Loser Valuations for 21 May 2014 from 00:00:00 until 23:59:59
Loser Valuations for 21 May 2014 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ESBA | Empire State Realty Op LP | 12.1393 | 1.46 B | -0.2436 | -1.97 | 27.2 K | 330.19 K |
| FISK | Empire State Realty Op LP Se | 12.1983 | 1.41 B | -0.0938 | -0.76 | 4.67 K | 56.98 K |
| REPX | Riley Exploration Permian Inc | 41.10 | 895.04 M | -0.6093 | -1.46 | 1.05 K | 43.07 K |
| ACU | Acme United Corp | 12.7454 | 265.45 M | -0.3176 | -2.43 | 2.6 K | 33.14 K |
| BKTI | Bk Technologies Inc | 13.7136 | 261.44 M | -0.5183 | -3.64 | 5.52 K | 75.66 K |
| PLX | Protalix Biotherapeutics | 38.60 | 207.07 M | -0.30 | -0.77 | 16.07 K | 620.15 K |
| PLG | Platinum Group Metals Ltd | 106.00 | 147.07 M | -4.00 | -3.64 | 2.04 K | 216.45 K |
| EPM | Evolution Petroleum Corp | 5.3612 | 142.21 M | -0.0447 | -0.83 | 65.2 K | 349.55 K |
| ARMP | Armata Pharmaceuticals Inc | 3080.00 | 141.29 M | -70.00 | -2.22 | 8 | 24.64 K |
| OPHC | Optimumbank Hlds | 12.50 | 114.3 M | -0.528 | -4.05 | 376 | 4.7 K |
| CATX | Perspective Therapeutics Inc | 21.70 | 97.67 M | -0.90 | -3.98 | 129.5 K | 2.81 M |
| IOR | Income Opportunity Realty Trust | 6.1801 | 73.2 M | -0.3199 | -4.92 | 638 | 3.94 K |
| WYY | Widepoint Corp | 14.50 | 62.39 M | -0.40 | -2.68 | 42.19 K | 611.7 K |
| CVU | CPI Aerostructures | 12.69 | 61.35 M | -0.21 | -1.63 | 18.57 K | 235.67 K |
| WWR | Westwater Resources | 1494.00 | 52.86 M | -18.00 | -1.19 | 83 | 124 K |
| PAAI | Paradium AI, Inc. | 3.30 | 42.43 M | -2.20 | -40 | 23 | 75.9 |
| XTNT | Xtant Medical Holdings Inc | 78.012 | 39.06 M | -2.94 | -3.63 | 1.44 K | 112.03 K |
| NNVC | Nanoviricides Inc | 64.60 | 33.97 M | -0.80 | -1.22 | 14.04 K | 906.98 K |
| BCHT | Birchtech Corp. | 6.50 | 29.99 M | -0.25 | -3.7 | 1.62 K | 10.53 K |
| CPHI | China Pharma Holdings | 36.99 | 24.3 M | -2.61 | -6.59 | 680 | 25.15 K |
| CVM | Cel-Sci Corp | 802.50 | 23.75 M | -37.50 | -4.46 | 1.01 K | 812.13 K |
| UUU | Universal Security Instruments | 3.646 | 16.02 M | -0.2189 | -5.66 | 3.3 K | 12.03 K |
| AWX | Avalon Holdings Corp | 4.01 | 10.76 M | -0.03 | -0.74 | 1.6 K | 6.42 K |
| TOVX | Theriva Biologics Inc | 11375.00 | 7.61 M | -612.50 | -5.11 | 66 | 750.75 K |
| INUV | Inuvo Inc | 6.50 | 6.46 M | -0.20 | -2.99 | 13.01 K | 84.56 K |
| OPTT | Ocean Power Tech Inc | 482.00 | 3.75 M | -18.00 | -3.6 | 353.35 K | 170.32 M |
| AUMN | Golden Minerals Company | 14.2775 | 3.4 M | -0.545 | -3.68 | 3.31 K | 47.32 K |
| PW | Power REIT | 9.1405 | 2.52 M | -0.0595 | -0.65 | 3.48 K | 31.85 K |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| COST | Costco Wholesale | 91.6603 | 472.46 B | -0.4883 | -0.53 | 1.71 M | 156.99 M |
| ADI | Analog Devices | 39.9992 | 191.24 B | -0.5065 | -1.25 | 4.53 M | 181.38 M |
| REGN | Regeneron Pharmaceuticals | 289.0473 | 95.17 B | -1.7581 | -0.6 | 495 K | 143.08 M |
| NXPI | Nxp Semiconductors | 53.4063 | 64.63 B | -0.336 | -0.63 | 3.17 M | 169.32 M |
| CCEP | Coca-Cola Europacific Partners Plc | 20.9902 | 51.56 B | -0.2601 | -1.22 | 2.2 M | 46.23 M |
| COHR | Coherent Inc | 12.79 | 44.35 B | -0.26 | -1.99 | 886.3 K | 11.34 M |
| PAYX | Paychex Inc | 28.1874 | 40.85 B | -0.1878 | -0.66 | 1.99 M | 56.08 M |
| TTWO | Take-Two Interactive Software | 19.22 | 38.78 B | -0.29 | -1.49 | 2.68 M | 51.58 M |
| ESLT | Elbit Systems Ltd | 52.0853 | 33.84 B | -0.3777 | -0.72 | 9.8 K | 510.44 K |
| WTW | Weight Watchers International, Inc | 90.0043 | 30.16 B | -0.8738 | -0.96 | 383.77 K | 34.54 M |
| ULTA | Ulta Beauty Inc | 84.82 | 28.44 B | -0.51 | -0.6 | 816.8 K | 69.28 M |
| DLTR | Dollar Tree Inc | 50.00 | 25.75 B | -1.12 | -2.19 | 3.51 M | 175.69 M |
| INSM | Insmed Inc | 13.47 | 25.47 B | -0.50 | -3.58 | 1.01 M | 13.59 M |
| INCY | Incyte Corp | 47.01 | 24.85 B | -1.67 | -3.43 | 1.92 M | 90.45 M |
| ALNY | Alnylam Pharmaceuticals | 53.17 | 20.98 B | -1.62 | -2.96 | 1.07 M | 56.74 M |
| JBHT | J B Hunt Transport | 68.5081 | 20.91 B | -0.3489 | -0.51 | 601.97 K | 41.24 M |
| HST | Host Marriott Financial Trust | 13.2703 | 17.56 B | -0.0866 | -0.65 | 3.46 M | 45.92 M |
| PAAS | Pan Amer Silver Corp | 10.8517 | 17.47 B | -0.1818 | -1.65 | 895.7 K | 9.72 M |
| TSEM | Tower Semiconductor | 8.95 | 17.29 B | -0.10 | -1.1 | 798 K | 7.14 M |
| ICLR | Icon Plc | 39.91 | 15.55 B | -0.21 | -0.52 | 878.18 K | 35.05 M |
| FIVE | Five Below Inc | 35.69 | 13.97 B | -1.11 | -3.02 | 708.79 K | 25.3 M |
| COO | Cooper Companies | 32.4253 | 12.16 B | -0.2668 | -0.82 | 1.62 M | 52.66 M |
| HALO | Halozyme Therapeutic | 7.27 | 11.68 B | -0.23 | -3.07 | 1.03 M | 7.48 M |
| VSAT | Viasat Inc | 53.87 | 10.24 B | -4.77 | -8.13 | 1.43 M | 76.96 M |
| LFUS | Littelfuse Inc | 76.9773 | 9.8 B | -0.5085 | -0.66 | 65.56 K | 5.05 M |
| TGTX | Tg Therapeuticscmn | 4.68 | 9.7 B | -0.15 | -3.11 | 268.1 K | 1.25 M |
| DSGX | Descartes Sys Group | 12.36 | 8.1 B | -0.16 | -1.28 | 7.13 K | 88.13 K |
| TTMI | TTM Technologies | 7.44 | 7.94 B | -0.16 | -2.11 | 417.75 K | 3.11 M |
| URBN | Urban Outfitters Inc | 32.52 | 7.56 B | -0.46 | -1.39 | 3.63 M | 118.05 M |
| VICR | Vicor Cp | 7.10 | 7.55 B | -0.10 | -1.39 | 39.56 K | 280.87 K |
| AMRX | Amneal Pharmaceuticals Inc | 26.49 | 7.41 B | -0.17 | -0.64 | 574.64 K | 15.22 M |
| ARWR | Arrowhead Pharma | 10.93 | 6.96 B | -0.37 | -3.27 | 1.22 M | 13.29 M |
| ORKA | Oruka Therapeutics Inc | 1105.9349 | 6.92 B | -8.1317 | -0.73 | 124 | 137.14 K |
| RIOT | Riot Blockchain Inc | 13.769 | 6.63 B | -0.214 | -1.53 | 6.8 K | 93.64 K |
| EXLS | Exlservice Holdings | 5.696 | 6.53 B | -0.04 | -0.7 | 612.36 K | 3.49 M |
| AVAV | Aerovironment Inc | 30.68 | 6.45 B | -0.17 | -0.55 | 187.48 K | 5.75 M |
| CWST | Casella Waste Sys | 5.23 | 6.3 B | -0.04 | -0.76 | 103.16 K | 539.53 K |
| MIDD | Middleby Corp | 74.9766 | 6.24 B | -0.7667 | -1.01 | 370.86 K | 27.81 M |
| OTEX | Open Text Cp | 18.2438 | 6.05 B | -0.1068 | -0.58 | 260.8 K | 4.76 M |
| SSRM | Ssr Mining Inc | 7.162 | 5.92 B | -0.20 | -2.72 | 1.29 M | 9.21 M |
| CRUS | Cirrus Logic Inc | 21.69 | 5.9 B | -0.21 | -0.96 | 1.53 M | 33.2 M |
| PTCT | Ptc Therapeutics | 14.67 | 5.43 B | -0.27 | -1.81 | 96.3 K | 1.41 M |
| NWE | Northwestern Corp | 28.329 | 5.17 B | -0.1667 | -0.59 | 130.13 K | 3.69 M |
| IONS | Ionis Pharmaceuticals | 23.20 | 5.15 B | -0.38 | -1.61 | 2.37 M | 54.91 M |
| MEOH | Methanex Cp | 44.1306 | 5.14 B | -0.332 | -0.75 | 1.56 M | 69.06 M |
| CAMT | Camtek Ltd | 3.0799 | 4.91 B | -0.051 | -1.63 | 47.38 K | 145.93 K |
| SYNA | Synaptics Inc | 56.73 | 4.65 B | -1.01 | -1.75 | 1.23 M | 69.81 M |
| TFSL | Tfs Financial Corp | 6.7195 | 4.63 B | -0.0759 | -1.12 | 263.45 K | 1.77 M |
| SFM | Sprouts Farmers Mark | 27.38 | 4.57 B | -0.39 | -1.4 | 1.29 M | 35.38 M |
| CAR | Avis Budget Group | 52.4269 | 4.51 B | -0.3706 | -0.7 | 1.44 M | 75.31 M |
| UCB | United Community Banks, Inc. | 11.4277 | 4.48 B | -0.0964 | -0.84 | 152.27 K | 1.74 M |
| TCBI | Texas Capital Bncsh | 51.0623 | 4.39 B | -0.2847 | -0.55 | 451.32 K | 23.05 M |
| IPAR | Inter Parfums Inc | 23.2979 | 4.36 B | -0.3185 | -1.35 | 51.66 K | 1.2 M |
| IOVA | Iovance Biotherapeutics Inc | 6.49 | 3.78 B | -0.11 | -1.67 | 41.6 K | 269.98 K |
| COLM | Columbia Sportswear | 35.7184 | 3.71 B | -0.3931 | -1.09 | 182.6 K | 6.52 M |
| EXTR | Extreme Networks | 4.00 | 3.36 B | -0.20 | -4.76 | 1.92 M | 7.67 M |
| SBCF | Seacoast Banking Cp | 8.903 | 3.29 B | -0.062 | -0.69 | 48.7 K | 433.58 K |
| HWKN | Hawkins Inc | 13.9562 | 3.22 B | -0.0824 | -0.59 | 40.63 K | 567.1 K |
| CALM | Cal-Maine Foods IN | 24.0243 | 3.22 B | -0.1735 | -0.72 | 453.38 K | 10.89 M |
| ARLP | Alliance Resource Pt | 15.2283 | 3.19 B | -0.1762 | -1.14 | 269.57 K | 4.11 M |
| HOVNP | Hovnanian Entr Dep A | 8.214 | 3.17 B | -0.1387 | -1.66 | 2.23 K | 18.32 K |
| CLMT | Calumet Specialty Pr | 25.8117 | 3.17 B | -0.1908 | -0.73 | 317.68 K | 8.2 M |
| DRH | Diamondrock Hospitality Company Common Stock | 8.1761 | 2.95 B | -0.0895 | -1.08 | 1.4 M | 11.46 M |
| ADMA | Adma Biologics | 8.00 | 2.84 B | -0.45 | -5.33 | 3.84 K | 30.71 K |
| FRME | First Merchants Corp | 14.1449 | 2.6 B | -0.2158 | -1.5 | 101.79 K | 1.44 M |
| BELFA | BEL Fuse Cl A | 18.8885 | 2.59 B | -0.3414 | -1.78 | 1.6 K | 30.22 K |
| ATRO | Astronics Cp | 27.7387 | 2.54 B | -0.2502 | -0.89 | 201.61 K | 5.59 M |
| SYBT | Stock Yards Bancorp | 13.7276 | 2.52 B | -0.1701 | -1.22 | 57.27 K | 786.22 K |
| SRCE | 1st Source Corp | 22.7835 | 2.13 B | -0.2063 | -0.9 | 36.32 K | 827.54 K |
| TGLS | Tecnoglass Inc | 7.9754 | 2.09 B | -0.1823 | -2.23 | 800 | 6.38 K |
| COHU | Cohu Inc | 9.3127 | 2.05 B | -0.0816 | -0.87 | 53.3 K | 496.37 K |
| MCRI | Monarch Casino | 13.7062 | 1.94 B | -0.3487 | -2.48 | 35.04 K | 480.31 K |
| ANDE | Andersons Inc | 35.5908 | 1.86 B | -0.2049 | -0.57 | 322.5 K | 11.48 M |
| LMAT | Lemaitre Vascular | 6.9045 | 1.86 B | -0.053 | -0.76 | 8.37 K | 57.76 K |
| RBCAA | Republic Bancorp Inc | 16.4206 | 1.8 B | -0.1996 | -1.2 | 17.21 K | 282.6 K |
| NVAX | Novavax Inc | 87.40 | 1.8 B | -0.80 | -0.91 | 90.06 K | 7.87 M |
| FORTY | Formula Sys [1985] ADR | 23.8334 | 1.79 B | -0.6253 | -2.56 | 265 | 6.32 K |
| DHC | Diversified Healthcare Trust | 12.6832 | 1.78 B | -0.2168 | -1.68 | 1.28 M | 16.24 M |
| SLS | Sellas Life Sciences Group Inc | 62399.9414 | 1.73 B | -600.00 | -0.95 | 35 | 2.18 M |
| OMCL | Omnicell Inc | 26.11 | 1.72 B | -0.36 | -1.36 | 155.11 K | 4.05 M |
| CHRN | ChronoScale Corporation | 3386.2517 | 1.69 B | -236.2466 | -6.52 | 28 | 94.82 K |
| HCSG | Healthcare Svcs Gp | 22.801 | 1.67 B | -0.3208 | -1.39 | 294.72 K | 6.72 M |
| SUPN | Supernus Pharm | 8.75 | 1.61 B | -0.08 | -0.91 | 642.38 K | 5.62 M |
| QURE | Uniqure N.V. | 8.63 | 1.6 B | -0.67 | -7.2 | 46.86 K | 404.38 K |
| ANIP | ANI Pharma Inc | 28.37 | 1.56 B | -0.22 | -0.77 | 143.28 K | 4.06 M |
| SAFT | Safety Ins Group Inc | 30.2223 | 1.53 B | -0.3185 | -1.04 | 78.31 K | 2.37 M |
| ICFI | Icf International | 34.093 | 1.48 B | -0.3798 | -1.1 | 77.88 K | 2.66 M |
| PCRX | Pacira Pharm Inc | 74.79 | 1.46 B | -1.89 | -2.46 | 520.54 K | 38.93 M |
| PAHC | Phibro Anl Htlh A | 14.5812 | 1.41 B | -0.1982 | -1.34 | 103.86 K | 1.51 M |
| SBET | Sharplink Gaming Ltd | 1152.00 | 1.33 B | -28.80 | -2.44 | 2 | 2.3 K |
| OMER | Omeros Corp | 9.94 | 1.27 B | -0.14 | -1.39 | 267.64 K | 2.66 M |
| TNDM | Tandem Diabetes Care | 152.40 | 1.26 B | -6.90 | -4.33 | 14.01 K | 2.13 M |
| UFCS | United Fire Group | 18.9275 | 1.26 B | -0.1808 | -0.95 | 73.7 K | 1.39 M |
| PFBC | Preferred Bank LA | 16.1881 | 1.23 B | -0.1122 | -0.69 | 27.4 K | 443.55 K |
| STAA | Staar Surgical Company | 14.19 | 1.23 B | -0.33 | -2.27 | 152.87 K | 2.17 M |
| AMSC | Amer Superconductor | 14.70 | 1.23 B | -0.30 | -2 | 38.29 K | 562.86 K |
| CCEC | Capital Clean Energy Carriers Corp | 30.9198 | 1.22 B | -0.1737 | -0.56 | 50.36 K | 1.56 M |
| HFWA | Heritage Financial | 10.3489 | 1.16 B | -0.0934 | -0.89 | 156.48 K | 1.62 M |
| NBN | Northeast Bncp | 9.2502 | 1.15 B | -0.0586 | -0.63 | 458 | 4.24 K |
| LGIH | LGI Homes Inc | 15.76 | 1.08 B | -0.20 | -1.25 | 33.89 K | 534.06 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ABBV | Abbvie Inc | 32.9794 | 518.44 B | -0.1672 | -0.5 | 4.09 M | 134.82 M |
| WELL | Welltower Inc | 40.5649 | 181.46 B | -0.5327 | -1.3 | 1.06 M | 42.94 M |
| CRM | Salesforce.com Inc | 49.4638 | 176.9 B | -2.6609 | -5.1 | 20.54 M | 1.02 B |
| T | American Telephone and Telegraph Inc. | 13.4957 | 146.86 B | -0.088 | -0.65 | 32.69 M | 441.14 M |
| PLD | Prologis Inc | 28.4123 | 126.93 B | -0.1539 | -0.54 | 1.55 M | 44.01 M |
| MPC | Marathon Petroleum Corp | 30.8094 | 106.16 B | -0.3302 | -1.06 | 5.65 M | 173.96 M |
| VLO | Valero Energy Corp | 34.7702 | 99.49 B | -0.4425 | -1.26 | 8.1 M | 281.66 M |
| FCX | Freeport-Mcmoran Inc | 29.5492 | 89.51 B | -0.1552 | -0.52 | 6.91 M | 204.13 M |
| SPG | Simon Property Group | 92.9312 | 88.46 B | -0.4956 | -0.53 | 1.05 M | 97.23 M |
| DLR | Digital Realty Trust | 36.54 | 69.34 B | -0.677 | -1.82 | 1.45 M | 52.85 M |
| GS-PD | The Goldman Sachs Group Inc | 10.9502 | 67.49 B | -0.0594 | -0.54 | 57.39 K | 628.48 K |
| MPLX | Mplx LP | 22.3416 | 57.54 B | -0.1941 | -0.86 | 53.3 K | 1.19 M |
| O | Realty Income Corp | 23.86 | 56.74 B | -0.1817 | -0.76 | 2.35 M | 56.04 M |
| VMRK | Vivmark Residential | 33.8157 | 51.18 B | -0.205 | -0.6 | 1.01 M | 34.29 M |
| FNV | Franco Nev Corp | 42.3971 | 50.81 B | -0.4972 | -1.16 | 251.6 K | 10.67 M |
| VEEV | Veeva Systems Inc | 19.78 | 49.61 B | -0.12 | -0.6 | 805.44 K | 15.93 M |
| HEI | Heico Corp | 25.9696 | 47.9 B | -1.0004 | -3.71 | 885.55 K | 23 M |
| VTR | Ventas Inc | 44.9449 | 47.32 B | -0.6438 | -1.41 | 1.55 M | 69.58 M |
| UI | Ubiquiti Networks | 29.989 | 41.48 B | -0.398 | -1.31 | 1.88 M | 56.25 M |
| KB | KB Financial Group Inc ADR | 21.8924 | 39.57 B | -0.6926 | -3.07 | 98.68 K | 2.16 M |
| TKO | Tko Group Holdings Inc Cl A | 8.9992 | 37.65 B | -0.0664 | -0.73 | 3.47 M | 31.19 M |
| VMC | Vulcan Materials Company | 53.2843 | 37.15 B | -0.3602 | -0.67 | 917.58 K | 48.89 M |
| HEI-A | HEICO Corporation | 19.8826 | 35.71 B | -0.4954 | -2.43 | 404.63 K | 8.05 M |
| P | Everpure, Inc. | 24.73 | 34.27 B | -0.30 | -1.2 | 10.07 M | 249.03 M |
| AEE | Ameren Corp | 26.2351 | 31.57 B | -0.262 | -0.99 | 2.25 M | 59.06 M |
| SHG | Shinhan Financial Group Co. Ltd ADR | 28.0863 | 30.04 B | -0.4315 | -1.51 | 40.3 K | 1.13 M |
| BBD | Banco Bradesco S.A. ADR | 4.4243 | 29.39 B | -0.0823 | -1.83 | 24.28 M | 107.43 M |
| KGC | Kinross Gold Corp | 3.5654 | 26.92 B | -0.018 | -0.5 | 5.47 M | 19.51 M |
| HPQ | HP Inc | 10.0315 | 25.48 B | -0.0863 | -0.85 | 22.59 M | 226.62 M |
| EIX | Edison International | 33.6674 | 23.14 B | -0.1879 | -0.56 | 1.45 M | 48.9 M |
| BEP | Brookfield Renewable | 7.8037 | 21.32 B | -0.0476 | -0.61 | 25.78 K | 201.15 K |
| TSN | Tyson Foods | 30.2542 | 21.06 B | -0.6541 | -2.12 | 2.87 M | 86.69 M |
| BG | Bunge Ltd | 55.0889 | 19.44 B | -0.3963 | -0.71 | 793.2 K | 43.7 M |
| CF | Cf Industries Holdings | 35.531 | 17.74 B | -0.1852 | -0.52 | 3.94 M | 140.06 M |
| WF | Woori Finance Holdings Co. Ltd ADR | 20.9242 | 17.13 B | -0.2894 | -1.36 | 4.22 K | 88.24 K |
| DINO | HF Sinclair Corp | 31.4516 | 17.1 B | -0.4399 | -1.38 | 2.62 M | 82.39 M |
| NVR | NVR Inc | 1080.00 | 16.77 B | -15.03 | -1.37 | 51.63 K | 55.77 M |
| EMA | Emera Inc | 17.5445 | 15.54 B | -0.1022 | -0.58 | 100 | 1.75 K |
| MTZ | Mastec Inc | 38.26 | 15.18 B | -0.31 | -0.8 | 603.83 K | 23.1 M |
| CRS | Carpenter Technology Corp | 51.2861 | 15.13 B | -0.2692 | -0.52 | 595.2 K | 30.53 M |
| DOC | Physicians Realty Trust | 14.8858 | 14.97 B | -0.1636 | -1.09 | 1.42 M | 21.14 M |
| YPF | Ypf Sociedad Anonima ADR | 27.3189 | 14.93 B | -1.036 | -3.65 | 2.17 M | 59.31 M |
| SUI | Sun Communities | 32.0073 | 14.93 B | -0.176 | -0.55 | 223.2 K | 7.14 M |
| MAA | Mid-America Apartment Communities | 46.4406 | 14.2 B | -0.8868 | -1.87 | 406.7 K | 18.89 M |
| AGI | Alamos Gold Inc | 7.768 | 13.64 B | -0.1374 | -1.74 | 287.9 K | 2.24 M |
| DKS | Dick's Sporting Goods Inc | 31.7486 | 13.13 B | -0.5557 | -1.72 | 8.51 M | 270.2 M |
| ELS | Equity Lifestyle Properties | 15.8051 | 12.63 B | -0.1109 | -0.7 | 254 K | 4.01 M |
| RDY | Dr. Reddy's Laboratories Ltd ADR | 6.2388 | 12.55 B | -0.0404 | -0.64 | 2.52 M | 15.74 M |
| HRL | Hormel Foods Corp | 17.7844 | 12.25 B | -0.5244 | -2.86 | 2.73 M | 48.51 M |
| BXP | Boston Properties | 72.5624 | 11.76 B | -0.3959 | -0.54 | 505.4 K | 36.67 M |
| CPT | Camden Property Trust | 43.6461 | 11.61 B | -0.6337 | -1.43 | 535.6 K | 23.38 M |
| NYT | New York Times Company | 13.0472 | 11.54 B | -0.098 | -0.75 | 1.04 M | 13.55 M |
| AES | The Aes Corp | 8.7672 | 10.63 B | -0.1614 | -1.81 | 9.3 M | 81.5 M |
| PSO | Pearson Plc ADR | 12.8859 | 10.33 B | -0.1476 | -1.13 | 252.9 K | 3.26 M |
| BAH | Booz Allen Hamilton Holding Corp | 17.0456 | 10.33 B | -1.7223 | -9.18 | 2.41 M | 41.14 M |
| DDS | Dillard's | 79.5638 | 10.18 B | -1.3124 | -1.62 | 782 K | 62.22 M |
| FRO | Frontline Ltd | 6.6566 | 9.86 B | -0.0715 | -1.06 | 92.81 K | 617.78 K |
| EGP | Eastgroup Properties | 42.1955 | 9.79 B | -0.4245 | -1 | 162.8 K | 6.87 M |
| ORI | Old Republic International Corp | 7.3628 | 9.5 B | -0.0483 | -0.65 | 1.73 M | 12.75 M |
| KT | Korea Telecom Corp ADR | 10.019 | 9.08 B | -0.1089 | -1.08 | 270.1 K | 2.71 M |
| PBF | PBF Energy Inc | 20.8786 | 8.24 B | -0.2474 | -1.17 | 1.03 M | 21.54 M |
| NNN | National Retail Properties | 19.4119 | 8.09 B | -0.1066 | -0.55 | 2.02 M | 39.23 M |
| AG | First Majestic Silver | 9.0037 | 7.83 B | -0.0888 | -0.98 | 832.8 K | 7.5 M |
| GS-PC | The Goldman Sachs Group Inc. PFD 1/1000 C | 11.315 | 7.46 B | -0.0625 | -0.55 | 9.55 K | 108.07 K |
| BVN | Compania Mina Buenaventura S.A. ADR | 9.7569 | 7.34 B | -0.1269 | -1.28 | 994.6 K | 9.7 M |
| SBSW | Sibanye Gold Ltd ADR | 7.548 | 7.15 B | -0.0412 | -0.54 | 360.67 K | 2.72 M |
| FAF | First American Corp | 18.6386 | 7.01 B | -0.0949 | -0.51 | 542.9 K | 10.12 M |
| HR | Healthcare Realty Trust Inc | 8.05 | 6.72 B | -0.0724 | -0.89 | 449.9 K | 3.62 M |
| SWX | Southwest Gas Corp | 35.9087 | 6.7 B | -0.1883 | -0.52 | 121 K | 4.34 M |
| DY | Dycom Industries | 29.36 | 6.63 B | -2.30 | -7.26 | 834.7 K | 24.51 M |
| ANF | Abercrombie & Fitch Company | 28.7206 | 6.48 B | -0.2651 | -0.91 | 1.47 M | 42.14 M |
| TXNM | Txnm Energy Inc | 20.5576 | 6.42 B | -0.1567 | -0.76 | 338.76 K | 6.96 M |
| ESE | Esco Technologies Inc | 31.4961 | 6.23 B | -0.189 | -0.6 | 88.83 K | 2.8 M |
| MATX | Matson Inc | 19.1205 | 6.21 B | -0.1371 | -0.71 | 233.2 K | 4.46 M |
| SLG-PI | SL Green Realty Corp | 14.0313 | 6.19 B | -0.1137 | -0.8 | 13.9 K | 194.99 K |
| RNG | Ringcentral Inc | 12.4877 | 6.08 B | -0.0698 | -0.56 | 449.2 K | 5.61 M |
| CPA | Copa Holdings S.A. | 93.5997 | 6.04 B | -1.3481 | -1.42 | 229.7 K | 21.5 M |
| ORA | Ormat Technologies | 25.714 | 5.82 B | -0.4776 | -1.82 | 52 K | 1.34 M |
| OUT | Outfront Media Inc | 14.1953 | 5.51 B | -0.1137 | -0.79 | 452.67 K | 6.43 M |
| POR | Portland General Electric Company | 21.131 | 5.48 B | -0.175 | -0.82 | 529.4 K | 11.19 M |
| WFG | West Fraser Timber L | 41.039 | 5.33 B | -0.5553 | -1.34 | 350 | 14.36 K |
| AX | Axos Financial Inc | 19.0225 | 5.33 B | -0.17 | -0.89 | 419.88 K | 7.99 M |
| SR | Spire Inc | 29.1244 | 5.25 B | -0.1798 | -0.61 | 115.8 K | 3.37 M |
| GHC | Graham Holdings Company | 358.634 | 5.07 B | -2.3097 | -0.64 | 41.04 K | 14.72 M |
| RDN | Radian Group Inc | 11.5785 | 4.75 B | -0.1148 | -0.98 | 2.22 M | 25.65 M |
| EPR | Entertainment Properties Trust | 25.7235 | 4.69 B | -0.2125 | -0.82 | 473.7 K | 12.19 M |
| QTWO | Q2 Holdings Inc | 11.72 | 4.59 B | -0.10 | -0.85 | 71.42 K | 837.04 K |
| UCB | United Community Banks Inc | 11.6068 | 4.5 B | -0.0979 | -0.84 | 152.3 K | 1.77 M |
| CGAU | Centerra Gold Inc | 3.4158 | 4.46 B | -0.0958 | -2.73 | 1.7 K | 5.81 K |
| LUMN | Centurylink | 17.8761 | 4.45 B | -0.1972 | -1.09 | 5.44 M | 97.22 M |
| AQN | Algonquin Pwr & Util | 4.0112 | 4.36 B | -0.0542 | -1.33 | 8.3 K | 33.29 K |
| JOE | St. Joe Company | 20.5016 | 4.25 B | -0.1996 | -0.96 | 504.2 K | 10.34 M |
| GEF-B | Greif Inc | 32.7062 | 4 B | -0.1834 | -0.56 | 600 | 19.62 K |
| DK | Delek US Holdings | 20.7011 | 3.98 B | -0.2893 | -1.38 | 786.07 K | 16.27 M |
| SMG | Scotts Miracle-Gro Company | 40.4506 | 3.86 B | -0.416 | -1.02 | 295.4 K | 11.95 M |
| BRC | Brady Corp | 18.9401 | 3.75 B | -0.2654 | -1.38 | 216.8 K | 4.11 M |
| AEO | American Eagle Outfitters | 7.5243 | 3.64 B | -0.5182 | -6.44 | 17.28 M | 130.05 M |
| IRT | Independence Realty Trust Inc | 4.6746 | 3.64 B | -0.0257 | -0.55 | 44.6 K | 208.49 K |
| LXP | Lexington Realty Trust | 27.0501 | 3.61 B | -0.1946 | -0.71 | 226.23 K | 6.12 M |
| NHI | National Health Investors | 30.8384 | 3.5 B | -0.4734 | -1.51 | 223.6 K | 6.9 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| QRC | Queens Road Capital Investment Ltd | 5.6716 | -0.6544 | -10.34 | 960 | 5.44 K | |
| LGO | Largo Resources Ltd | 26.00 | -2.00 | -7.14 | 2.74 K | 71.14 K | |
| MSCL | Satellos Bioscience Inc | 62.40 | -4.80 | -7.14 | 820 | 51.17 K | |
| CUP-U | Caribbean Utilities Company Ltd | 5.3988 | -0.2327 | -4.13 | 11.5 K | 62.09 K | |
| LNF | Leons Furniture | 8.9358 | -0.3071 | -3.32 | 20.99 K | 187.54 K | |
| LIF | Labrador Iron Ore Royalty Corp | 8.6939 | -0.2473 | -2.77 | 474.33 K | 4.12 M | |
| AC | Air Canada | 7.89 | -0.21 | -2.59 | 2.1 M | 16.59 M | |
| PTM | Platinum Group Metals Ltd | 116.00 | -3.00 | -2.52 | 682 | 79.11 K | |
| SSRM | Ssr Mining Inc | 7.8724 | -0.2011 | -2.49 | 176.1 K | 1.39 M | |
| MER | Africa Oil Corp | 6.5289 | -0.1608 | -2.4 | 302.6 K | 1.98 M | |
| TC | Tucows Inc | 15.06 | -0.37 | -2.4 | 1.8 K | 27.11 K | |
| SGR-U | Slate Grocery REIT | 3.7271 | -0.0831 | -2.18 | 16.2 K | 60.38 K | |
| EDR | Endeavour Silver Corp | 4.0092 | -0.0818 | -2 | 141.25 K | 566.3 K | |
| BLDP | Ballard Power Systems Inc | 3.55 | -0.07 | -1.93 | 289.15 K | 1.03 M | |
| CXI | Currency Exchange International Corp | 12.26 | -0.24 | -1.92 | 9.2 K | 112.79 K | |
| HLF | High Liner | 14.0721 | -0.2748 | -1.92 | 94.4 K | 1.33 M | |
| KEY | Keyera Corp | 16.7101 | -0.3204 | -1.88 | 1.22 M | 20.39 M | |
| CSCI | Cosciens Biopharma Inc | 11500.00 | -200.00 | -1.71 | 1 | 11.5 K | |
| BPO-PX | Brookfield Office Properties Inc Pref X | 6.4805 | -0.1102 | -1.67 | 1.4 K | 9.07 K | |
| MTY | Mty Food Group Inc | 24.836 | -0.3944 | -1.56 | 21.2 K | 526.52 K | |
| DII-B | Dorel Industries Inc | 12.9249 | -0.1999 | -1.52 | 46.83 K | 605.25 K | |
| REI-UN | RioCan Real Estate Investment Trust | 13.8694 | -0.2108 | -1.5 | 441.39 K | 6.12 M | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 14.3779 | -0.2149 | -1.47 | 202.1 K | 2.91 M | |
| PAAS | Pan American Silver Corp | 11.8018 | -0.173 | -1.44 | 169.46 K | 2 M | |
| SEC | Senvest Capital | 156.00 | -2.25 | -1.42 | 200 | 31.2 K | |
| AGI | Alamos Gold Inc Cls A | 8.0382 | -0.113 | -1.39 | 324.72 K | 2.61 M | |
| BBD-PB | Bombardier Inc Pref B | 4.7373 | -0.0643 | -1.34 | 60.96 K | 288.79 K | |
| GUD | Knight Therapeutics Inc | 5.30 | -0.07 | -1.3 | 114.6 K | 607.38 K | |
| AOV | Amotiv Limited | 5.30 | -0.07 | -1.3 | 114.56 K | 607.19 K | |
| Y | Yellow Pages Ltd | 13.7708 | -0.1782 | -1.28 | 60.9 K | 838.64 K | |
| BYL | Baylin Technologies Inc | 3.31 | -0.04 | -1.19 | 15.9 K | 52.63 K | |
| CKI | Clarke Inc | 5.328 | -0.0623 | -1.16 | 19.8 K | 105.49 K | |
| OGC | Oceanagold Corp | 7.2696 | -0.0823 | -1.12 | 138.63 K | 1.01 M | |
| WFG | West Fraser Timber CO Ltd | 45.1289 | -0.4958 | -1.09 | 223.4 K | 10.08 M | |
| SGR-UN | Slate Grocery REIT | 4.0007 | -0.0429 | -1.06 | 82.5 K | 330.06 K | |
| HR-UN | H&R Real Estate Investment Trust | 13.781 | -0.1476 | -1.06 | 300.73 K | 4.14 M | |
| CHR | Chorus Aviation Inc | 21.4969 | -0.2262 | -1.04 | 434.17 K | 9.33 M | |
| BBD-B | Bombardier Inc Series B | 95.0885 | -0.9803 | -1.02 | 708.67 K | 67.39 M | |
| MRT-UN | Morguard Real Estate Investment Trust | 8.1064 | -0.0764 | -0.93 | 50.74 K | 411.34 K | |
| DRM | Dream Unlimited Corp | 22.7428 | -0.2128 | -0.93 | 24.5 K | 557.2 K | |
| AG | First Majestic Silver Corp | 9.8278 | -0.0888 | -0.9 | 293.57 K | 2.89 M | |
| CRR-UN | Crombie Real Estate Investment Trust | 6.2522 | -0.0558 | -0.88 | 76.39 K | 477.59 K | |
| MRC | Morguard Corp | 131.3398 | -1.1547 | -0.87 | 968 | 127.14 K | |
| ADEN | Adentra Inc | 9.3065 | -0.0817 | -0.87 | 18.3 K | 170.31 K | |
| ET | Evertz Technologies Ltd | 4.4077 | -0.0379 | -0.85 | 2.1 K | 9.26 K | |
| FNV | Franco-Nevada Corp | 46.1629 | -0.3911 | -0.84 | 142.3 K | 6.57 M | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 12.4479 | -0.1049 | -0.84 | 5.61 K | 69.8 K | |
| VLN | Velan Inc Sv | 14.3391 | -0.1191 | -0.82 | 800 | 11.47 K | |
| INC-UN | Income Financial Trust | 3.5894 | -0.0297 | -0.82 | 2.77 K | 9.93 K | |
| TRP-PC | TC Energy Corp Pref Series 5 | 13.3597 | -0.1096 | -0.81 | 73.98 K | 988.3 K | |
| CPX-PE | Capital Power Corporation Pref E | 10.7217 | -0.0864 | -0.8 | 8.52 K | 91.35 K | |
| KPT | Kp Tissue Inc | 6.7157 | -0.0541 | -0.8 | 14.4 K | 96.71 K | |
| CFP | Canfor Corp | 24.56 | -0.19 | -0.77 | 336.7 K | 8.27 M | |
| BBD-A | Bombardier Inc | 97.50 | -0.75 | -0.76 | 131.18 K | 12.79 M | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 6.2938 | -0.0478 | -0.75 | 57.78 K | 363.64 K | |
| WEED | Canopy Growth Corp | 26.80 | -0.20 | -0.74 | 9.39 K | 251.65 K | |
| DIR-UN | Dream Industrial Real Estate Investment Trust | 4.3353 | -0.0322 | -0.74 | 66.22 K | 287.1 K | |
| TGO | Terago Inc | 5.42 | -0.04 | -0.73 | 1.9 K | 10.3 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 12.5862 | -0.0924 | -0.73 | 160.35 K | 2.02 M | |
| BCE-PK | BCE Inc Pref AK | 12.4301 | -0.0897 | -0.72 | 15.06 K | 187.21 K | |
| DOO | Brp Inc | 26.5997 | -0.186 | -0.69 | 11.1 K | 295.26 K | |
| ATD | Alimentation Couche-Tard Inc. | 13.9126 | -0.0965 | -0.69 | 3.4 K | 47.3 K | |
| AQN-PA | Algonquin Power A Cum Rr Prf | 10.8077 | -0.072 | -0.66 | 4.72 K | 50.99 K | |
| CSH-UN | Chartwell Retirement Residences | 5.9707 | -0.0391 | -0.65 | 97.34 K | 581.21 K | |
| ENB-PFU | Enbridge Inc Pref L | 11.763 | -0.0767 | -0.65 | 18.91 K | 222.46 K | |
| FTS-PK | Fortis Inc Pref K | 12.9336 | -0.0828 | -0.64 | 12.59 K | 162.83 K | |
| ADN | Acadian Timber Corp | 5.7483 | -0.0367 | -0.63 | 2.97 K | 17.07 K | |
| BHC | Bausch Health Companies Inc | 141.87 | -0.89 | -0.62 | 283.35 K | 40.2 M | |
| PWF-PR | Power Fin 5.50% R Non Cum Prf | 12.8622 | -0.0805 | -0.62 | 2.78 K | 35.81 K | |
| GWO-PQ | Great Wes 5.15 Q Non Cum Fst Prf | 12.7535 | -0.0796 | -0.62 | 6.27 K | 79.96 K | |
| MX | Methanex Corp | 48.2237 | -0.2938 | -0.61 | 288.21 K | 13.9 M | |
| GWO-PR | Great 4.80% R Non Cum Frst Prf | 12.1994 | -0.0728 | -0.59 | 3.07 K | 37.4 K | |
| SRV-UN | SIR Royalty Income Fund | 5.2469 | -0.0312 | -0.59 | 11.74 K | 61.62 K | |
| BPS-PU | Brookfield Property Split Corp Pref U | 13.4873 | -0.0801 | -0.59 | 17.56 K | 236.84 K | |
| SLF-PG | Sun Life Non Cum Rat 8R Cl A Prf | 14.8836 | -0.0825 | -0.55 | 7.83 K | 116.61 K | |
| LB-PH | Laurentian Bank of Canada Pref H | 12.7564 | -0.0706 | -0.55 | 18.1 K | 230.89 K | |
| WPK | Winpak Ltd | 20.8981 | -0.1129 | -0.54 | 3.95 K | 82.53 K | |
| GWO-PI | Great West Lifeco 1St I Prf | 11.9469 | -0.0632 | -0.53 | 9.59 K | 114.62 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ACRG | American Clean Resources Group Inc. | 74.50 | 98.71 M | -10.50 | -12.35 | 158 | 11.77 K |
| APHD | Verde Bio Holdings Inc | 120.00 | 18.16 M | -180.00 | -60 | 6.18 M | 741.24 M |
| BRCNF | Burcon NutraScience Corp | 3.30 | 8.24 M | -0.02 | -0.6 | 3.72 K | 12.28 K |
| FWFW | Flywheel Advanced Technology Inc | 10.60 | 5.92 M | -0.09 | -0.84 | 1.02 K | 10.82 K |
| MSPC | Metrospaces Inc | 150.00 | 2.86 M | -50.00 | -25 | 3 | 450 |
| AHRO | Authentic Holdings Inc. | 3.115 | 742.85 K | -0.035 | -1.11 | 600 | 1.87 K |
| PSYC | Global Trac Solutions Inc | 12.00 | 135.52 K | -5.00 | -29.41 | 1.45 K | 17.42 K |
| ERINQ | Erin Energy Corporation | 3.60 | 21.53 K | -0.06 | -1.64 | 35.5 K | 127.8 K |
| LOTE | Lot78 Inc | 7.9758 | 17.28 K | -1.3476 | -14.45 | 276 | 2.2 K |
| CGIP | Celadon Group Inc | 20.773 | 5.66 K | -0.2352 | -1.12 | 117.1 K | 2.43 M |
| CBDX | Curative Biosciences Inc | 3.10 | 3.16 K | -0.32 | -9.36 | 1.25 K | 3.87 K |
| EVKG | Ever-Glory International Group Inc. | 5.83 | 2.92 K | -0.10 | -1.69 | 17.4 K | 101.44 K |
| SPDC | Speed Commerce Inc | 52.32 | 603 | -0.80 | -1.51 | 11.06 K | 578.66 K |
| FUTL | FutureLand Corp | 6224.00 | 67 | -1968.00 | -24.02 | 245 | 1.52 M |
| FONU | FonU2 Inc | 11.96 | -5.04 | -29.65 | 821 | 9.82 K | |
| PPJE | PPJ Healthcare Enterprises Inc | 5.00 | -1.00 | -16.67 | 71 | 355 | |
| PTRC | Petro River Oil Corp | 8.20 | -0.44 | -5.09 | 220 | 1.8 K | |
| VRCI | Verde Science Inc | 20.412 | -0.868 | -4.08 | 57.6 K | 1.18 M | |
| SRSCQ | Sears Canada Inc | 13.83 | -0.2691 | -1.91 | 2.05 K | 28.41 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| RTM | RT Minerals Corp | 70.00 | -40.00 | -36.36 | 10 | 700 | |
| MOON | Blue Moon Metals Inc | 5.00 | -2.00 | -28.57 | 169 | 845 | |
| KCC | Kincora Copper Limited | 16.50 | -4.50 | -21.43 | 77.5 K | 1.28 M | |
| STRM | Storm Exploration Inc. | 9.12 | -2.40 | -20.83 | 90 | 820.8 | |
| KEEK | Personas Social Incorporated | 165.00 | -30.00 | -15.38 | 1.78 K | 293.54 K | |
| WLR | Walker Lane Resources Ltd. | 10.50 | -1.75 | -14.29 | 991 | 10.41 K | |
| BQE | BQE Water Inc | 3.50 | -0.50 | -12.5 | 278.29 K | 974.02 K | |
| CPAU | CopAur Minerals Inc | 7.00 | -1.00 | -12.5 | 1.59 K | 11.16 K | |
| RAGE | Renegade Gold Inc. | 48.00 | -6.00 | -11.11 | 12 | 576 | |
| SRC | Stakeholder Gold Corp | 18.40 | -2.00 | -9.8 | 681 | 12.53 K | |
| MBO | Mobio Technologies Inc | 4.80 | -0.40 | -7.69 | 8.85 K | 42.46 K | |
| PUMA | Puma Exploration Inc | 25.00 | -2.00 | -7.41 | 17.5 K | 437.5 K | |
| ABM | Athabasca Minerals Inc | 4.80 | -0.30 | -5.88 | 7.5 K | 36 K | |
| VCV | Vatic Ventures Corp. | 10.0083 | -0.5887 | -5.56 | 26 | 260.22 | |
| OGW | Ongwe Minerals Inc. | 22.40 | -1.28 | -5.41 | 1.72 K | 38.51 K | |
| NVX | NV Gold Corporation | 9.50 | -0.50 | -5 | 400 | 3.8 K | |
| VVTM | VVT Med Inc. | 467.2897 | -23.3645 | -4.76 | 30 | 14.02 K | |
| MVI-H | Monitor Ventures Inc | 13.75 | -0.50 | -3.51 | 2.51 K | 34.57 K | |
| VCG | Visionary Copper and Gold Mines Inc. | 3.60 | -0.10 | -2.7 | 7.51 K | 27.04 K | |
| NEXM | NexMetals Mining Corp. | 78.00 | -2.00 | -2.5 | 862 | 67.24 K | |
| WGT | Westgate Energy Inc. | 46.5444 | -1.1637 | -2.44 | 5 | 232.72 | |
| PGX | Prosper Gold Corp | 4.50 | -0.10 | -2.17 | 4.61 K | 20.75 K | |
| IFOS | Itafos Inc | 47.4099 | -0.9297 | -1.92 | 219 | 10.38 K | |
| CTEK | CLEANTEK Industries Inc | 153.5294 | -2.9412 | -1.88 | 342 | 52.51 K | |
| XIM | Ximen Mining Corp | 28.75 | -0.50 | -1.71 | 53.47 K | 1.54 M | |
| RET-A | Reitmans (Canada) Limited | 5.31 | -0.0725 | -1.35 | 64.06 K | 340.19 K | |
| FP | FP Newspapers Inc | 3.7018 | -0.0416 | -1.11 | 5.08 K | 18.79 K |