Loser Valuations for 22 May 2014 from 00:00:00 until 23:59:59
Loser Valuations for 22 May 2014 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SIM | Grupo Simec S.A. DE C.V. ADR | 12.1676 | 3.74 B | -0.1306 | -1.06 | 19.06 K | 231.94 K |
| NOG | Northern Oil and Gas | 119.1555 | 2.44 B | -2.5094 | -2.06 | 63.4 K | 7.55 M |
| OGCP | Empire State Realty Op LP Se | 12.1291 | 1.42 B | -0.2249 | -1.82 | 2.21 K | 26.87 K |
| OBE | Obsidian Energy Ltd | 57.5473 | 606.63 M | -0.3131 | -0.54 | 90.87 K | 5.23 M |
| GORO | Gold Resource Corp | 3.5326 | 573 M | -0.0716 | -1.99 | 434.6 K | 1.54 M |
| RLGT | Radiant Logistics | 3.05 | 429.39 M | -0.04 | -1.29 | 32.37 K | 98.74 K |
| CMT | Core Molding Technologies Inc | 11.7801 | 191.46 M | -0.0989 | -0.83 | 16.4 K | 193.19 K |
| INTT | Intest Corp | 3.79 | 175.2 M | -0.03 | -0.79 | 1.34 K | 5.09 K |
| NEN | New England Realty Associates | 33.3202 | 156.05 M | -0.326 | -0.97 | 800 | 26.66 K |
| SIF | Sifco Industries | 30.6002 | 128.63 M | -0.517 | -1.66 | 3.3 K | 100.98 K |
| BDL | Flanigan's Enterprises | 12.6461 | 116.71 M | -0.258 | -2 | 8.43 K | 106.63 K |
| STXS | Stereotaxis Inc | 3.63 | 114.23 M | -0.14 | -3.71 | 87.24 K | 316.67 K |
| CATX | Perspective Therapeutics Inc | 21.20 | 97.67 M | -0.50 | -2.3 | 122.2 K | 2.59 M |
| MHH | Mastech Holdings Inc | 8.305 | 77.23 M | -0.1501 | -1.78 | 22.48 K | 186.73 K |
| SDEV | Stablecoin Development Corporation | 90084.2188 | 65.07 M | -2024.3594 | -2.2 | 1 | 90.08 K |
| CVU | CPI Aerostructures | 12.49 | 61.35 M | -0.20 | -1.58 | 17.84 K | 222.83 K |
| DIT | Amcon Distributing Company | 67.4679 | 58.53 M | -0.3441 | -0.51 | 1.7 K | 114.7 K |
| DXR | Daxor Corp | 7.9561 | 50.91 M | -0.0779 | -0.97 | 2.71 K | 21.56 K |
| CPHI | China Pharma Holdings | 35.95 | 24.3 M | -1.04 | -2.81 | 932 | 33.51 K |
| CVM | Cel-Sci Corp | 795.00 | 23.75 M | -7.50 | -0.93 | 757 | 601.82 K |
| REED | Reed's, Inc. | 1432.1445 | 14.82 M | -11.5264 | -0.8 | 208 | 297.89 K |
| ACCS | Access Newswire Inc | 10.2754 | 12.88 M | -0.142 | -1.36 | 2.5 K | 25.66 K |
| CANF | Can-Fite Biopharma Ltd ADR | 12059.9883 | 5.09 M | -600.00 | -4.74 | 8 | 96.48 K |
| AMBO | Ambow Education Holding Ltd ADR | 118.50 | 4.23 M | -10.50 | -8.14 | 196 | 23.23 K |
| OPTT | Ocean Power Tech Inc | 460.00 | 3.75 M | -22.00 | -4.56 | 263.16 K | 121.05 M |
| TPHS | Trinity Pl Hlds Inc | 6.473 | 1.97 M | -0.0498 | -0.76 | 1 K | 6.5 K |
| ITP | IT Tech Packaging Inc | 23.50 | 1.82 M | -0.20 | -0.84 | 1.84 K | 43.22 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LINE | Linear Minerals Corp. | 6.7925 | -0.6175 | -8.33 | 79 | 536.61 |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MSFT | Microsoft Corporation | 33.6407 | 4.05 T | -0.2097 | -0.62 | 20.2 M | 679.63 M |
| AMD | Advanced Micro Devices | 4.01 | 834.12 B | -0.09 | -2.2 | 11.9 M | 47.73 M |
| AMAT | Applied Materials | 17.167 | 294.06 B | -0.0949 | -0.55 | 9.35 M | 160.46 M |
| AZN | Astrazeneca Plc ADR | 45.7975 | 293.73 B | -0.9583 | -2.05 | 7.67 M | 351.28 M |
| PEP | Pepsico Inc | 59.6939 | 193.35 B | -0.3627 | -0.6 | 2.97 M | 177.33 M |
| CSX | CSX Corp | 8.1205 | 93.51 B | -0.0579 | -0.71 | 12.69 M | 103.07 M |
| MNST | Monster Beverage Cp | 11.56 | 89.41 B | -0.07 | -0.6 | 5.3 M | 61.32 M |
| MDLZ | Mondelez Intl Inc | 28.6158 | 84.1 B | -0.2609 | -0.9 | 5.4 M | 154.57 M |
| EBAY | Ebay Inc | 19.2255 | 53.11 B | -0.1418 | -0.73 | 30.11 M | 578.94 M |
| TRI | Thomson Reuters Corporation Common Shares | 26.0049 | 46.94 B | -0.1704 | -0.65 | 420.3 K | 10.93 M |
| TTWO | Take-Two Interactive Software | 18.86 | 38.78 B | -0.36 | -1.87 | 2.45 M | 46.25 M |
| ERIC | Ericsson ADR | 8.819 | 34.35 B | -0.0501 | -0.56 | 2.48 M | 21.9 M |
| STLD | Steel Dynamics Inc | 13.5515 | 32.36 B | -0.1396 | -1.02 | 3.05 M | 41.39 M |
| VRSK | Verisk Analytics Inc | 57.8007 | 26.11 B | -0.3432 | -0.59 | 689.6 K | 39.86 M |
| RGLD | Royal Gold Inc | 55.3632 | 23.88 B | -0.3708 | -0.67 | 329.8 K | 18.26 M |
| CDW | CDW Corporation | 24.5954 | 20.54 B | -1.301 | -5.02 | 4.3 M | 105.87 M |
| TSCO | Tractor Supply Company | 10.87 | 19.49 B | -0.0649 | -0.59 | 3.7 M | 40.21 M |
| PAAS | Pan Amer Silver Corp | 10.7525 | 17.47 B | -0.0992 | -0.91 | 770.8 K | 8.29 M |
| LSCC | Lattice Semicond | 7.87 | 16.2 B | -0.11 | -1.38 | 798.91 K | 6.29 M |
| LOGI | Logitech Int S.A. | 9.5721 | 13.83 B | -0.3724 | -3.74 | 1.78 M | 17.01 M |
| AKAM | Akamai Technologies | 53.48 | 11.54 B | -0.40 | -0.74 | 1.18 M | 62.87 M |
| SAIA | Saia Inc | 44.61 | 9.12 B | -0.64 | -1.41 | 290.4 K | 12.95 M |
| MTCH | Match Group Inc | 16.3614 | 8.94 B | -0.2217 | -1.34 | 7.94 M | 129.94 M |
| CGNX | Cognex Cp | 15.6154 | 8.48 B | -0.0963 | -0.61 | 663 K | 10.35 M |
| TTMI | TTM Technologies | 7.33 | 7.94 B | -0.11 | -1.48 | 470.19 K | 3.45 M |
| CHRD | Chord Energy Corp | 30.0091 | 7.38 B | -0.4344 | -1.43 | 1.87 M | 56.12 M |
| PPC | Pilgrim's Pride | 15.9442 | 7.04 B | -0.1281 | -0.8 | 835.16 K | 13.32 M |
| RIOT | Riot Blockchain Inc | 13.6977 | 6.63 B | -0.0713 | -0.52 | 14.29 K | 195.75 K |
| NXST | Nexstar Media Group Inc | 33.0066 | 6.2 B | -0.2847 | -0.86 | 373.47 K | 12.33 M |
| WFRD | Weatherford International Plc | 20.5709 | 6.2 B | -0.1653 | -0.8 | 4.73 M | 97.29 M |
| CZR | Caesars Entertainment Inc | 4.87 | 5.97 B | -0.14 | -2.79 | 31.11 K | 151.49 K |
| PAGP | Plains Gp Holdings LP | 33.0009 | 5.92 B | -0.2625 | -0.79 | 266.75 K | 8.8 M |
| GRFS | Grifols S.A. ADR | 17.4846 | 5.91 B | -0.2901 | -1.63 | 513.53 K | 8.98 M |
| CRUS | Cirrus Logic Inc | 21.49 | 5.9 B | -0.20 | -0.92 | 1.55 M | 33.26 M |
| SBRA | Sabra REIT | 11.1724 | 5.62 B | -0.0824 | -0.73 | 332.19 K | 3.71 M |
| MXL | Maxlinear Inc | 8.53 | 5.07 B | -0.16 | -1.84 | 85.26 K | 727.25 K |
| MRCY | Mercury Sys Inc | 11.4492 | 4.85 B | -0.0577 | -0.5 | 91.34 K | 1.05 M |
| NSIT | Insight Enterpr | 27.42 | 4.81 B | -0.19 | -0.69 | 239.6 K | 6.57 M |
| IRDM | Iridium Comm Inc | 6.9993 | 4.78 B | -0.0657 | -0.93 | 829.6 K | 5.81 M |
| SFM | Sprouts Farmers Mark | 27.20 | 4.57 B | -0.18 | -0.66 | 1.27 M | 34.45 M |
| MGNI | Magnite Inc | 12.22 | 4.17 B | -0.10 | -0.81 | 125.4 K | 1.53 M |
| CRVL | Corvel Cp | 15.27 | 4.15 B | -0.10 | -0.65 | 121.82 K | 1.86 M |
| EXTR | Extreme Networks | 3.95 | 3.36 B | -0.05 | -1.25 | 1.25 M | 4.94 M |
| PPLI | People Incorporated | 10.7439 | 3.26 B | -0.1457 | -1.34 | 12.69 M | 136.33 M |
| ARLP | Alliance Resource Pt | 15.0751 | 3.19 B | -0.1532 | -1.01 | 152.19 K | 2.29 M |
| SLM | SLM Corp | 7.7202 | 3.18 B | -0.0611 | -0.79 | 5.08 M | 39.21 M |
| IPGP | Ipg Photonics Corp | 62.20 | 3 B | -0.62 | -0.99 | 511.48 K | 31.81 M |
| LOPE | Grand Canyon Educati | 44.09 | 2.96 B | -1.12 | -2.48 | 336.24 K | 14.82 M |
| ATRC | Atricure Inc | 15.33 | 2.94 B | -0.17 | -1.1 | 90.78 K | 1.39 M |
| XNCR | Xencor Inc | 8.00 | 2.9 B | -0.05 | -0.62 | 43.16 K | 345.27 K |
| GRBK | Green Brick Partners | 3.7034 | 2.82 B | -0.20 | -5.12 | 248.43 K | 920.02 K |
| NBTB | NBT Bancorp Inc | 15.6474 | 2.79 B | -0.0832 | -0.53 | 105.19 K | 1.65 M |
| PATK | Patrick Inds Inc | 9.8494 | 2.64 B | -0.1664 | -1.66 | 251.44 K | 2.48 M |
| FRME | First Merchants Corp | 14.0298 | 2.6 B | -0.1151 | -0.81 | 97.92 K | 1.37 M |
| NTCT | Netscout Systems | 39.40 | 2.36 B | -0.49 | -1.23 | 239.4 K | 9.43 M |
| EFSC | Enterprises Finl Svc | 14.0954 | 2.24 B | -0.1471 | -1.03 | 55.05 K | 775.97 K |
| PLUG | Plug Power Inc | 4.30 | 2.1 B | -0.13 | -2.93 | 13.72 M | 58.98 M |
| VC | Visteon Corp | 52.1737 | 1.93 B | -0.7061 | -1.34 | 562.9 K | 29.37 M |
| GABC | German Amer Bncp Inc | 13.0068 | 1.9 B | -0.2216 | -1.68 | 17.01 K | 221.28 K |
| PRDO | Perdoceo Education Corp | 4.4433 | 1.72 B | -0.1132 | -2.48 | 1.47 M | 6.52 M |
| IMOS | Chipmos Tech ADR | 8.3731 | 1.67 B | -0.1473 | -1.73 | 622.8 K | 5.21 M |
| SUPN | Supernus Pharm | 8.52 | 1.61 B | -0.23 | -2.63 | 519.74 K | 4.43 M |
| WB | Weibo Corp ADR | 12.8942 | 1.57 B | -1.5715 | -10.86 | 3.84 M | 49.49 M |
| PEBO | Peoples Bancorp Inc | 14.475 | 1.4 B | -0.1763 | -1.2 | 26.85 K | 388.61 K |
| PLPC | Preformed Line Prd | 45.0039 | 1.39 B | -0.89 | -1.94 | 6.4 K | 288.02 K |
| TRS | Trimas Corp | 27.1599 | 1.37 B | -0.3256 | -1.18 | 113.33 K | 3.08 M |
| CMPR | Cimpress N.V. Ord | 40.52 | 1.36 B | -0.78 | -1.89 | 212.88 K | 8.63 M |
| MNKD | Mannkind Corp | 38.80 | 1.35 B | -0.25 | -0.64 | 2.53 M | 98.06 M |
| AMSC | Amer Superconductor | 14.30 | 1.23 B | -0.40 | -2.72 | 29.05 K | 415.42 K |
| STRA | Strayer Education | 45.4044 | 1.18 B | -2.1105 | -4.44 | 313.4 K | 14.23 M |
| SBSI | Southside Bancshares | 15.0919 | 1.04 B | -0.0826 | -0.54 | 113.22 K | 1.71 M |
| CYRX | Cryoport Inc | 5.40 | 1.04 B | -0.60 | -10 | 3.68 K | 19.89 K |
| TRNS | Transcat Inc | 8.97 | 1.03 B | -0.16 | -1.75 | 9.7 K | 87.01 K |
| HROW | Harrow Health Inc | 6.10 | 1.03 B | -0.18 | -2.87 | 16.2 K | 98.82 K |
| ITRN | Ituran Location | 14.7197 | 1.03 B | -0.3113 | -2.07 | 10.39 K | 153.01 K |
| WINA | Winmark Corp | 57.2349 | 980.13 M | -0.6403 | -1.11 | 29.18 K | 1.67 M |
| SIFY | Sify Techs Ltd ADR | 11.4473 | 966.28 M | -0.7224 | -5.94 | 344.48 K | 3.94 M |
| FMNB | Farmers Natl Banc Cp | 5.147 | 927.25 M | -0.0552 | -1.06 | 9.54 K | 49.12 K |
| MRNFF | Meren Energy Inc. | 5.7766 | 926.28 M | -0.2092 | -3.49 | 4.1 K | 23.68 K |
| BLMN | Bloomin' Brands Inc | 16.1662 | 880.18 M | -0.10 | -0.61 | 1.66 M | 26.8 M |
| HELE | Helen of Troy Ltd | 57.54 | 873.41 M | -1.47 | -2.49 | 438.84 K | 25.25 M |
| FCEL | Fuelcell Energy Inc | 9072.00 | 864.67 M | -86.4004 | -0.94 | 636 | 5.77 M |
| MITK | Mitek Systems Inc | 3.31 | 834.76 M | -0.05 | -1.49 | 191.75 K | 634.68 K |
| CRTO | Criteo S.A. ADR | 32.10 | 817.45 M | -1.84 | -5.42 | 521.98 K | 16.76 M |
| FISI | Financial Institut | 14.0041 | 785.13 M | -0.1046 | -0.74 | 17.64 K | 246.96 K |
| PFIS | Peoples Finl Svcs Company | 33.0672 | 732.39 M | -0.6075 | -1.8 | 25.92 K | 856.97 K |
| APEI | American Public Education | 35.44 | 715.41 M | -0.78 | -2.15 | 128.8 K | 4.56 M |
| CASS | Cass Information Sys | 28.1953 | 708.81 M | -0.376 | -1.32 | 26.69 K | 752.62 K |
| LINC | Lincoln Educational | 4.0303 | 697.87 M | -0.1647 | -3.93 | 107.14 K | 431.8 K |
| JBSS | John B Sanfilippo | 16.7953 | 667.93 M | -0.2469 | -1.45 | 32.98 K | 553.89 K |
| MAMA | Mama's Creations Inc | 3.40 | 650.64 M | -0.10 | -2.86 | 650 | 2.21 K |
| GCBC | Greene County Bncp | 5.2382 | 620.07 M | -0.1123 | -2.1 | 3.24 K | 16.97 K |
| GILT | Gilat Satellite Ntwk | 3.7053 | 583.88 M | -0.0492 | -1.31 | 36.7 K | 135.98 K |
| WEYS | Weyco Gp Inc | 17.5957 | 580.32 M | -0.1643 | -0.93 | 6.15 K | 108.23 K |
| CAPR | Capricor Therap | 49.00 | 572.67 M | -0.50 | -1.01 | 1.1 K | 53.9 K |
| ABUS | Arbutus Biopharma Cp | 10.59 | 570.19 M | -0.13 | -1.21 | 440.15 K | 4.66 M |
| TITN | Titan Machinery Inc | 15.63 | 567.61 M | -0.14 | -0.89 | 140.12 K | 2.19 M |
| MYGN | Myriad Genetics Inc | 33.33 | 549.32 M | -1.69 | -4.83 | 2.95 M | 98.24 M |
| NGNE | Neurogene Inc | 183.00 | 520.3 M | -14.60 | -7.39 | 1.82 K | 333.79 K |
| TATT | T A T Tech Ltd | 5.9524 | 501.08 M | -0.0555 | -0.92 | 3.1 K | 18.45 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| XOM | Exxon Mobil Corporation | 67.5319 | 671.97 B | -0.3526 | -0.52 | 5.3 M | 358.23 M |
| KO | Coca-Cola Company | 27.8752 | 413.11 B | -0.1992 | -0.71 | 8.43 M | 235 M |
| WELL | Welltower Inc | 40.3556 | 181.46 B | -0.2093 | -0.52 | 1.46 M | 58.96 M |
| SAN | Banco Santander ADR | 5.8373 | 179.65 B | -0.0584 | -0.99 | 3.47 M | 20.25 M |
| TJX | TJX Companies | 23.6198 | 151.94 B | -0.4811 | -2 | 12.43 M | 293.69 M |
| UL | Unilever Plc ADR | 34.9294 | 143.44 B | -0.3966 | -1.12 | 973.34 K | 34 M |
| NEM | Newmont Mining Corp | 18.138 | 130.07 B | -0.1786 | -0.98 | 3.74 M | 67.85 M |
| BTI | British American Tobacco Industries ADR | 28.2953 | 129.11 B | -0.3642 | -1.27 | 858.6 K | 24.29 M |
| BP | BP Plc ADR | 25.8367 | 114.85 B | -0.1312 | -0.51 | 2.25 M | 58.04 M |
| MPC | Marathon Petroleum Corp | 30.5353 | 106.16 B | -0.2741 | -0.89 | 7.46 M | 227.86 M |
| TGT | Target Corporation | 39.3717 | 75.37 B | -0.8509 | -2.12 | 12.41 M | 488.66 M |
| GS-PA | The Goldman Sachs Group Inc | 10.8169 | 70.6 B | -0.0606 | -0.56 | 58.84 K | 636.47 K |
| DLR | Digital Realty Trust | 36.3565 | 69.34 B | -0.1835 | -0.5 | 1.14 M | 41.31 M |
| BSX | Boston Scientific Corp | 12.68 | 63.81 B | -0.12 | -0.94 | 14.17 M | 179.65 M |
| EW | Edwards Lifesciences Corp | 13.5667 | 60.21 B | -0.5966 | -4.21 | 13.26 M | 179.83 M |
| O | Realty Income Corp | 23.6069 | 56.74 B | -0.2531 | -1.06 | 2.37 M | 55.94 M |
| NUE | Nucor Corp | 38.2152 | 56.55 B | -0.3151 | -0.82 | 1.78 M | 68.11 M |
| VMRK | Vivmark Residential | 33.5941 | 51.18 B | -0.2216 | -0.66 | 1.3 M | 43.68 M |
| INFY | Infosys Ltd ADR | 4.3965 | 50.18 B | -0.0585 | -1.31 | 12.37 M | 54.38 M |
| MT | Arcelormittal ADR | 31.1058 | 48.29 B | -0.4905 | -1.55 | 3.11 M | 96.61 M |
| TRI | Thomson Reuters Corp | 26.3943 | 48.25 B | -0.173 | -0.65 | 404.75 K | 10.68 M |
| WAT | Waters Corp | 100.36 | 46.81 B | -0.64 | -0.63 | 608.59 K | 61.08 M |
| DVN | Devon Energy Corp | 48.7227 | 46.64 B | -0.5562 | -1.13 | 2.57 M | 125.28 M |
| KR | Kroger Company | 15.5061 | 40.17 B | -0.2277 | -1.45 | 8 M | 124.12 M |
| STM | Stmicroelectronics N.V. ADR | 7.6275 | 39.82 B | -0.1397 | -1.8 | 611 K | 4.66 M |
| EC | Ecopetrol S.A. ADR | 13.5672 | 32.09 B | -0.1638 | -1.19 | 278.2 K | 3.77 M |
| EQT | Eqt Corp | 51.2136 | 31.22 B | -0.5967 | -1.15 | 838.86 K | 42.96 M |
| PHG | Koninklijke Philips Electronics ADR | 23.6128 | 30.1 B | -0.2013 | -0.85 | 371.2 K | 8.77 M |
| BBDO | Banco Bradesco S.A. ADR | 6.5055 | 27.27 B | -0.1386 | -2.09 | 720 | 4.68 K |
| HPQ | HP Inc | 9.8032 | 25.48 B | -0.2283 | -2.28 | 71.47 M | 700.68 M |
| ATI | Allegheny Technologies Inc | 38.249 | 25.11 B | -0.217 | -0.56 | 878.32 K | 33.59 M |
| TSN | Tyson Foods | 29.7599 | 21.06 B | -0.4943 | -1.63 | 4.41 M | 131.14 M |
| CNH | CNH Industrial N.V. | 7.272 | 20.62 B | -0.1509 | -2.03 | 397.21 K | 2.89 M |
| BG | Bunge Ltd | 54.3972 | 19.44 B | -0.6917 | -1.26 | 690.8 K | 37.58 M |
| WF | Woori Finance Holdings Co. Ltd ADR | 18.6996 | 17.13 B | -2.2246 | -10.63 | 17.53 K | 327.73 K |
| GIB | CGI Group | 33.511 | 17.1 B | -0.4369 | -1.29 | 206.3 K | 6.91 M |
| CDE | Coeur Mining Inc | 7.81 | 16.81 B | -0.04 | -0.51 | 928.1 K | 7.25 M |
| OVV | Ovintiv Inc | 88.4679 | 16.26 B | -1.0746 | -1.2 | 1.2 M | 106.12 M |
| RBC | Regal-Beloit Corp | 55.0527 | 15.54 B | -0.2914 | -0.53 | 56 K | 3.08 M |
| SUI | Sun Communities | 31.757 | 14.93 B | -0.2503 | -0.78 | 200.5 K | 6.37 M |
| KEP | Korea Electric Power Corp ADR | 15.5406 | 14.55 B | -0.108 | -0.69 | 113 K | 1.76 M |
| STLA | Stellantis N.V. | 3.1757 | 12.84 B | -0.0668 | -2.06 | 307 | 974.94 |
| CLX | Clorox Company | 62.0485 | 12.76 B | -0.3735 | -0.6 | 729.9 K | 45.29 M |
| ELS | Equity Lifestyle Properties | 15.6572 | 12.63 B | -0.1479 | -0.94 | 418 K | 6.54 M |
| AEG | Aegon N.V. ADR | 4.3152 | 12.51 B | -0.0247 | -0.57 | 1.17 M | 5.06 M |
| HRL | Hormel Foods Corp | 17.4713 | 12.25 B | -0.3131 | -1.76 | 3.57 M | 62.34 M |
| BXP | Boston Properties | 72.0204 | 11.76 B | -0.542 | -0.75 | 446.8 K | 32.18 M |
| CPT | Camden Property Trust | 43.4202 | 11.61 B | -0.2259 | -0.52 | 472.9 K | 20.53 M |
| RRC | Range Resources Corp | 84.0784 | 11.42 B | -1.6738 | -1.95 | 939.78 K | 79.02 M |
| AR | Antero Resources Corp | 58.7245 | 11.17 B | -1.4251 | -2.37 | 1.43 M | 83.93 M |
| GNRC | Generac Holdings Inc | 49.82 | 11.13 B | -1.13 | -2.22 | 752.12 K | 37.47 M |
| BIO | Bio-Rad Laboratories | 119.59 | 10.44 B | -0.67 | -0.56 | 69.6 K | 8.32 M |
| CUBE | Cubesmart | 11.0454 | 10.1 B | -0.0808 | -0.73 | 840.8 K | 9.29 M |
| VNO-PL | Vornado Realty Trust | 13.5589 | 9.86 B | -0.1128 | -0.83 | 43.58 K | 590.88 K |
| FRO | Frontline Ltd | 6.5611 | 9.86 B | -0.0955 | -1.43 | 108.66 K | 712.93 K |
| PRMB | Primo Brands Corporation | 5.6282 | 8.73 B | -0.0318 | -0.56 | 179.7 K | 1.01 M |
| EDU | New Oriental Education & Technology Group ADR | 24.0138 | 8.31 B | -0.2673 | -1.1 | 740.39 K | 17.78 M |
| NNN | National Retail Properties | 19.2548 | 8.09 B | -0.1571 | -0.81 | 1.03 M | 19.82 M |
| TKR | Timken Company | 34.7861 | 7.47 B | -0.3941 | -1.12 | 736.22 K | 25.61 M |
| TRNO | Terreno Realty Corp | 13.131 | 7.39 B | -0.2249 | -1.68 | 2.25 M | 29.53 M |
| MOS | Mosaic Company | 38.7537 | 7.24 B | -0.4073 | -1.04 | 2.96 M | 114.52 M |
| SBSW | Sibanye Gold Ltd ADR | 7.4794 | 7.15 B | -0.0686 | -0.91 | 280.4 K | 2.1 M |
| SM | Sm Energy Company | 68.27 | 6.84 B | -0.5024 | -0.73 | 937.87 K | 64.03 M |
| VIPS | Vipshop Holdings Ltd ADR | 15.0539 | 6.51 B | -0.5478 | -3.51 | 12.73 M | 191.62 M |
| CMS-PB | Consumers Energy Company | 55.9929 | 6.23 B | -0.2857 | -0.51 | 778 | 43.56 K |
| HXL | Hexcel Corp | 36.3095 | 6.15 B | -0.2024 | -0.55 | 975.3 K | 35.41 M |
| RNG | Ringcentral Inc | 12.1882 | 6.08 B | -0.2995 | -2.4 | 639.2 K | 7.79 M |
| ST | Sensata Technologies Holding N.V. | 40.2913 | 5.91 B | -0.3225 | -0.79 | 1.48 M | 59.81 M |
| ORA | Ormat Technologies | 25.5854 | 5.82 B | -0.1286 | -0.5 | 35.6 K | 910.84 K |
| TAL | Tal Education Group ADR | 3.8046 | 5.65 B | -0.0879 | -2.26 | 5.33 M | 20.29 M |
| WFG | West Fraser Timber L | 40.7354 | 5.33 B | -0.3036 | -0.74 | 750 | 30.55 K |
| SKY | Skyline Corp | 4.7012 | 5.18 B | -0.0384 | -0.81 | 1.3 K | 6.11 K |
| CNX | CNX Resources Corp | 35.7894 | 5.15 B | -0.2347 | -0.65 | 2.41 M | 86.41 M |
| MUR | Murphy Oil Corp | 39.8569 | 4.95 B | -0.3259 | -0.81 | 879.6 K | 35.06 M |
| BCO | Brink's Company | 22.5489 | 4.72 B | -0.114 | -0.5 | 313 K | 7.06 M |
| EPR | Entertainment Properties Trust | 25.5737 | 4.69 B | -0.1498 | -0.58 | 266.3 K | 6.81 M |
| STWD | Starwood Property Trust | 7.9414 | 4.58 B | -0.0556 | -0.7 | 1.1 M | 8.7 M |
| AKO-B | Embotelladora Andina S.A | 10.911 | 4.41 B | -0.2631 | -2.35 | 17.89 K | 195.14 K |
| KRC | Kilroy Realty Corp | 37.5412 | 4.34 B | -0.4306 | -1.13 | 514.3 K | 19.31 M |
| CRK | Comstock Resources | 116.3924 | 4.04 B | -5.4942 | -4.51 | 304.1 K | 35.39 M |
| PBI-PB | Pitney Bowes Inc. NT 43 | 13.9075 | 3.9 B | -0.1443 | -1.03 | 19.98 K | 277.91 K |
| MWA | Mueller Water Products | 7.1587 | 3.8 B | -0.042 | -0.58 | 1.09 M | 7.83 M |
| CVSA | Covista Inc. | 40.4747 | 3.79 B | -2.5249 | -5.87 | 1.37 M | 55.31 M |
| LXP | Lexington Realty Trust | 26.7339 | 3.61 B | -0.3162 | -1.17 | 588.87 K | 15.74 M |
| TDW | Tidewater Inc | 1514.036 | 3.54 B | -8.9216 | -0.59 | 13.6 K | 20.59 M |
| HOG | Harley-Davidson Inc | 53.4512 | 3.45 B | -0.3357 | -0.62 | 1.04 M | 55.46 M |
| PARR | Par Petroleum Corp | 16.60 | 3.44 B | -0.20 | -1.19 | 300.3 K | 4.98 M |
| GNW | Genworth Financial Inc | 17.23 | 3.23 B | -0.26 | -1.49 | 8.84 M | 152.34 M |
| LRN | Stride Inc | 22.89 | 3.18 B | -0.28 | -1.21 | 275.83 K | 6.31 M |
| AB | Alliancebernstein Holding LP | 8.5768 | 3.11 B | -0.0542 | -0.63 | 230.7 K | 1.98 M |
| FSM | Fortuna Silver Mines | 4.14 | 2.98 B | -0.03 | -0.72 | 101.36 K | 419.62 K |
| KN | Knowles Corp | 28.90 | 2.8 B | -0.22 | -0.76 | 783.57 K | 22.65 M |
| ATHM | Autohome Inc ADR | 28.0239 | 2.57 B | -0.3664 | -1.29 | 209.3 K | 5.87 M |
| DNOW | Now Inc | 31.25 | 2.52 B | -1.90 | -5.73 | 1.8 M | 56.29 M |
| TALO | Talos Energy Inc | 42.7948 | 2.42 B | -0.669 | -1.54 | 13 K | 556.2 K |
| KMPR | Kemper Corp | 26.4146 | 1.95 B | -0.1392 | -0.52 | 346.7 K | 9.16 M |
| KMT | Kennametal Inc | 33.2685 | 1.86 B | -0.2196 | -0.66 | 375.1 K | 12.48 M |
| INVX | Innovex International, Inc | 103.58 | 1.78 B | -0.88 | -0.84 | 349.3 K | 36.18 M |
| ARCO | Arcos Dorados Holdings Inc | 7.106 | 1.49 B | -0.0495 | -0.69 | 511.8 K | 3.64 M |
| GSL | Global Ship Lease Inc | 19.5253 | 1.49 B | -0.4449 | -2.23 | 3.04 K | 59.32 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ACB | Aurora Cannabis Inc | 3.60 | -3.00 | -45.45 | 575 | 2.07 K | |
| IVQ | Invesque Inc CAD | 4.3764 | -1.0941 | -20 | 181 | 792.13 | |
| IVQ-U | Invesque Inc | 3.5118 | -0.8779 | -20 | 181 | 635.64 | |
| ELE | Elemental Royalty Corporation | 4902.6919 | -312.938 | -6 | 1 | 4.9 K | |
| PBL | Pollard Banknote Ltd | 3.6906 | -0.1864 | -4.81 | 3.04 K | 11.23 K | |
| JAG | Jaguar Mining Inc | 5.6226 | -0.2721 | -4.62 | 57.05 K | 320.75 K | |
| ELVA | Electrovaya Inc | 5.10 | -0.20 | -3.77 | 4.26 K | 21.73 K | |
| AD-UN | Alaris Equity Partners Income Trust | 10.8075 | -0.4019 | -3.59 | 174.31 K | 1.88 M | |
| USA | Americas Silver Corp | 8.40 | -0.30 | -3.45 | 1.06 K | 8.9 K | |
| MER | Africa Oil Corp | 6.3118 | -0.2171 | -3.33 | 85.6 K | 540.29 K | |
| HMMC | Hemlo Mining Corp. | 72.00 | -2.25 | -3.03 | 144 | 10.37 K | |
| SWP | Swiss Water Decaffeinated Coffee Inc | 3.1134 | -0.0958 | -2.99 | 47.3 K | 147.26 K | |
| WEED | Canopy Growth Corp | 26.10 | -0.70 | -2.61 | 24.89 K | 649.63 K | |
| TGO | Terago Inc | 5.29 | -0.13 | -2.4 | 7.2 K | 38.09 K | |
| PNP | Pinetree Capital Ltd | 86.00 | -2.00 | -2.27 | 661 | 56.85 K | |
| GFP | Greenfirst Forest Products Inc | 5.2632 | -0.0974 | -1.82 | 9.42 K | 49.57 K | |
| RCH | Richelieu Hardware Ltd | 14.1625 | -0.2482 | -1.72 | 58.2 K | 824.22 K | |
| BBD-A | Bombardier Inc | 96.00 | -1.50 | -1.54 | 170.55 K | 16.37 M | |
| EFN | Element Fleet Management Corp | 8.6513 | -0.1326 | -1.51 | 1.24 M | 10.72 M | |
| OVV | Ovintiv Inc | 96.6894 | -1.4627 | -1.49 | 363.01 K | 35.1 M | |
| GIB-A | CGI Inc | 36.4471 | -0.5451 | -1.47 | 560.48 K | 20.43 M | |
| CMG | Computer Modelling Group Ltd | 9.6997 | -0.1431 | -1.45 | 257.2 K | 2.49 M | |
| AAV | Advantage Oil & Gas Ltd | 6.19 | -0.09 | -1.43 | 383.2 K | 2.37 M | |
| BCE-PZ | Bce Inc Pref Z | 10.1872 | -0.1427 | -1.38 | 1.16 K | 11.85 K | |
| BRAG | Bragg Gaming Group Inc | 3.65 | -0.05 | -1.35 | 14.3 K | 52.2 K | |
| FVI | Fortuna Mines Inc | 4.50 | -0.06 | -1.32 | 124.4 K | 559.8 K | |
| BBD-B | Bombardier Inc Series B | 93.8632 | -1.2253 | -1.29 | 138.86 K | 13.03 M | |
| EDV | Endeavour Mining Corp | 6.3183 | -0.082 | -1.28 | 16.59 K | 104.82 K | |
| ABX | Barrick Mining Corp | 14.3245 | -0.1821 | -1.26 | 1.5 M | 21.44 M | |
| WFG | West Fraser Timber CO Ltd | 44.5808 | -0.5481 | -1.21 | 234.2 K | 10.44 M | |
| WN | George Weston Limited | 21.8137 | -0.2678 | -1.21 | 513.13 K | 11.19 M | |
| PAAS | Pan American Silver Corp | 11.6618 | -0.14 | -1.19 | 114.55 K | 1.34 M | |
| CIU-PC | CU Inc Pref C | 12.9365 | -0.148 | -1.13 | 3.91 K | 50.63 K | |
| BYD | Boyd Group Services Inc | 37.649 | -0.4225 | -1.11 | 31.5 K | 1.19 M | |
| PXT | Parex Resources Inc | 8.5079 | -0.0863 | -1 | 571 K | 4.86 M | |
| WPK | Winpak Ltd | 20.6883 | -0.2098 | -1 | 5.62 K | 116.33 K | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 12.4693 | -0.126 | -1 | 3.23 K | 40.24 K | |
| OBE | Obsidian Energy Ltd | 70.07 | -0.70 | -0.99 | 410.15 K | 28.74 M | |
| TRI | Thomson Reuters Corp | 28.6238 | -0.2849 | -0.99 | 345.03 K | 9.88 M | |
| NWC | The North West Company Inc | 14.7566 | -0.1441 | -0.97 | 25.96 K | 383.11 K | |
| ET | Evertz Technologies Ltd | 4.367 | -0.0407 | -0.92 | 20 K | 87.34 K | |
| TVE | Tamarack Valley Energy Ltd | 4.7721 | -0.0434 | -0.9 | 281.11 K | 1.34 M | |
| FRX | Fennec Pharmaceuticals Inc | 3.36 | -0.03 | -0.88 | 16.53 K | 55.55 K | |
| KLS | Kelso Technologies Inc | 6.7188 | -0.0596 | -0.88 | 49.2 K | 330.56 K | |
| BB | Blackberry Ltd | 7.92 | -0.07 | -0.88 | 530.85 K | 4.2 M | |
| EMP-A | Empire Company Limited | 18.0296 | -0.1513 | -0.83 | 233.1 K | 4.2 M | |
| CCO | Cameco Corp | 18.3354 | -0.1495 | -0.81 | 458.21 K | 8.4 M | |
| CIU-PA | CU Inc Pref A | 11.7859 | -0.0934 | -0.79 | 700 | 8.25 K | |
| PPL-PO | Pembina Pipeline Corp Pref Series 15 Class A | 14.0774 | -0.1063 | -0.75 | 3.97 K | 55.87 K | |
| PZA | Pizza Pizza Royalty Corp | 6.1625 | -0.0456 | -0.73 | 6.2 K | 38.21 K | |
| TA-PD | Transalta A Cum Red Rat Rst Prf | 9.3574 | -0.0683 | -0.72 | 14.81 K | 138.58 K | |
| BPO-PR | Brookfield Office Cl Aaa R Prf | 11.5811 | -0.0819 | -0.7 | 4.37 K | 50.61 K | |
| CTC-A | Canadian Tire Corporation Limited | 73.415 | -0.5079 | -0.69 | 165 K | 12.11 M | |
| CF-PC | Canaccord Genuity Group Inc Pref C | 8.8415 | -0.0583 | -0.66 | 13.12 K | 115.96 K | |
| BN-PR | Brookfield Corporation | 13.9656 | -0.0916 | -0.65 | 4.99 K | 69.7 K | |
| HR-UN | H&R Real Estate Investment Trust | 13.6925 | -0.0885 | -0.64 | 422.1 K | 5.78 M | |
| BCE-PY | BCE Inc Pref Y | 11.0929 | -0.0702 | -0.63 | 1.1 K | 12.2 K | |
| BN | Brookfield Corporation | 9.5299 | -0.0593 | -0.62 | 1.39 M | 13.21 M | |
| BCE-PG | Bce Inc Pref G | 12.2807 | -0.0754 | -0.61 | 4.06 K | 49.85 K | |
| ENB | Enbridge Inc | 26.4913 | -0.1615 | -0.61 | 648.33 K | 17.18 M | |
| L | Loblaw CO | 7.2092 | -0.0434 | -0.6 | 1.27 M | 9.15 M | |
| MEQ | Mainstreet Eq J | 36.5433 | -0.2195 | -0.6 | 1.9 K | 69.43 K | |
| CRR-UN | Crombie Real Estate Investment Trust | 6.2149 | -0.0373 | -0.6 | 629.55 K | 3.91 M | |
| MFC | Manulife Fin | 11.8772 | -0.0712 | -0.6 | 3.7 M | 43.95 M | |
| MRU | Metro Inc | 18.467 | -0.1103 | -0.59 | 753.46 K | 13.91 M | |
| PWF-PE | Power Financial Corp Pref E | 12.6928 | -0.0753 | -0.59 | 2.5 K | 31.73 K | |
| SAP | Saputo Inc | 23.3805 | -0.1385 | -0.59 | 179 K | 4.19 M | |
| ENB-PFV | Enbridge Inc Pref 5 | 11.46 | -0.0654 | -0.57 | 4.9 K | 56.15 K | |
| HWO | High Arctic Energy Services Inc | 3.8897 | -0.0218 | -0.56 | 77.75 K | 302.42 K | |
| FFH-PK | Fairfax Financial Holdings Ltd Pref K | 12.6796 | -0.0698 | -0.55 | 12.64 K | 160.22 K | |
| CGY | Calian Group Ltd | 12.5095 | -0.0684 | -0.54 | 5.03 K | 62.9 K | |
| CPX-PC | Capital Powr Cum Rat Rest 3 Pref | 10.9547 | -0.0596 | -0.54 | 33.9 K | 371.36 K | |
| TOU | Tourmaline Oil Corp | 33.8712 | -0.1838 | -0.54 | 305.3 K | 10.34 M | |
| RBA | Rb Global Inc | 18.6567 | -0.1009 | -0.54 | 69.93 K | 1.3 M | |
| EIF | Exchange Income Corp | 10.433 | -0.0533 | -0.51 | 51.4 K | 536.26 K | |
| PGIC-PA | Premium Global Income Split Corp | 7.2256 | -0.0366 | -0.5 | 1.29 K | 9.34 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LNWO | Light & Wonder, Inc. | 9.24 | 6.04 B | -0.06 | -0.65 | 776.7 K | 7.18 M |
| ACRG | American Clean Resources Group Inc. | 71.00 | 98.71 M | -3.50 | -4.7 | 338 | 24 K |
| MDCN | Medican Enterprises Inc | 15.80 | 4.65 M | -0.50 | -3.07 | 1.59 K | 25.12 K |
| SEII | Sharing Economy International Inc | 1076.00 | 1.29 M | -6.00 | -0.55 | 80 | 86.08 K |
| DNAX | DNA Brands Inc | 1890.00 | 339.48 K | -490.00 | -20.59 | 5 | 9.45 K |
| BLSP | Blue Sphere Corporation | 19.50 | 216.59 K | -2.60 | -11.76 | 53.34 K | 1.04 M |
| ERFB | ERF Wireless Inc | 2800.00 | 84.13 K | -500.00 | -15.15 | 77.73 K | 217.65 M |
| RGGI | Resgreen Group International Inc | 13.00 | 48.75 K | -2.00 | -13.33 | 2.02 K | 26.29 K |
| LOTE | Lot78 Inc | 6.2156 | 17.28 K | -1.7602 | -22.07 | 1.06 K | 6.61 K |
| AXPWQ | Axion Power International Inc | 110250.00 | 9.6 K | -3500.00 | -3.08 | 1 | 110.25 K |
| STTO | SITO Mobile Ltd. | 4.00 | 5.13 K | -0.20 | -4.76 | 2.4 K | 9.6 K |
| EMWPF | Eros Media World Plc | 308.00 | 1.9 K | -9.80 | -3.08 | 2.16 K | 664.36 K |
| SIMPQ | Simply Inc | 550.00 | 1.55 K | -25.00 | -4.35 | 697 | 383.35 K |
| CYRNQ | CYRNQ | 59.82 | 799 | -0.98 | -1.61 | 2.19 K | 130.71 K |
| DOMR | Dominion Resources Black Warrior Trust | 7.5254 | 785 | -0.1171 | -1.53 | 177.5 K | 1.34 M |
| FUTL | FutureLand Corp | 5600.00 | 67 | -624.00 | -10.03 | 436 | 2.44 M |
| FONU | FonU2 Inc | 6.40 | -5.56 | -46.49 | 6.57 K | 42.05 K | |
| ESINQ | ITT Educational Services Inc | 20.50 | -5.30 | -20.54 | 5.66 M | 116.11 M | |
| SRSCQ | Sears Canada Inc | 13.25 | -0.58 | -4.19 | 6.05 K | 80.2 K | |
| TREVQ | Trevali Mining Corporation | 9.05 | -0.35 | -3.72 | 725 | 6.56 K | |
| PTRC | Petro River Oil Corp | 8.00 | -0.20 | -2.44 | 1.45 K | 11.58 K | |
| SOGFF | Strategic Oil & Gas Ltd | 8.50 | -0.052 | -0.61 | 5.1 K | 43.32 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AEC | Anfield Energy Inc | 35.25 | 62.27 M | -2.25 | -6 | 40 | 1.41 K |
| LXM | Lux Metals Corp. | 14.00 | -12.00 | -46.15 | 50 | 700 | |
| PERU | Chakana Copper Corp | 10.3448 | -3.4483 | -25 | 116 | 1.2 K | |
| USS | Uniserve Communications Corporation | 3.9474 | -1.3158 | -25 | 380 | 1.5 K | |
| COMP | Uniserve Communications Corporation | 3.9474 | -1.3158 | -25 | 380 | 1.5 K | |
| PUMA | Puma Exploration Inc | 21.00 | -4.00 | -16 | 37 K | 777 K | |
| UNO-H | Northern Uranium Corp | 3.625 | -0.625 | -14.71 | 1.88 K | 6.82 K | |
| CPAU | CopAur Minerals Inc | 6.00 | -1.00 | -14.29 | 285 | 1.71 K | |
| EGR | EGR Exploration Ltd. | 4.80 | -0.60 | -11.11 | 66 | 316.8 | |
| XIM | Ximen Mining Corp | 25.75 | -3.00 | -10.43 | 177.71 K | 4.58 M | |
| ENA | Enablence Technologies Inc | 10.80 | -1.20 | -10 | 8.37 K | 90.39 K | |
| DSY | Destiny Media Technologies Inc | 4.55 | -0.40 | -8.08 | 8.84 K | 40.22 K | |
| AAZ | Azincourt Energy Corp | 3.645 | -0.317 | -8 | 7.64 K | 27.85 K | |
| ABM | Athabasca Minerals Inc | 4.50 | -0.30 | -6.25 | 6 K | 27 K | |
| CTN | Centurion Minerals Ltd | 40.7999 | -2.40 | -5.56 | 104 | 4.24 K | |
| CDB | Cordoba Minerals Corp | 14.45 | -0.85 | -5.56 | 471 | 6.81 K | |
| BKM | Pacific Booker Minerals Inc | 4.75 | -0.25 | -5 | 700 | 3.33 K | |
| EPO-H | Encanto Potash Corp | 5.75 | -0.25 | -4.17 | 14.86 K | 85.46 K | |
| IFOS | Itafos Inc | 45.5507 | -1.8592 | -3.92 | 4.58 K | 208.8 K | |
| WEB | Westbridge Energy Corporation | 9.1645 | -0.3394 | -3.57 | 170 | 1.56 K | |
| OGW | Ongwe Minerals Inc. | 21.76 | -0.64 | -2.86 | 63 | 1.37 K | |
| AIS | A.I.S. Resources Limited | 6.80 | -0.20 | -2.86 | 300 | 2.04 K | |
| FMS | Focus Graphite Inc | 5.20 | -0.10 | -1.89 | 15.48 K | 80.5 K | |
| MVI-H | Monitor Ventures Inc | 13.50 | -0.25 | -1.82 | 2.47 K | 33.4 K | |
| WEX | Western Exploration Inc | 157.50 | -2.50 | -1.56 | 82 | 12.91 K | |
| NCP | Nickel Creek Platinum Corp. | 65.00 | -1.00 | -1.52 | 749 | 48.69 K | |
| GBU | Gabriel Resources Ltd | 8.90 | -0.10 | -1.11 | 42.49 K | 378.15 K | |
| RET-A | Reitmans (Canada) Limited | 5.2616 | -0.0484 | -0.91 | 85.38 K | 449.25 K |