Loser Valuations for 23 May 2014 from 00:00:00 until 23:59:59
Loser Valuations for 23 May 2014 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LNG | Cheniere Energy | 55.5721 | 58.19 B | -0.8697 | -1.54 | 1.56 M | 86.58 M |
| CQP | Cheniere Energy Partners LP | 15.2315 | 28.41 B | -0.206 | -1.33 | 134.06 K | 2.04 M |
| GSAT | Globalstar | 47.70 | 11.11 B | -0.45 | -0.93 | 130.82 K | 6.24 M |
| SIM | Grupo Simec S.A. DE C.V. ADR | 12.037 | 3.74 B | -0.1306 | -1.07 | 6.47 K | 77.87 K |
| NG | Novagold Resources Inc | 3.18 | 3.02 B | -0.06 | -1.85 | 646.14 K | 2.05 M |
| REPX | Riley Exploration Permian Inc | 42.1779 | 895.04 M | -0.2906 | -0.68 | 1.7 K | 71.53 K |
| BHB | Bar Harbor Bankshares | 11.3861 | 698.47 M | -0.1269 | -1.1 | 31.2 K | 355.25 K |
| GORO | Gold Resource Corp | 3.4928 | 573 M | -0.0398 | -1.13 | 419.77 K | 1.47 M |
| CIX | Compx International Inc | 6.4913 | 500.32 M | -0.2069 | -3.09 | 12.71 K | 82.5 K |
| FRD | Friedman Industries Inc | 7.1549 | 270.98 M | -0.053 | -0.74 | 9.2 K | 65.83 K |
| PLX | Protalix Biotherapeutics | 38.30 | 207.07 M | -0.20 | -0.52 | 15.87 K | 607.9 K |
| USBC | USBC, Inc. | 420.00 | 147.54 M | -60.00 | -12.5 | 68 | 28.56 K |
| ESP | Espey Mfg. & Electronics | 17.1428 | 147.09 M | -0.275 | -1.58 | 2.2 K | 37.71 K |
| LODE | Comstock Mining Inc | 410.00 | 146.03 M | -15.00 | -3.53 | 481 | 197.21 K |
| ARMP | Armata Pharmaceuticals Inc | 3150.00 | 141.29 M | -210.00 | -6.25 | 3 | 9.45 K |
| STXS | Stereotaxis Inc | 3.55 | 114.23 M | -0.08 | -2.2 | 107.89 K | 383.01 K |
| CEV | Eaton Vance California Muni Income Trust | 7.2255 | 76.95 M | -0.0458 | -0.63 | 7.63 K | 55.15 K |
| SDEV | Stablecoin Development Corporation | 88059.8516 | 65.07 M | -2024.3672 | -2.25 | 1 | 88.06 K |
| WYY | Widepoint Corp | 14.20 | 62.39 M | -0.35 | -2.41 | 33.54 K | 476.23 K |
| DIT | Amcon Distributing Company | 67.0992 | 58.53 M | -0.3687 | -0.55 | 1.6 K | 107.36 K |
| TGEN | TGEN | 13.44 | 53.43 M | -7.36 | -35.38 | 121.92 K | 1.64 M |
| WWR | Westwater Resources | 1530.00 | 52.86 M | -12.00 | -0.78 | 157 | 240.21 K |
| IBIO | Ibio Inc | 2000.00 | 51.03 M | -50.00 | -2.44 | 19 | 38 K |
| CKX | Ckx Lands | 14.2757 | 33.67 M | -0.4922 | -3.33 | 200 | 2.86 K |
| CVM | Cel-Sci Corp | 780.00 | 23.75 M | -15.00 | -1.89 | 954 | 744.12 K |
| MXC | Mexco Energy Corp | 6.5996 | 21.19 M | -0.1647 | -2.43 | 4.2 K | 27.72 K |
| AIRI | Air Industries Group Inc | 98.4945 | 13.69 M | -4.1979 | -4.09 | 1.31 K | 129.42 K |
| BRN | Barnwell Industries | 3.1125 | 12.31 M | -0.1556 | -4.76 | 1.5 K | 4.67 K |
| TOVX | Theriva Biologics Inc | 11812.50 | 7.61 M | -175.00 | -1.46 | 21 | 248.06 K |
| INUV | Inuvo Inc | 7.10 | 6.46 M | -0.10 | -1.39 | 4.99 K | 35.43 K |
| CANF | Can-Fite Biopharma Ltd ADR | 11939.9883 | 5.09 M | -120.00 | -1 | 6 | 71.64 K |
| AMBO | Ambow Education Holding Ltd ADR | 84.00 | 4.23 M | -34.50 | -29.11 | 302 | 25.37 K |
| MPU | Mega Matrix Corp | 3.2149 | 4.14 M | -0.0891 | -2.7 | 11 K | 35.36 K |
| AUMN | Golden Minerals Company | 14.3025 | 3.4 M | -0.1975 | -1.36 | 1.63 K | 23.33 K |
| ITP | IT Tech Packaging Inc | 22.92 | 1.82 M | -0.58 | -2.47 | 1.43 K | 32.68 K |
Cryptocurrencies (CC) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BTC-USD | Bitcoin | 520.222 | 1.46 T | -4.357 | -0.83 | 34.93 M | 18.17 B |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GILD | Gilead Sciences Inc | 55.9156 | 210.01 B | -1.354 | -2.36 | 13.59 M | 759.78 M |
| JD | Jd.com Inc ADR | 18.2795 | 38.33 B | -0.7276 | -3.83 | 20.89 M | 381.86 M |
| NTAP | Netapp Inc | 26.6614 | 34.58 B | -0.2982 | -1.11 | 8.48 M | 226.18 M |
| ERIC | Ericsson ADR | 8.7547 | 34.35 B | -0.0643 | -0.73 | 3.09 M | 27.09 M |
| RYAAY | Ryanair Hlds Plc ADR | 20.2599 | 31.98 B | -0.1607 | -0.79 | 1.21 M | 24.59 M |
| DLTR | Dollar Tree Inc | 52.68 | 25.75 B | -0.63 | -1.18 | 2.44 M | 128.63 M |
| INSM | Insmed Inc | 13.29 | 25.47 B | -0.32 | -2.35 | 804.62 K | 10.69 M |
| INCY | Incyte Corp | 47.09 | 24.85 B | -0.94 | -1.96 | 1.12 M | 52.52 M |
| UTHR | United Therapeutic | 99.38 | 24.81 B | -1.57 | -1.56 | 388.6 K | 38.62 M |
| SBAC | SBA Communications | 92.2919 | 19.88 B | -0.8165 | -0.88 | 975.4 K | 90.02 M |
| PAAS | Pan Amer Silver Corp | 10.5707 | 17.47 B | -0.1818 | -1.69 | 782 K | 8.27 M |
| TSEM | Tower Semiconductor | 9.34 | 17.29 B | -0.14 | -1.48 | 371.4 K | 3.47 M |
| PAA | Plains All American Pipeline LP | 22.7603 | 16.65 B | -0.3636 | -1.57 | 996.3 K | 22.68 M |
| CG | The Carlyle Group | 16.6025 | 15.08 B | -0.1005 | -0.6 | 179.84 K | 2.99 M |
| FCFS | First Cash Fin Svcs | 44.7961 | 8.06 B | -0.2702 | -0.6 | 95.33 K | 4.27 M |
| CHRD | Chord Energy Corp | 29.8281 | 7.38 B | -0.181 | -0.6 | 1.18 M | 35.14 M |
| IESC | Ies Holdings | 6.81 | 7.38 B | -0.05 | -0.73 | 100 | 681 |
| ARWR | Arrowhead Pharma | 11.39 | 6.96 B | -0.07 | -0.61 | 1.37 M | 15.62 M |
| SSRM | Ssr Mining Inc | 7.0001 | 5.92 B | -0.1714 | -2.39 | 852.49 K | 5.97 M |
| GRFS | Grifols S.A. ADR | 17.3039 | 5.91 B | -0.1807 | -1.03 | 598.65 K | 10.36 M |
| GGAL | Grupo Fin Galicia ADR | 9.4534 | 5.15 B | -0.0973 | -1.02 | 142.1 K | 1.34 M |
| ICUI | I C U Medical Inc | 60.38 | 4.47 B | -0.37 | -0.61 | 64.92 K | 3.92 M |
| IPAR | Inter Parfums Inc | 23.2581 | 4.36 B | -0.1433 | -0.61 | 100.58 K | 2.34 M |
| IOVA | Iovance Biotherapeutics Inc | 6.40 | 3.78 B | -0.10 | -1.54 | 43.6 K | 279.04 K |
| ARLP | Alliance Resource Pt | 14.8692 | 3.19 B | -0.2059 | -1.37 | 150.39 K | 2.24 M |
| SHOO | Steven Maddens Ltd | 18.3238 | 3.13 B | -0.3488 | -1.87 | 1.23 M | 22.58 M |
| WIX | Wix.com Ltd | 15.43 | 2.92 B | -0.50 | -3.14 | 289.83 K | 4.47 M |
| LIND | Lindblad Expd Hld | 9.89 | 2.34 B | -0.06 | -0.6 | 208 | 2.06 K |
| NEO | Neogenomics Inc | 3.4434 | 2.28 B | -0.0695 | -1.98 | 101.77 K | 350.44 K |
| UCTT | Ultra Clean Holdings | 8.25 | 2.2 B | -0.05 | -0.6 | 153.09 K | 1.26 M |
| FIVN | Five9 Inc | 6.74 | 2.16 B | -0.08 | -1.17 | 51.28 K | 345.65 K |
| PLUG | Plug Power Inc | 4.09 | 2.1 B | -0.21 | -4.88 | 9.49 M | 38.8 M |
| BCRX | Biocryst Pharma Inc | 9.005 | 1.96 B | -0.075 | -0.83 | 361.41 K | 3.25 M |
| LMAT | Lemaitre Vascular | 6.878 | 1.86 B | -0.0353 | -0.51 | 13.76 K | 94.63 K |
| EZPW | Ezcorp Inc | 12.48 | 1.82 B | -0.41 | -3.18 | 507.89 K | 6.34 M |
| FORTY | Formula Sys [1985] ADR | 23.6587 | 1.79 B | -0.1747 | -0.73 | 653 | 15.45 K |
| WEN | Wendys Company | 5.7507 | 1.58 B | -0.0347 | -0.6 | 4.3 M | 24.71 M |
| INVA | Innoviva Inc | 20.946 | 1.35 B | -0.4039 | -1.89 | 777.61 K | 16.29 M |
| SBET | Sharplink Gaming Ltd | 1152.00 | 1.33 B | -21.60 | -1.84 | 2 | 2.3 K |
| INOD | Innodata Inc | 3.07 | 1.27 B | -0.09 | -2.85 | 6.68 K | 20.51 K |
| STAA | Staar Surgical Company | 14.43 | 1.23 B | -0.14 | -0.96 | 141.86 K | 2.05 M |
| NBN | Northeast Bncp | 9.211 | 1.15 B | -0.066 | -0.71 | 12.6 K | 116.06 K |
| CYRX | Cryoport Inc | 5.04 | 1.04 B | -0.36 | -6.67 | 400 | 2.02 K |
| HROW | Harrow Health Inc | 5.73 | 1.03 B | -0.37 | -6.07 | 12.1 K | 69.33 K |
| VNET | 21Vianet Group Inc ADR | 25.87 | 934.14 M | -1.05 | -3.9 | 3.01 M | 77.93 M |
| MITK | Mitek Systems Inc | 3.29 | 834.76 M | -0.02 | -0.6 | 170.42 K | 560.67 K |
| IBCP | Independent Bk Cp | 8.7156 | 816.68 M | -0.0753 | -0.86 | 43.31 K | 377.52 K |
| IRWD | Ironwood Pharmaceuti | 11.6429 | 773.32 M | -0.1591 | -1.35 | 1.34 M | 15.6 M |
| SHBI | Shore Bancshares Inc | 6.893 | 761.05 M | -0.0377 | -0.54 | 5.05 K | 34.82 K |
| FEIM | Frequency Elcts Inc | 8.8515 | 734.91 M | -0.1505 | -1.67 | 7.23 K | 63.98 K |
| CSIQ | Canadian Solar Inc | 24.20 | 734.64 M | -0.31 | -1.26 | 2.45 M | 59.19 M |
| PFIS | Peoples Finl Svcs Company | 32.0966 | 732.39 M | -0.9706 | -2.94 | 9.82 K | 315.06 K |
| MAMA | Mama's Creations Inc | 3.21 | 650.64 M | -0.19 | -5.59 | 2.69 K | 8.62 K |
| GCBC | Greene County Bncp | 5.1801 | 620.07 M | -0.0581 | -1.11 | 1.26 K | 6.55 K |
| BLDP | Ballard Power Sys | 3.20 | 549.42 M | -0.08 | -2.44 | 2.49 M | 7.97 M |
| DMAC | Diamedica Therapeutics Inc | 10.92 | 520.38 M | -2.88 | -20.87 | 30 K | 327.6 K |
| NGNE | Neurogene Inc | 178.20 | 520.3 M | -4.80 | -2.62 | 275 | 49 K |
| NB | NioCorp Developments Ltd. Common Stock | 5.847 | 476.93 M | -0.173 | -2.87 | 7.34 K | 42.93 K |
| PRTA | Prothena Corp | 20.30 | 450.48 M | -0.11 | -0.54 | 182.21 K | 3.7 M |
| CRMD | Cormedix Inc | 6.55 | 426.36 M | -0.40 | -5.76 | 19.9 K | 130.32 K |
| SHOE | Shoe Station Group Inc. | 7.9609 | 419.72 M | -1.1499 | -12.62 | 624 K | 4.97 M |
| CZFS | Citizens Fincl Svcs | 33.9064 | 414.58 M | -0.3519 | -1.03 | 100 | 3.39 K |
| AIFU | Fanhua Inc. | 113.2611 | 402.88 M | -2.065 | -1.79 | 16.66 K | 1.89 M |
| WILC | G Willi-Food Intl | 4.5401 | 397.17 M | -0.0887 | -1.92 | 46.35 K | 210.45 K |
| NWFL | Norwood Financial Cp | 12.0788 | 395.55 M | -0.1476 | -1.21 | 7.79 K | 94.13 K |
| XMAX | XMax Inc. | 102.75 | 393.8 M | -3.25 | -3.07 | 16.22 K | 1.67 M |
| CTRN | Citi Trends Inc | 19.4884 | 387.78 M | -0.3921 | -1.97 | 154.59 K | 3.01 M |
| PESI | Perma-Fix Envir | 4.0346 | 330.79 M | -0.1254 | -3.01 | 2.94 K | 11.87 K |
| EGHT | 8X8 Inc | 7.25 | 316.52 M | -0.08 | -1.09 | 1.76 M | 12.75 M |
| SHIP | Seanergy Maritime Hl | 11634.3613 | 310.5 M | -258.542 | -2.17 | 1 | 11.63 K |
| CLPT | Clearpoint Neuro Inc | 35.60 | 293.94 M | -0.60 | -1.66 | 628 | 22.36 K |
| LE | Lands' End Inc | 26.79 | 288.94 M | -0.17 | -0.63 | 1.68 M | 44.95 M |
| HQI | Hirequest Inc | 4.6761 | 252.81 M | -0.435 | -8.51 | 5.51 K | 25.76 K |
| NKSH | Natl Bankshares Inc | 19.5682 | 252.7 M | -0.148 | -0.75 | 20.55 K | 402.07 K |
| RGCO | Rgc Resources Inc | 8.6714 | 246.37 M | -0.1678 | -1.9 | 5.9 K | 51.2 K |
| BNC | CEA Industries Inc. | 5472.00 | 233.14 M | -738.00 | -11.88 | 2 | 10.94 K |
| FATE | Fate Therapeutics | 6.41 | 232.45 M | -0.14 | -2.14 | 2.63 K | 16.83 K |
| OPBK | Open Bank | 6.1391 | 222.94 M | -0.0921 | -1.48 | 900 | 5.53 K |
| UTMD | Utah Medical Prod | 38.8325 | 207.48 M | -0.2377 | -0.61 | 10.2 K | 396.25 K |
| LMNR | Limoneira Company | 19.0909 | 197.28 M | -0.1173 | -0.61 | 67.8 K | 1.29 M |
| LARK | Landmark Bancorp Inc | 9.3324 | 197.25 M | -0.0822 | -0.87 | 844 | 7.88 K |
| ANIK | Anika Therapeutics | 45.90 | 194.99 M | -0.60 | -1.29 | 253.88 K | 11.65 M |
| NATR | Nature S Sunshine | 10.8824 | 190.96 M | -0.1099 | -1 | 24.2 K | 263.35 K |
| KGEI | Kolibri Global Energy Inc | 17.60 | 188.31 M | -0.80 | -4.35 | 1.01 K | 17.78 K |
| DMRC | Digimarc Corp | 31.94 | 184.33 M | -0.27 | -0.84 | 45.38 K | 1.45 M |
| OPRX | Optimizerx Corp | 4.80 | 178.38 M | -0.2999 | -5.88 | 5.68 K | 27.28 K |
| RDCM | Radcom Ltd | 5.12 | 172.62 M | -0.18 | -3.4 | 3.48 K | 17.82 K |
| FOCL | EDAP TMS S.A. | 3.38 | 166.2 M | -0.07 | -2.03 | 220.7 K | 745.97 K |
| ORMP | Oramed Pharma | 7.1876 | 163.7 M | -1.5569 | -17.8 | 345.1 K | 2.48 M |
| MNSB | Mainstreet Bank | 7.233 | 155.84 M | -0.0794 | -1.09 | 105 | 759.46 |
| INO | Inovio Pharma | 95.6566 | 155.49 M | -9.5656 | -9.09 | 207.24 K | 19.82 M |
| LEE | Lee Enterprises, Incorporated Common Stock | 40.40 | 150.47 M | -0.40 | -0.98 | 117.57 K | 4.75 M |
| AKBA | Akebia Therapeutics | 22.76 | 147.75 M | -0.17 | -0.74 | 130.81 K | 2.98 M |
| MPAA | Motorcar Parts Amer | 26.21 | 146.16 M | -0.69 | -2.57 | 109.03 K | 2.86 M |
| APYX | Apyx Medical Corp | 4.25 | 123.84 M | -0.03 | -0.7 | 19.36 K | 82.3 K |
| UNB | Union Bankshares Inc | 13.9112 | 113.51 M | -0.142 | -1.01 | 1.1 K | 15.3 K |
| BOTJ | Bank of The Jame Fnl | 6.1735 | 112.63 M | -0.0348 | -0.56 | 330 | 2.04 K |
| HURA | TuHURA Biosciences Inc | 19075.00 | 105.79 M | -175.00 | -0.91 | 1 | 19.07 K |
| AUBN | Auburn Natl Bncp | 15.8373 | 89.66 M | -0.1979 | -1.23 | 2.8 K | 44.34 K |
| VXRT | Vaxart Inc | 30.80 | 89.22 M | -0.33 | -1.06 | 8.34 K | 256.96 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SHEL | Royal Dutch Shell Plc ADR | 79.09 | 280.18 B | -0.47 | -0.59 | 2.72 M | 214.88 M |
| BML-PG | Bank of America Corporation | 11.3004 | 261.95 B | -0.07 | -0.62 | 11.81 K | 133.41 K |
| PFE | Pfizer Inc | 16.7268 | 166.61 B | -0.0964 | -0.57 | 19.96 M | 333.8 M |
| TJX | TJX Companies | 23.4835 | 151.94 B | -0.1363 | -0.58 | 8.31 M | 195.21 M |
| HDB | Hdfc Bank Ltd ADR | 9.0536 | 132.77 B | -0.2281 | -2.46 | 4.88 M | 44.19 M |
| BTI | British American Tobacco Industries ADR | 27.9973 | 129.11 B | -0.298 | -1.05 | 347 K | 9.72 M |
| IBN | Icici Bank Ltd ADR | 8.2634 | 123.69 B | -0.1124 | -1.34 | 7.63 M | 63.05 M |
| GSK | Glaxosmithkline Plc ADR | 30.6029 | 103.31 B | -0.173 | -0.56 | 1.49 M | 45.45 M |
| AEM | Agnico-Eagle Mines Ltd | 26.1829 | 101.51 B | -0.2122 | -0.8 | 940.3 K | 24.62 M |
| ICE | Intercontinental Exchange | 33.0837 | 97.26 B | -0.2026 | -0.61 | 2.89 M | 95.56 M |
| KKR | KKR & Co. LP | 16.8897 | 90.6 B | -0.2493 | -1.45 | 1.74 M | 29.31 M |
| USB-PH | U.S. Bancorp | 14.8632 | 77.25 B | -0.1255 | -0.84 | 27.49 K | 408.57 K |
| TGT | Target Corporation | 39.1607 | 75.37 B | -0.211 | -0.54 | 7.58 M | 296.67 M |
| TDG | Transdigm Group Inc | 101.0384 | 68.17 B | -0.6453 | -0.63 | 509.6 K | 51.49 M |
| WPM | Wheaton Precious Metals | 18.3103 | 65.38 B | -0.2235 | -1.21 | 2.23 M | 40.74 M |
| AFL | Aflac Inc | 23.2186 | 62.07 B | -0.2083 | -0.89 | 3.39 M | 78.82 M |
| EW | Edwards Lifesciences Corp | 13.4617 | 60.21 B | -0.105 | -0.77 | 11.37 M | 153.04 M |
| D | Dominion Resources | 41.8516 | 60.02 B | -0.3019 | -0.72 | 2.39 M | 99.92 M |
| MPLX | Mplx LP | 22.1208 | 57.54 B | -0.2664 | -1.19 | 155.2 K | 3.43 M |
| DEO | Diageo Plc ADR | 91.9053 | 56.33 B | -1.0838 | -1.17 | 254.2 K | 23.36 M |
| FNV | Franco Nev Corp | 42.371 | 50.81 B | -0.3837 | -0.9 | 225.8 K | 9.57 M |
| AU | Anglogold Ashanti Ltd ADR | 14.2348 | 50.26 B | -0.1266 | -0.88 | 1.71 M | 24.31 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 41.9367 | 46.87 B | -0.7241 | -1.7 | 548 | 22.98 K |
| ABEV | Ambev S.A. ADR | 4.4947 | 42.55 B | -0.0607 | -1.33 | 3.53 M | 15.85 M |
| PEG | Public Service Enterprise Group Inc | 24.5419 | 37.4 B | -0.1444 | -0.58 | 2.68 M | 65.82 M |
| CCI | Crown Castle International Corp | 46.6517 | 37.37 B | -0.2394 | -0.51 | 1.72 M | 80.35 M |
| RMD | Resmed Inc | 43.0309 | 33.16 B | -0.7654 | -1.75 | 1.56 M | 67.31 M |
| EC | Ecopetrol S.A. ADR | 13.4981 | 32.09 B | -0.0691 | -0.51 | 333.4 K | 4.5 M |
| PUK | Prudential Public Ltd Company ADR | 30.0105 | 31.82 B | -0.3146 | -1.04 | 157.43 K | 4.72 M |
| EQT | Eqt Corp | 50.8158 | 31.22 B | -0.3978 | -0.78 | 1.46 M | 74.17 M |
| WSM | Williams-Sonoma | 25.7854 | 30.82 B | -0.3603 | -1.38 | 2.3 M | 59.42 M |
| BBD | Banco Bradesco S.A. ADR | 4.3448 | 29.39 B | -0.0618 | -1.4 | 10.7 M | 46.49 M |
| BBDO | Banco Bradesco S.A. ADR | 6.4047 | 27.27 B | -0.1008 | -1.55 | 144 | 922.28 |
| CNP | Centerpoint Energy Inc | 15.9043 | 27.05 B | -0.1066 | -0.67 | 2.56 M | 40.78 M |
| KGC | Kinross Gold Corp | 3.5654 | 26.92 B | -0.018 | -0.5 | 2.68 M | 9.55 M |
| PPL | PPL Corp | 18.2914 | 26.87 B | -0.1041 | -0.57 | 4.28 M | 78.21 M |
| ES | Eversource Energy | 29.9527 | 26.18 B | -0.1722 | -0.57 | 744.1 K | 22.29 M |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 77.1708 | 24.8 B | -0.6227 | -0.8 | 107.5 K | 8.3 M |
| EIX | Edison International | 33.8491 | 23.14 B | -0.213 | -0.63 | 1.17 M | 39.57 M |
| VIV | Telecomunicacoes DE Sao Paulo ADR | 9.8346 | 18.55 B | -0.1796 | -1.79 | 1.16 M | 11.36 M |
| RBA | Ritchie Bros. Auctioneers Inc | 17.3344 | 17.84 B | -0.1187 | -0.68 | 155.3 K | 2.69 M |
| JHX | James Hardie Industries Se ADR | 10.3297 | 17.38 B | -0.2612 | -2.47 | 8.12 K | 83.93 K |
| DINO | HF Sinclair Corp | 31.568 | 17.1 B | -0.1682 | -0.53 | 1.6 M | 50.59 M |
| CDE | Coeur Mining Inc | 7.58 | 16.81 B | -0.23 | -2.94 | 1.47 M | 11.15 M |
| PKX | Posco ADR | 49.125 | 14.96 B | -0.4318 | -0.87 | 132.5 K | 6.51 M |
| BF-A | Brown-Forman Corporation | 27.3106 | 14.35 B | -0.4163 | -1.5 | 6.75 K | 184.35 K |
| BF-B | Brown-Forman Corporation | 29.646 | 13.94 B | -0.1492 | -0.5 | 628.25 K | 18.63 M |
| SNN | Smith & Nephew Snats ADR | 24.5646 | 12.99 B | -0.2089 | -0.84 | 266.64 K | 6.55 M |
| DECK | Deckers Outdoor Corp | 12.8033 | 12.07 B | -0.1034 | -0.8 | 2.73 M | 34.96 M |
| ALLY | Ally Financial | 18.274 | 11.56 B | -0.1215 | -0.66 | 1.65 M | 30.15 M |
| AR | Antero Resources Corp | 58.3201 | 11.17 B | -0.4044 | -0.69 | 1.02 M | 59.22 M |
| AES | The Aes Corp | 8.7865 | 10.63 B | -0.0452 | -0.51 | 5.68 M | 49.94 M |
| PAYC | Paycom Software Inc | 14.4607 | 10.48 B | -0.846 | -5.53 | 352.73 K | 5.1 M |
| HBM | Hudbay Minerals Inc | 9.3723 | 10.12 B | -0.0968 | -1.02 | 6.7 K | 62.79 K |
| VNO-PL | Vornado Realty Trust | 13.3394 | 9.86 B | -0.2195 | -1.62 | 36.43 K | 485.9 K |
| EGO | Eldorado Gold Corp | 29.267 | 9.77 B | -0.2472 | -0.84 | 586.08 K | 17.15 M |
| CAE | Cae Inc | 12.2024 | 8.82 B | -0.1899 | -1.53 | 11.5 K | 140.33 K |
| THG | The Hanover Insurance Group | 43.5951 | 8.43 B | -0.2801 | -0.64 | 173 K | 7.54 M |
| DAR | Darling International Inc | 19.43 | 8.29 B | -0.16 | -0.82 | 951.9 K | 18.5 M |
| PBF | PBF Energy Inc | 20.7938 | 8.24 B | -0.2333 | -1.11 | 786.1 K | 16.35 M |
| AG | First Majestic Silver | 8.9347 | 7.83 B | -0.069 | -0.77 | 507.5 K | 4.53 M |
| SBSW | Sibanye Gold Ltd ADR | 7.3901 | 7.15 B | -0.0893 | -1.19 | 449 K | 3.32 M |
| NFG | National Fuel Gas Company | 50.6501 | 7.05 B | -0.4575 | -0.9 | 368.4 K | 18.66 M |
| CLF | Cleveland-Cliffs Inc | 15.1332 | 7 B | -0.1667 | -1.09 | 2.57 M | 38.93 M |
| SM | Sm Energy Company | 67.327 | 6.84 B | -0.943 | -1.38 | 706.08 K | 47.54 M |
| OGC | OceanaGold Corporation | 6.658 | 6.43 B | -0.2201 | -3.2 | 133 | 885.51 |
| NOV | Nov Inc | 61.0694 | 6.31 B | -0.3728 | -0.61 | 2.72 M | 166.23 M |
| SLG-PI | SL Green Realty Corp | 13.8549 | 6.19 B | -0.1081 | -0.77 | 11.91 K | 164.96 K |
| MTDR | Matador Resources Company | 22.7664 | 6.18 B | -1.4039 | -5.81 | 5.75 M | 130.8 M |
| IBP | Installed Building Products | 12.4777 | 5.94 B | -0.2651 | -2.08 | 104.48 K | 1.3 M |
| UGP | Ultrapar Participacoes S.A. ADR | 8.4182 | 5.85 B | -0.0837 | -0.98 | 300 K | 2.53 M |
| OUT | Outfront Media Inc | 13.9503 | 5.51 B | -0.2406 | -1.7 | 443.88 K | 6.19 M |
| BB | Blackberry Ltd | 7.23 | 5.41 B | -0.05 | -0.69 | 6.89 M | 49.81 M |
| MUR | Murphy Oil Corp | 39.6157 | 4.95 B | -0.2412 | -0.61 | 939.2 K | 37.21 M |
| CRK | Comstock Resources | 113.8531 | 4.04 B | -2.5393 | -2.18 | 229.56 K | 26.14 M |
| MANU | Manchester United Ltd | 15.3227 | 4.02 B | -0.1206 | -0.78 | 13.52 K | 207.16 K |
| GEF-B | Greif Inc | 31.8668 | 4 B | -0.706 | -2.17 | 6.5 K | 207.13 K |
| AKO-A | Embotelladora Andina S.A | 10.0959 | 3.99 B | -0.11 | -1.08 | 200 | 2.02 K |
| DK | Delek US Holdings | 20.5211 | 3.98 B | -0.1385 | -0.67 | 963.9 K | 19.78 M |
| CVI | Cvr Energy Inc | 17.2797 | 3.93 B | -0.295 | -1.68 | 344.4 K | 5.95 M |
| PBI-PB | Pitney Bowes Inc. NT 43 | 13.7632 | 3.9 B | -0.1443 | -1.04 | 21.6 K | 297.34 K |
| BMA | Banco Macro S.A. ADR | 19.0521 | 3.74 B | -0.1776 | -0.92 | 40.2 K | 765.89 K |
| IRT | Independence Realty Trust Inc | 4.6488 | 3.64 B | -0.0361 | -0.77 | 81.6 K | 379.34 K |
| TDW | Tidewater Inc | 1491.434 | 3.54 B | -22.6021 | -1.49 | 15.88 K | 23.68 M |
| HOG | Harley-Davidson Inc | 52.7573 | 3.45 B | -0.6939 | -1.3 | 1.86 M | 98.37 M |
| DHT | Dht Holdings | 3.0962 | 3.32 B | -0.0167 | -0.54 | 167.6 K | 518.92 K |
| GEFB | Greif, Inc. | 34.2339 | 3.16 B | -0.757 | -2.16 | 6.47 K | 221.63 K |
| AB | Alliancebernstein Holding LP | 8.5334 | 3.11 B | -0.0434 | -0.51 | 274.2 K | 2.34 M |
| SA | Seabridge Gold | 7.36 | 3.01 B | -0.35 | -4.54 | 242.2 K | 1.78 M |
| SII | Sprott Inc | 19.2641 | 2.99 B | -0.263 | -1.35 | 10 | 192.64 |
| FSM | Fortuna Silver Mines | 4.10 | 2.98 B | -0.04 | -0.97 | 131.62 K | 539.65 K |
| KN | Knowles Corp | 28.68 | 2.8 B | -0.22 | -0.76 | 831.23 K | 23.84 M |
| DAC | Danaos Corp | 72.4118 | 2.77 B | -2.1873 | -2.93 | 636 | 46.05 K |
| LPL | Lg Display Co. Ltd ADR | 11.4646 | 2.64 B | -0.2078 | -1.78 | 316.3 K | 3.63 M |
| ATHM | Autohome Inc ADR | 27.3221 | 2.57 B | -0.7018 | -2.5 | 82 K | 2.24 M |
| TV | Grupo Televisa S.A. ADR | 25.1653 | 2.5 B | -0.1588 | -0.63 | 2.23 M | 56.17 M |
| EXK | Endeavour Silver Corp | 4.03 | 2.47 B | -0.09 | -2.18 | 502.4 K | 2.02 M |
| TALO | Talos Energy Inc | 42.5252 | 2.42 B | -0.2696 | -0.63 | 10.06 K | 428.02 K |
| LEU | Centrus Energy Corp. | 38.1319 | 2.4 B | -0.2197 | -0.57 | 2.16 K | 82.25 K |
| BKE | Buckle Inc | 14.2109 | 2.26 B | -0.3572 | -2.45 | 398 K | 5.66 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 67.5061 | 7.03 M | -2.5315 | -3.61 | 279 | 18.83 K |
| MDP | Medexus Pharmaceuticals Inc | 4.275 | -0.225 | -5 | 600 | 2.57 K | |
| SDE | Spartan Delta Corp | 69.4189 | -3.4709 | -4.76 | 59 | 4.1 K | |
| SEA | Seabridge Gold Inc | 6.1502 | -0.2837 | -4.41 | 11.14 K | 68.54 K | |
| ELE | Elemental Royalty Corporation | 4694.0669 | -208.625 | -4.26 | 2 | 9.39 K | |
| CRRX | Carerx Corp | 5.1166 | -0.1968 | -3.7 | 19.19 K | 98.19 K | |
| KEI | Kolibri Global Energy Inc | 19.10 | -0.70 | -3.54 | 16.62 K | 317.44 K | |
| KLS | Kelso Technologies Inc | 6.4906 | -0.2282 | -3.4 | 103.8 K | 673.72 K | |
| BLDP | Ballard Power Systems Inc | 3.46 | -0.11 | -3.08 | 313.55 K | 1.08 M | |
| SSRM | Ssr Mining Inc | 7.6713 | -0.2011 | -2.55 | 117 K | 897.54 K | |
| GDL | Goodfellow Inc | 4.1423 | -0.0993 | -2.34 | 500 | 2.07 K | |
| PWF-PA | Power Financial Corp Pref A | 10.8423 | -0.2576 | -2.32 | 1 K | 10.84 K | |
| EDR | Endeavour Silver Corp | 3.991 | -0.0909 | -2.23 | 39.18 K | 156.38 K | |
| BBD-B | Bombardier Inc Series B | 91.9026 | -1.9606 | -2.09 | 527.05 K | 48.44 M | |
| NG | Novagold Res Inc | 3.46 | -0.07 | -1.98 | 93.96 K | 325.11 K | |
| CTC-A | Canadian Tire Corporation Limited | 71.9746 | -1.4404 | -1.96 | 222 K | 15.98 M | |
| ALS | Altius Minerals Corp | 11.1572 | -0.2217 | -1.95 | 45.82 K | 511.22 K | |
| BBD-A | Bombardier Inc | 94.25 | -1.75 | -1.82 | 116.67 K | 11 M | |
| PAAS | Pan American Silver Corp | 11.4642 | -0.1976 | -1.69 | 103.76 K | 1.19 M | |
| CSCI | Cosciens Biopharma Inc | 11800.00 | -200.00 | -1.67 | 6 | 70.8 K | |
| OGC | Oceanagold Corp | 7.2148 | -0.1097 | -1.5 | 115.9 K | 836.2 K | |
| FNV | Franco-Nevada Corp | 45.8675 | -0.6952 | -1.49 | 91.9 K | 4.22 M | |
| WPM | Wheaton Precious Metals Corp | 19.7623 | -0.2988 | -1.49 | 410.62 K | 8.11 M | |
| Y | Yellow Pages Ltd | 13.8325 | -0.185 | -1.32 | 103 K | 1.42 M | |
| CAE | Cae Inc | 13.3841 | -0.1721 | -1.27 | 250.76 K | 3.36 M | |
| AEM | Agnico Eagle Mines Ltd | 28.2908 | -0.3326 | -1.16 | 449.24 K | 12.71 M | |
| AG | First Majestic Silver Corp | 9.7193 | -0.1085 | -1.1 | 105.07 K | 1.02 M | |
| BN-PX | Brookfield Corporation | 10.9376 | -0.1212 | -1.1 | 5.89 K | 64.41 K | |
| ELD | Eldorado Gold | 31.8405 | -0.3461 | -1.08 | 647.38 K | 20.61 M | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 42.7125 | -0.4565 | -1.06 | 36.59 K | 1.56 M | |
| FTS-PG | Fortis Inc Pref G | 12.4652 | -0.1257 | -1 | 4.71 K | 58.7 K | |
| DOL | Dollarama Inc | 14.3823 | -0.1404 | -0.97 | 712.8 K | 10.25 M | |
| POW | Power Corp of Canada Sv | 15.8884 | -0.1442 | -0.9 | 640.9 K | 10.18 M | |
| FVI | Fortuna Mines Inc | 4.46 | -0.04 | -0.89 | 114.7 K | 511.56 K | |
| OLY | Olympia Financial Group Inc | 17.1783 | -0.1518 | -0.88 | 300 | 5.15 K | |
| OVV | Ovintiv Inc | 95.8426 | -0.8468 | -0.88 | 207.76 K | 19.91 M | |
| RBA | Rb Global Inc | 18.4936 | -0.1631 | -0.87 | 45.49 K | 841.31 K | |
| YGR | Yangarra Resources Ltd | 3.48 | -0.03 | -0.85 | 116.63 K | 405.88 K | |
| PPL-PQ | Pembina Pipeline Corp Pref Series 17 Class A | 14.348 | -0.1236 | -0.85 | 948 | 13.6 K | |
| HBM | Hudbay Minerals Inc | 10.2132 | -0.0871 | -0.85 | 524.6 K | 5.36 M | |
| CEU | Ces Energy Solutions Corp | 8.4806 | -0.072 | -0.84 | 386.7 K | 3.28 M | |
| CYB | Cymbria Corp Cl A | 23.70 | -0.20 | -0.84 | 923 | 21.88 K | |
| INC-UN | Income Financial Trust | 3.5894 | -0.0297 | -0.82 | 493 | 1.77 K | |
| ADN | Acadian Timber Corp | 5.6932 | -0.0459 | -0.8 | 9.9 K | 56.36 K | |
| BCE-PC | BCE Inc Pref AC | 10.2519 | -0.0815 | -0.79 | 2.67 K | 27.36 K | |
| GWO-PI | Great West Lifeco 1St I Prf | 11.9574 | -0.0948 | -0.79 | 9.75 K | 116.58 K | |
| TNT-UN | True North Commercial Real Estate Investment Trust | 13.4924 | -0.1054 | -0.78 | 1.94 K | 26.15 K | |
| FSZ | Fiera Capital Corp | 5.3097 | -0.0406 | -0.76 | 15.97 K | 84.81 K | |
| IFC | Intact Financial Corp | 54.5973 | -0.4156 | -0.76 | 110.5 K | 6.03 M | |
| CPX-PA | Capital Power Corporation Pref A | 10.7827 | -0.0812 | -0.75 | 290 | 3.13 K | |
| SJ | Stella Jones Inc | 25.5522 | -0.188 | -0.73 | 25.4 K | 649.03 K | |
| ABX | Barrick Mining Corp | 14.2216 | -0.1029 | -0.72 | 1.07 M | 15.22 M | |
| GBT | Bmtc Group Inc | 11.8821 | -0.0838 | -0.7 | 100 | 1.19 K | |
| K | Kinross Gold Corp | 3.8884 | -0.027 | -0.69 | 491.57 K | 1.91 M | |
| WCN | Waste Connections Inc | 33.9694 | -0.2283 | -0.67 | 96.2 K | 3.27 M | |
| MFC-PK | Manulife Financial Corp Pref K | 13.252 | -0.0843 | -0.63 | 11.9 K | 157.77 K | |
| BB | Blackberry Ltd | 7.87 | -0.05 | -0.63 | 615.96 K | 4.85 M | |
| CJ | Cardinal Energy Ltd | 7.3054 | -0.0462 | -0.63 | 118.9 K | 868.61 K | |
| BCE-PD | Bce Inc Pref D | 11.21 | -0.0703 | -0.62 | 4.25 K | 47.6 K | |
| EMA-PE | Emera Inc Pref E | 11.5617 | -0.0725 | -0.62 | 722 | 8.35 K | |
| IFC-PA | Intact Financ 1 Cl A Non Cum Prf | 12.3179 | -0.0762 | -0.61 | 1.5 K | 18.48 K | |
| HLF | High Liner | 14.1343 | -0.085 | -0.6 | 7.4 K | 104.59 K | |
| DS | Dividend Select 15 Corp | 3.0389 | -0.0182 | -0.6 | 5.6 K | 17.02 K | |
| CPX-PE | Capital Power Corporation Pref E | 10.6989 | -0.0637 | -0.59 | 5.64 K | 60.3 K | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 12.4164 | -0.0735 | -0.59 | 4.8 K | 59.59 K | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 12.1145 | -0.0703 | -0.58 | 1.5 K | 18.17 K | |
| BN-PT | Brookfield Corporation | 12.7931 | -0.0719 | -0.56 | 12.02 K | 153.79 K | |
| IMG | Iamgold Corp | 3.57 | -0.02 | -0.56 | 381.01 K | 1.36 M | |
| BCE | BCE Inc | 24.9037 | -0.1342 | -0.54 | 841.26 K | 20.95 M | |
| BDI | Black Diamond Group Ltd | 24.8615 | -0.1325 | -0.53 | 46.23 K | 1.15 M | |
| CIU-PA | CU Inc Pref A | 11.7236 | -0.0623 | -0.53 | 1.98 K | 23.25 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 9.81 | 83.6 B | -1.00 | -9.25 | 51.62 K | 506.41 K |
| APHD | Verde Bio Holdings Inc | 82.00 | 18.16 M | -78.00 | -48.75 | 960.17 K | 78.73 M |
| BRCNF | Burcon NutraScience Corp | 3.26 | 8.24 M | -0.1158 | -3.43 | 32.23 K | 105.08 K |
| FWFW | Flywheel Advanced Technology Inc | 9.30 | 5.92 M | -1.50 | -13.89 | 2.75 K | 25.58 K |
| MRNJ | Metatron Inc | 1403.9467 | 1.52 M | -155.994 | -10 | 4 | 5.62 K |
| SEII | Sharing Economy International Inc | 1066.00 | 1.29 M | -10.00 | -0.93 | 63 | 67.16 K |
| GSFI | Green Stream Holdings Inc | 5.2947 | 654.18 K | -2.6473 | -33.33 | 1.4 K | 7.41 K |
| TGHI | Touchpoint Group Holdings Inc | 615.00 | 344.25 K | -7.50 | -1.2 | 2 | 1.23 K |
| DNAX | DNA Brands Inc | 1680.00 | 339.48 K | -210.00 | -11.11 | 45 | 75.6 K |
| ZVOI | Zovio Inc | 14.04 | 137.92 K | -0.31 | -2.16 | 335.94 K | 4.72 M |
| ERFB | ERF Wireless Inc | 2550.00 | 84.13 K | -250.00 | -8.93 | 12.98 K | 33.09 M |
| USRM | U.S. Stem Cell Inc | 20.20 | 64.15 K | -3.70 | -15.48 | 3.38 K | 68.24 K |
| CYRNQ | CYRNQ | 59.40 | 799 | -0.42 | -0.7 | 1.95 K | 115.65 K |
| RTNB | root9B Holdings Inc | 10.20 | 610 | -1.05 | -9.33 | 12.91 K | 131.64 K |
| SPDC | Speed Commerce Inc | 50.56 | 603 | -2.40 | -4.53 | 8.5 K | 429.81 K |
| IFLM | Independent Film Development Corporation | 10.00 | -5.75 | -36.51 | 49.53 K | 495.34 K | |
| ESINQ | ITT Educational Services Inc | 18.87 | -1.63 | -7.95 | 1.28 M | 24.11 M | |
| SRSCQ | Sears Canada Inc | 13.05 | -0.20 | -1.51 | 7.89 K | 102.95 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AEC | Anfield Energy Inc | 33.00 | 62.27 M | -2.25 | -6.38 | 260 | 8.58 K |
| AZR | Azarga Metals Corp | 3.50 | 315.11 K | -0.50 | -12.5 | 295.8 K | 1.04 M |
| LMG | Lincoln Gold Mining Inc | 15.00 | -10.00 | -40 | 1.56 K | 23.4 K | |
| FMN | Fidelity Minerals Corp | 7.50 | -3.75 | -33.33 | 17 | 127.5 | |
| PGP | Power Group Projects Corp | 6.00 | -2.00 | -25 | 10 | 60 | |
| EGR | EGR Exploration Ltd. | 4.20 | -0.60 | -12.5 | 350 | 1.47 K | |
| GIP | Green Impact Partners Inc | 132.50 | -17.50 | -11.67 | 60 | 7.95 K | |
| MRZL | Mont Royal Resources Limited. | 6.5268 | -0.6993 | -9.68 | 31.34 K | 204.54 K | |
| AVN | Avanti Energy Inc | 14.50 | -1.50 | -9.38 | 60 | 870 | |
| GORO | Goldgroup Mining Inc. | 8.00 | -0.80 | -9.09 | 2.55 K | 20.38 K | |
| KCC | Kincora Copper Limited | 15.00 | -1.50 | -9.09 | 39.51 K | 592.7 K | |
| JJ | Jackpot Digital Inc | 10.00 | -1.00 | -9.09 | 200 | 2 K | |
| VVTM | VVT Med Inc. | 490.6542 | -46.729 | -8.7 | 3 | 1.47 K | |
| LTV | Leonovus Inc | 12.90 | -1.20 | -8.51 | 2.62 K | 33.76 K | |
| ANDC | Andina Copper Corporation | 36.25 | -3.125 | -7.94 | 277 | 10.04 K | |
| PURO | Platauro Metals Corp. | 20.0334 | -1.6694 | -7.69 | 1.98 K | 39.61 K | |
| WEB | Westbridge Energy Corporation | 8.4857 | -0.6788 | -7.41 | 588 | 4.99 K | |
| ABM | Athabasca Minerals Inc | 4.20 | -0.30 | -6.67 | 20.77 K | 87.24 K | |
| PGX | Prosper Gold Corp | 4.40 | -0.30 | -6.38 | 5.42 K | 23.85 K | |
| CDB | Cordoba Minerals Corp | 13.60 | -0.85 | -5.88 | 588 | 8 K | |
| CAMB | Cambria Gold Mines Inc. | 42.50 | -2.50 | -5.56 | 51 K | 2.17 M | |
| EGT | Eguana Technologies Inc | 4.40 | -0.20 | -4.35 | 4.42 K | 19.45 K | |
| UNO-H | Northern Uranium Corp | 3.50 | -0.125 | -3.45 | 9 K | 31.5 K | |
| XIM | Ximen Mining Corp | 25.00 | -0.75 | -2.91 | 135.33 K | 3.38 M | |
| ZEN | ZEN Graphene Solutions Ltd | 3.22 | -0.07 | -2.13 | 43.1 K | 138.78 K | |
| SRC | Stakeholder Gold Corp | 18.40 | -0.40 | -2.13 | 1.2 K | 22.04 K | |
| FMS | Focus Graphite Inc | 5.10 | -0.10 | -1.92 | 15.21 K | 77.57 K | |
| MVI-H | Monitor Ventures Inc | 13.25 | -0.25 | -1.85 | 1.86 K | 24.62 K | |
| WEX | Western Exploration Inc | 155.00 | -2.50 | -1.59 | 122 | 18.91 K | |
| OGW | Ongwe Minerals Inc. | 21.60 | -0.16 | -0.74 | 981 | 21.19 K | |
| FP | FP Newspapers Inc | 3.6602 | -0.025 | -0.68 | 10.66 K | 39.04 K |