Loser Valuations for 18 June 2014 from 00:00:00 until 23:59:59
Loser Valuations for 18 June 2014 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CBOE | CBOE Global Markets Inc | 42.9273 | 36.81 B | -0.862 | -1.97 | 1.11 M | 47.68 M |
| GSAT | Globalstar | 60.75 | 11.11 B | -0.75 | -1.22 | 277.04 K | 16.83 M |
| UUUU | Energy Fuels Inc | 7.16 | 1.94 B | -0.21 | -2.85 | 9.93 K | 71.11 K |
| OGCP | Empire State Realty Op LP Se | 12.2462 | 1.42 B | -0.3588 | -2.85 | 14.06 K | 172.18 K |
| RLGT | Radiant Logistics | 3.07 | 429.39 M | -0.05 | -1.6 | 13.2 K | 40.52 K |
| REI | Ring Energy Inc | 17.28 | 297.02 M | -0.12 | -0.69 | 200.7 K | 3.47 M |
| ARMP | Armata Pharmaceuticals Inc | 3430.00 | 141.29 M | -70.00 | -2 | 2 | 6.86 K |
| STXS | Stereotaxis Inc | 3.60 | 114.23 M | -0.05 | -1.37 | 112.29 K | 404.24 K |
| SDEV | Stablecoin Development Corporation | 89072.0313 | 65.07 M | -3036.5469 | -3.3 | 1 | 89.07 K |
| TGEN | TGEN | 6.26 | 53.43 M | -0.26 | -3.99 | 25.72 K | 160.99 K |
| ATNM | Actinium Pharmaceuticals Inc | 310.4997 | 48.42 M | -21.00 | -6.33 | 3.49 K | 1.08 M |
| AGIG | AGIG | 60.00 | 36.75 M | -1.25 | -2.04 | 528 | 31.68 K |
| CTM | Castellum Inc | 210.00 | 35.57 M | -87.00 | -29.29 | 698 | 146.58 K |
| COHN | Cohen & CO Inc | 7.8653 | 32.45 M | -0.4241 | -5.12 | 4.41 K | 34.7 K |
| CPHI | China Pharma Holdings | 37.50 | 24.3 M | -1.50 | -3.85 | 1.16 K | 43.58 K |
| CVM | Cel-Sci Corp | 825.00 | 23.75 M | -15.00 | -1.79 | 805 | 664.12 K |
| REED | Reed's, Inc. | 1331.2893 | 14.82 M | -37.4606 | -2.74 | 268 | 356.79 K |
| AWX | Avalon Holdings Corp | 4.48 | 10.76 M | -0.21 | -4.48 | 3.3 K | 14.78 K |
| DSS | Document Security Systems | 2991.3018 | 4.66 M | -62.3188 | -2.04 | 41 | 122.64 K |
| AMBO | Ambow Education Holding Ltd ADR | 75.00 | 4.23 M | -15.00 | -16.67 | 41 | 3.08 K |
| OPTT | Ocean Power Tech Inc | 328.00 | 3.75 M | -12.00 | -3.53 | 358.97 K | 117.74 M |
| TPHS | Trinity Pl Hlds Inc | 6.3236 | 1.97 M | -0.249 | -3.79 | 2.11 K | 13.34 K |
| ITP | IT Tech Packaging Inc | 21.50 | 1.82 M | -1.30 | -5.7 | 9.45 K | 203.24 K |
| ENSV | Enservco Corpporation | 45.00 | 29.09 K | -0.75 | -1.64 | 8.32 K | 374.36 K |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TSLA | Tesla Inc | 15.1413 | 1.49 T | -0.3034 | -1.96 | 104.21 M | 1.58 B |
| AMD | Advanced Micro Devices | 4.40 | 834.12 B | -0.07 | -1.57 | 14.7 M | 64.69 M |
| MU | Micron Technology | 31.2677 | 829.5 B | -0.1853 | -0.59 | 30.09 M | 940.84 M |
| AMAT | Applied Materials | 19.3074 | 294.06 B | -0.1036 | -0.53 | 13.14 M | 253.68 M |
| TXN | Texas Instruments | 34.5353 | 270.37 B | -0.2814 | -0.81 | 3.97 M | 137.21 M |
| ADI | Analog Devices | 43.2622 | 191.24 B | -0.4473 | -1.02 | 1.75 M | 75.79 M |
| TMUS | T-Mobile US | 31.4213 | 178.71 B | -0.3653 | -1.15 | 2.52 M | 79.33 M |
| VRTX | Vertex Pharmaceutic | 65.08 | 139.67 B | -0.81 | -1.23 | 2.21 M | 144.04 M |
| IBKR | Interactive Brokers | 5.9026 | 132.16 B | -0.0747 | -1.25 | 1.97 M | 11.65 M |
| SNPS | Synopsys Inc | 38.88 | 89.49 B | -0.29 | -0.74 | 480.08 K | 18.67 M |
| NXPI | Nxp Semiconductors | 55.6253 | 64.63 B | -0.336 | -0.6 | 2.39 M | 133.03 M |
| JD | Jd.com Inc ADR | 24.1181 | 38.33 B | -0.4538 | -1.85 | 5.28 M | 127.37 M |
| ESLT | Elbit Systems Ltd | 53.5525 | 33.84 B | -0.7336 | -1.35 | 10.3 K | 551.59 K |
| RYAAY | Ryanair Hlds Plc ADR | 19.5002 | 31.98 B | -0.862 | -4.23 | 998.53 K | 19.47 M |
| BIDU | Baidu Inc ADR | 176.68 | 27.58 B | -1.54 | -0.86 | 2.59 M | 456.81 M |
| ON | On Semiconductor | 9.05 | 26.9 B | -0.13 | -1.42 | 6.7 M | 60.61 M |
| VRSK | Verisk Analytics Inc | 57.1906 | 26.11 B | -0.3718 | -0.65 | 525.4 K | 30.05 M |
| FCNCA | First Citizens Bancs | 244.0328 | 25.45 B | -3.677 | -1.48 | 66.2 K | 16.15 M |
| AXON | Axon Enterprise Inc | 13.86 | 24.69 B | -0.21 | -1.49 | 462.3 K | 6.41 M |
| SWKS | Skyworks Solutions | 37.6303 | 19.48 B | -0.3301 | -0.87 | 2.01 M | 75.66 M |
| FFIV | F5 Networks Inc | 112.54 | 18.05 B | -1.02 | -0.9 | 1.13 M | 126.61 M |
| MTSI | Macom Technology S | 22.78 | 17.57 B | -0.24 | -1.04 | 154.59 K | 3.52 M |
| LSCC | Lattice Semicond | 8.21 | 16.2 B | -0.10 | -1.2 | 834.11 K | 6.85 M |
| ZBRA | Zebra Technologies | 78.87 | 15.38 B | -1.735 | -2.15 | 937.73 K | 73.96 M |
| MANH | Manhattan Assoc | 34.69 | 14.62 B | -0.615 | -1.74 | 456.37 K | 15.83 M |
| QXO | Qxo Inc | 22.849 | 14.3 B | -2.6882 | -10.53 | 19 | 434.13 |
| TRMB | Trimble Navigation | 38.33 | 12.54 B | -0.20 | -0.52 | 1.36 M | 52.01 M |
| FDS | FactSet Research Systems Inc | 100.867 | 11.52 B | -2.3466 | -2.27 | 743.8 K | 75.03 M |
| TGTX | Tg Therapeuticscmn | 8.24 | 9.7 B | -0.58 | -6.58 | 726.6 K | 5.99 M |
| PCTY | Paylocity Hld Corp | 22.45 | 9.28 B | -0.33 | -1.45 | 128.68 K | 2.89 M |
| MORN | Morningstar Inc | 65.7181 | 9.13 B | -0.5162 | -0.78 | 49 K | 3.22 M |
| CGNX | Cognex Cp | 16.8589 | 8.48 B | -0.1698 | -1 | 494.4 K | 8.34 M |
| VIAV | Viavi Solutions | 6.6235 | 7.86 B | -0.0483 | -0.72 | 4.5 M | 29.79 M |
| VICR | Vicor Cp | 8.47 | 7.55 B | -0.16 | -1.85 | 55.01 K | 465.93 K |
| SLAB | Silicon Labs Inc | 48.52 | 7.4 B | -0.40 | -0.82 | 295.73 K | 14.35 M |
| ZG | Zillow Grp Inc Cl A | 40.4772 | 7.05 B | -0.4054 | -0.99 | 1.34 M | 54.09 M |
| AVAV | Aerovironment Inc | 32.21 | 6.45 B | -0.72 | -2.19 | 330.44 K | 10.64 M |
| SAIC | Science Applications International | 34.5919 | 6.32 B | -0.2364 | -0.68 | 197.2 K | 6.82 M |
| ACIW | Aci Worldwide Inc | 18.4666 | 6.2 B | -0.3267 | -1.74 | 735.8 K | 13.59 M |
| PAGP | Plains Gp Holdings LP | 34.5639 | 5.92 B | -0.2266 | -0.65 | 166.81 K | 5.77 M |
| SIMO | Silicon Motion Techn ADR | 13.8936 | 5.83 B | -0.0985 | -0.7 | 568.49 K | 7.9 M |
| VRNS | Varonis Systems Inc | 7.8367 | 5.65 B | -0.12 | -1.51 | 239.83 K | 1.88 M |
| BCPC | Balchem Cp | 51.3361 | 5.61 B | -0.4684 | -0.9 | 82.41 K | 4.23 M |
| CAKE | Cheesecake Fact | 36.3453 | 5.53 B | -0.1973 | -0.54 | 829.1 K | 30.13 M |
| IONS | Ionis Pharmaceuticals | 33.73 | 5.15 B | -0.46 | -1.35 | 2.34 M | 78.84 M |
| LIVN | Livanova Plc OR Sh | 57.68 | 5.1 B | -0.29 | -0.5 | 268.95 K | 15.51 M |
| PEGA | Pegasystems Inc | 10.3475 | 5.09 B | -0.0872 | -0.84 | 397.4 K | 4.11 M |
| IRDM | Iridium Comm Inc | 7.6005 | 4.78 B | -0.1692 | -2.18 | 1.58 M | 12.05 M |
| SYNA | Synaptics Inc | 89.72 | 4.65 B | -0.60 | -0.66 | 847.37 K | 76.03 M |
| UFPI | Universal Forest Prd | 14.0332 | 4.51 B | -0.1316 | -0.93 | 161.1 K | 2.26 M |
| ICUI | I C U Medical Inc | 60.53 | 4.47 B | -1.03 | -1.67 | 51.46 K | 3.11 M |
| DOX | Amdocs Ltd Ord | 38.206 | 4.36 B | -0.3922 | -1.02 | 958.5 K | 36.62 M |
| CRVL | Corvel Cp | 14.3233 | 4.15 B | -0.21 | -1.44 | 130.67 K | 1.87 M |
| DIOD | Diodes Inc | 29.38 | 3.96 B | -0.48 | -1.61 | 246.8 K | 7.25 M |
| PRIM | Primoris Services Cp | 27.003 | 3.74 B | -0.296 | -1.08 | 516.17 K | 13.94 M |
| KLIC | Kulicke and Soffa | 12.6696 | 3.61 B | -0.3391 | -2.61 | 558.2 K | 7.07 M |
| USLM | U S Lime & Mineral | 11.8745 | 3.45 B | -0.0619 | -0.52 | 44 K | 522.48 K |
| GBDC | Golub Capital Bdc | 6.1365 | 3.3 B | -0.0357 | -0.58 | 355.82 K | 2.18 M |
| SBCF | Seacoast Banking Cp | 9.434 | 3.29 B | -0.0885 | -0.93 | 43.2 K | 407.55 K |
| BELFB | BEL Fuse Inc Cl B | 22.1447 | 3.24 B | -0.2929 | -1.31 | 36.4 K | 806.07 K |
| ARLP | Alliance Resource Pt | 14.7539 | 3.19 B | -0.1351 | -0.91 | 178.85 K | 2.64 M |
| CLMT | Calumet Specialty Pr | 26.0523 | 3.17 B | -0.1411 | -0.54 | 175.05 K | 4.56 M |
| SBLK | Star Bulk Carriers | 38.4845 | 3.14 B | -0.2508 | -0.65 | 51.39 K | 1.98 M |
| STGW | Stagwell Inc | 17.8314 | 2.85 B | -0.3906 | -2.14 | 187.1 K | 3.34 M |
| GRBK | Green Brick Partners | 5.0069 | 2.82 B | -0.0345 | -0.68 | 338.66 K | 1.7 M |
| BELFA | BEL Fuse Cl A | 21.103 | 2.59 B | -0.5164 | -2.39 | 3.8 K | 80.19 K |
| PENN | Penn Natl Gaming Inc | 11.3298 | 2.49 B | -0.093 | -0.81 | 911.69 K | 10.33 M |
| POWI | Power Integratn | 25.9225 | 2.47 B | -0.5787 | -2.18 | 490 K | 12.7 M |
| UFPT | U F P Tech Inc | 26.49 | 2.47 B | -0.29 | -1.08 | 18.78 K | 497.43 K |
| BLKB | Blackbaud Inc | 34.2209 | 2.45 B | -0.4991 | -1.44 | 154.21 K | 5.28 M |
| CLDX | Celldex Therapeutics | 261.60 | 2.45 B | -3.00 | -1.13 | 121.91 K | 31.89 M |
| EFSC | Enterprises Finl Svc | 14.7019 | 2.24 B | -0.1066 | -0.72 | 34.22 K | 503.07 K |
| WAFD | Washington Federal | 16.0556 | 2.2 B | -0.279 | -1.71 | 566.77 K | 9.1 M |
| FIVN | Five9 Inc | 7.87 | 2.16 B | -0.05 | -0.63 | 211.24 K | 1.66 M |
| BCRX | Biocryst Pharma Inc | 11.88 | 1.96 B | -0.12 | -1 | 2.16 M | 25.64 M |
| MESO | Mesoblast Ltd ADR | 39.0497 | 1.88 B | -2.0287 | -4.94 | 1.82 K | 71.19 K |
| EZPW | Ezcorp Inc | 11.61 | 1.82 B | -0.29 | -2.44 | 9.03 M | 104.8 M |
| OCFC | Oceanfirst Financial Corp | 10.5838 | 1.8 B | -0.2194 | -2.03 | 112.34 K | 1.19 M |
| ADEA | Adeia Inc | 5.6631 | 1.8 B | -0.045 | -0.79 | 399.17 K | 2.26 M |
| AZTA | Azenta Inc | 8.5773 | 1.79 B | -0.0522 | -0.6 | 221 K | 1.9 M |
| PLAB | Photronics Inc | 8.64 | 1.71 B | -0.09 | -1.03 | 206.03 K | 1.78 M |
| CHRN | ChronoScale Corporation | 3449.2483 | 1.69 B | -141.7485 | -3.95 | 82 | 282.84 K |
| IMKTA | Ingles Markets Inc | 22.681 | 1.6 B | -0.2787 | -1.21 | 30.1 K | 682.68 K |
| HIMX | Himax Technologies ADR | 4.1622 | 1.5 B | -0.0703 | -1.66 | 4.15 M | 17.26 M |
| CBRL | Cracker Barrel | 59.6134 | 1.5 B | -0.3769 | -0.63 | 190.2 K | 11.34 M |
| PLPC | Preformed Line Prd | 46.4556 | 1.39 B | -0.2938 | -0.63 | 1.6 K | 74.33 K |
| MNKD | Mannkind Corp | 52.70 | 1.35 B | -0.30 | -0.57 | 1.2 M | 63.1 M |
| SBET | Sharplink Gaming Ltd | 1173.60 | 1.33 B | -129.60 | -9.94 | 103 | 120.88 K |
| OPK | Opko Health Inc | 9.40 | 1.27 B | -0.07 | -0.74 | 1.68 M | 15.8 M |
| HBNC | Horizon Bancorp | 6.4398 | 1.08 B | -0.036 | -0.56 | 65.03 K | 418.79 K |
| VSTM | Verastem Inc | 119.16 | 1.06 B | -1.56 | -1.29 | 11.74 K | 1.4 M |
| CYRX | Cryoport Inc | 5.28 | 1.04 B | -0.12 | -2.22 | 2.8 K | 14.78 K |
| GPRE | Green Plains Inc | 28.6327 | 979.23 M | -0.3211 | -1.11 | 668.04 K | 19.13 M |
| KFRC | Kforce Inc | 16.4201 | 971.87 M | -0.2653 | -1.59 | 109.7 K | 1.8 M |
| SIFY | Sify Techs Ltd ADR | 13.2079 | 966.28 M | -0.1287 | -0.97 | 68.93 K | 910.46 K |
| FMNB | Farmers Natl Banc Cp | 5.2777 | 927.25 M | -0.0553 | -1.04 | 31.24 K | 164.86 K |
| MRNFF | Meren Energy Inc. | 5.5836 | 926.28 M | -0.0563 | -1 | 10.6 K | 59.19 K |
| HSTM | Healthstream Inc | 24.1076 | 882.69 M | -0.4445 | -1.81 | 136.78 K | 3.3 M |
| OSPN | Onespan Inc | 11.4527 | 833.45 M | -0.7511 | -6.15 | 477.6 K | 5.47 M |
| CRTO | Criteo S.A. ADR | 34.81 | 817.45 M | -0.88 | -2.47 | 137.96 K | 4.8 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ANET | Arista Networks Inc | 4.31 | 235.21 B | -0.0469 | -1.08 | 3.34 M | 14.4 M |
| SCHW | The Charles Schwab Corp | 23.4952 | 160.36 B | -0.1298 | -0.55 | 7.2 M | 169.13 M |
| ENB | Enbridge Inc | 24.1987 | 105.65 B | -0.23 | -0.94 | 867.5 K | 20.99 M |
| EPD | Enterprise Products Partners LP | 16.692 | 79.15 B | -0.1941 | -1.15 | 3.43 M | 57.25 M |
| ET | Energy Transfer LP | 10.6999 | 65.73 B | -0.0815 | -0.76 | 1.56 M | 16.74 M |
| MPLX | Mplx LP | 22.9315 | 57.54 B | -0.118 | -0.51 | 100.2 K | 2.3 M |
| DEO | Diageo Plc ADR | 91.2593 | 56.33 B | -0.9331 | -1.01 | 701.6 K | 64.03 M |
| MSCI | MSCI Inc | 39.6248 | 47 B | -0.3162 | -0.79 | 642.2 K | 25.45 M |
| ROK | Rockwell Automation Inc | 99.711 | 43.33 B | -0.9837 | -0.98 | 850.79 K | 84.83 M |
| WDS | Woodside Energy Group Ltd | 23.8129 | 41.86 B | -1.1985 | -4.79 | 4.53 K | 107.82 K |
| MET-PA | MetLife Inc Preferred Stock Series A | 12.5023 | 41.17 B | -0.0793 | -0.63 | 18.36 K | 229.57 K |
| STM | Stmicroelectronics N.V. ADR | 7.8576 | 39.82 B | -0.0822 | -1.04 | 560.2 K | 4.4 M |
| CIEN | Ciena Corp | 22.31 | 38.19 B | -0.20 | -0.89 | 3.07 M | 68.59 M |
| TKO | Tko Group Holdings Inc Cl A | 9.8505 | 37.65 B | -0.3186 | -3.13 | 1.47 M | 14.43 M |
| TPR | Tapestry Inc | 27.7119 | 26.74 B | -1.1455 | -3.97 | 12.01 M | 332.74 M |
| PHM | Pultegroup | 16.8491 | 25.88 B | -0.0863 | -0.51 | 5.91 M | 99.53 M |
| HPQ | HP Inc | 10.7579 | 25.48 B | -0.062 | -0.57 | 13.99 M | 150.5 M |
| XPO | Xpo Logistics Inc | 9.3087 | 21.91 B | -0.2039 | -2.14 | 471.81 K | 4.39 M |
| WF | Woori Finance Holdings Co. Ltd ADR | 18.649 | 17.13 B | -0.2227 | -1.18 | 7.77 K | 144.85 K |
| MTZ | Mastec Inc | 31.85 | 15.18 B | -0.37 | -1.15 | 932.15 K | 29.69 M |
| ARMK | Aramark Holdings Corp | 16.1789 | 14.43 B | -0.2072 | -1.26 | 2.45 M | 39.57 M |
| TOL | Toll Brothers Inc | 32.5015 | 14.41 B | -0.2078 | -0.64 | 2.59 M | 84.19 M |
| GWRE | Guidewire Software Inc | 38.86 | 13.29 B | -0.73 | -1.84 | 901.9 K | 35.05 M |
| SNN | Smith & Nephew Snats ADR | 27.7408 | 12.99 B | -0.3347 | -1.19 | 1.25 M | 34.71 M |
| GME | Gamestop Corp | 7.3301 | 12.91 B | -0.0531 | -0.72 | 11.35 M | 83.22 M |
| UNM | Unumprovident Corp | 24.4756 | 12.43 B | -0.1313 | -0.53 | 1.08 M | 26.36 M |
| HII | Huntington Ingalls Industries | 79.1145 | 11.99 B | -0.7599 | -0.95 | 422.44 K | 33.42 M |
| FMS | Fresenius Medical Care Corp ADR | 26.2062 | 11.91 B | -0.2283 | -0.86 | 91.1 K | 2.39 M |
| PNR | Pentair Ltd | 41.0847 | 11.21 B | -0.3072 | -0.74 | 1.42 M | 58.2 M |
| GNRC | Generac Holdings Inc | 46.30 | 11.13 B | -0.58 | -1.24 | 966.57 K | 44.75 M |
| FLS | Flowserve Corp | 61.45 | 10.88 B | -0.6476 | -1.04 | 1.1 M | 67.56 M |
| MOG-B | Moog Inc | 66.8502 | 10.3 B | -0.4366 | -0.65 | 406 | 27.14 K |
| GMED | Globus Medical Inc | 23.55 | 10.25 B | -0.28 | -1.17 | 843.36 K | 19.86 M |
| PRI | Primerica Inc | 40.7815 | 9.13 B | -0.336 | -0.82 | 226.4 K | 9.23 M |
| CAG | Conagra Brands Inc | 15.3178 | 7.3 B | -1.1965 | -7.25 | 21.62 M | 331.1 M |
| DY | Dycom Industries | 30.63 | 6.63 B | -0.25 | -0.81 | 141.1 K | 4.32 M |
| MATX | Matson Inc | 19.8304 | 6.21 B | -0.2905 | -1.44 | 318.1 K | 6.31 M |
| WPP | Wpp Plc ADR | 64.0196 | 5.99 B | -0.9723 | -1.5 | 92.26 K | 5.91 M |
| INGR | Ingredion Inc | 57.0061 | 5.85 B | -0.3701 | -0.65 | 499.85 K | 28.49 M |
| LPX | Louisiana-Pacific Corp | 12.8081 | 5.48 B | -0.2895 | -2.21 | 2.53 M | 32.46 M |
| WFG | West Fraser Timber L | 40.6195 | 5.33 B | -0.9054 | -2.18 | 982 | 39.89 K |
| AX | Axos Financial Inc | 18.6575 | 5.33 B | -0.615 | -3.19 | 2.37 M | 44.23 M |
| FCN | Fti Consulting | 36.43 | 5.29 B | -0.57 | -1.54 | 582.6 K | 21.22 M |
| BC | Brunswick Corp | 34.9647 | 5.16 B | -0.4042 | -1.14 | 1.04 M | 36.38 M |
| HASI | Hannon Armstrong Sustainable IN | 7.5586 | 5.03 B | -0.0468 | -0.62 | 116.6 K | 881.33 K |
| FHI | Federated Investors | 17.9068 | 4.8 B | -0.1669 | -0.92 | 814.9 K | 14.59 M |
| AIR | AAR Corp | 25.9138 | 4.69 B | -0.4059 | -1.54 | 273.8 K | 7.1 M |
| QTWO | Q2 Holdings Inc | 14.87 | 4.59 B | -0.62 | -4 | 147 K | 2.19 M |
| GAB-PG | The Gabelli Equity Trust Inc. PFD-G | 12.1248 | 4.49 B | -0.1126 | -0.92 | 1.54 K | 18.68 K |
| MC | Moelis | 15.3291 | 4.27 B | -0.2235 | -1.44 | 187.7 K | 2.88 M |
| KFY | Korn/Ferry International | 24.2688 | 4.1 B | -0.4408 | -1.78 | 737.9 K | 17.91 M |
| VSH | Vishay Intertechnology | 12.2392 | 4.05 B | -0.1358 | -1.1 | 888.76 K | 10.88 M |
| CRK | Comstock Resources | 132.2686 | 4.04 B | -0.9279 | -0.7 | 173.16 K | 22.9 M |
| GRTUF | GRTUF | 21.5453 | 3.82 B | -0.4404 | -2 | 18.14 K | 390.92 K |
| MWA | Mueller Water Products | 7.0914 | 3.8 B | -0.0421 | -0.59 | 1.73 M | 12.25 M |
| CVSA | Covista Inc. | 42.4415 | 3.79 B | -0.2613 | -0.61 | 341.39 K | 14.49 M |
| USAC | USA Compression Partners LP | 6.1027 | 3.69 B | -0.0565 | -0.92 | 197.8 K | 1.21 M |
| CBT | Cabot Corp | 45.0916 | 3.69 B | -0.233 | -0.51 | 180.2 K | 8.13 M |
| POST | Post Holdings Inc | 33.4292 | 3.62 B | -0.2225 | -0.66 | 413.61 K | 13.83 M |
| PARR | Par Petroleum Corp | 19.00 | 3.44 B | -0.10 | -0.52 | 19.5 K | 370.5 K |
| DKL | Delek Logistics Partners LP | 11.6135 | 3.07 B | -0.1278 | -1.09 | 11.7 K | 135.88 K |
| SII | Sprott Inc | 19.3298 | 2.99 B | -0.3288 | -1.67 | 980 | 18.94 K |
| DAC | Danaos Corp | 70.8001 | 2.77 B | -0.8058 | -1.13 | 243 | 17.2 K |
| FUL | H. B. Fuller Company | 43.3113 | 2.76 B | -0.5612 | -1.28 | 409.5 K | 17.74 M |
| TY-P | Tri-Continental Corporation PFD $2.50 | 29.9905 | 2.47 B | -0.1837 | -0.61 | 1.84 K | 55.3 K |
| MD | Mednax Inc | 58.85 | 2.46 B | -0.38 | -0.64 | 374.04 K | 22.01 M |
| RAMP | Liveramp Holdings Inc | 21.60 | 2.34 B | -0.16 | -0.74 | 636.9 K | 13.76 M |
| HMN | Horace Mann Educators Corp | 21.3989 | 2.15 B | -0.2135 | -0.99 | 112.6 K | 2.41 M |
| NGL | Ngl Energy Partners LP | 18.3595 | 2.12 B | -1.3694 | -6.94 | 6.48 M | 118.97 M |
| EPAC | Actuant Corp | 34.8917 | 2.09 B | -0.7161 | -2.01 | 1.79 M | 62.57 M |
| LXP-PC | Lexington Realty Trust | 22.2402 | 1.99 B | -0.2672 | -1.19 | 2.88 K | 64.07 K |
| ATEN | A10 Networks Inc | 11.9545 | 1.96 B | -0.3461 | -2.81 | 618.27 K | 7.39 M |
| KMPR | Kemper Corp | 28.2328 | 1.95 B | -0.2011 | -0.71 | 213.5 K | 6.03 M |
| BLX | Banco Latinoamericano DE Comercio | 13.6111 | 1.95 B | -0.1136 | -0.83 | 121.2 K | 1.65 M |
| WMK | Weis Markets | 33.765 | 1.89 B | -0.2116 | -0.62 | 13.87 K | 468.32 K |
| NGL-PB | NGL Energy Partners LP | 42.50 | 1.8 B | -3.17 | -6.94 | 6.48 M | 275.4 M |
| NGL-PC | NGL Energy Partners LP | 36.1927 | 1.78 B | -2.6996 | -6.94 | 6.48 M | 234.53 M |
| TSLX | Tpg Specialty Lending Inc | 5.4497 | 1.72 B | -0.2019 | -3.57 | 138.6 K | 755.33 K |
| PRLB | Proto Labs Inc | 77.99 | 1.65 B | -0.98 | -1.24 | 389.57 K | 30.38 M |
| GEL | Genesis Energy LP | 23.3311 | 1.56 B | -0.7167 | -2.98 | 579.2 K | 13.51 M |
| SCL | Stepan Company | 43.8747 | 1.55 B | -0.487 | -1.1 | 43.9 K | 1.93 M |
| AMN | Amn Healthcare Services Inc | 11.37 | 1.46 B | -0.08 | -0.7 | 99.6 K | 1.13 M |
| GLP | Global Partners LP | 13.027 | 1.4 B | -0.1454 | -1.1 | 22.6 K | 294.41 K |
| VYX | NCR Voyix Corporation | 20.4172 | 1.37 B | -0.2761 | -1.33 | 4.34 M | 88.58 M |
| AGRO | Adecoagro S.A. | 7.9684 | 1.32 B | -0.1811 | -2.22 | 585.4 K | 4.66 M |
| LZB | La-Z-Boy Inc | 18.5102 | 1.31 B | -1.6209 | -8.05 | 2.94 M | 54.39 M |
| UTI | Universal Technical Institute Inc | 10.9448 | 1.21 B | -0.3313 | -2.94 | 35.78 K | 391.59 K |
| RES | RPC Inc | 19.5648 | 1.17 B | -0.1937 | -0.98 | 915.7 K | 17.92 M |
| LADR | Ladder Capital Corp | 6.8049 | 1.13 B | -0.0389 | -0.57 | 61.6 K | 419.18 K |
| TK | Teekay Shipping Corp | 27.1001 | 1.13 B | -0.3161 | -1.15 | 252.7 K | 6.85 M |
| IRS | Irsa Inversiones Y Representaciones S.A. ADR | 8.3146 | 1.11 B | -0.1529 | -1.81 | 197.99 K | 1.65 M |
| GHM | Graham Corp | 28.5536 | 1.04 B | -0.3941 | -1.36 | 27.55 K | 786.51 K |
| NX | Quanex Building Products Corp | 15.2881 | 1 B | -0.1369 | -0.89 | 288.8 K | 4.42 M |
| OPY | Oppenheimer Holdings | 18.2728 | 992.82 M | -0.1216 | -0.66 | 14.07 K | 257.12 K |
| PAR | Par Technology Corp | 4.2323 | 902.12 M | -0.0393 | -0.92 | 21.1 K | 89.3 K |
| FMC | FMC Corp | 50.3769 | 841.57 M | -0.5373 | -1.06 | 2.15 M | 108.19 M |
| SB | Safe Bulkers Inc | 7.8785 | 821.88 M | -0.0712 | -0.9 | 438.48 K | 3.45 M |
| CTO | Consolidated-Tomoka Land Company | 7.4049 | 789.93 M | -0.067 | -0.9 | 84.73 K | 627.43 K |
| CLDT | Chatham Lodging Trust REIT | 14.038 | 777.56 M | -0.0988 | -0.7 | 183.3 K | 2.57 M |
| EDN | Empresa Distribuidora Y Comercializadora ADR | 10.09 | 722.91 M | -0.22 | -2.13 | 427.21 K | 4.31 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 62.4431 | 7.03 M | -2.5315 | -3.9 | 674 | 42.09 K |
| CRRX | Carerx Corp | 6.1006 | -0.3936 | -6.06 | 1.64 K | 9.97 K | |
| SDE | Spartan Delta Corp | 55.5351 | -3.4709 | -5.88 | 39 | 2.17 K | |
| MDP | Medexus Pharmaceuticals Inc | 4.05 | -0.225 | -5.26 | 1.67 K | 6.75 K | |
| ELVA | Electrovaya Inc | 6.85 | -0.35 | -4.86 | 55.64 K | 381.13 K | |
| GDC | Genesis Land J | 3.318 | -0.1336 | -3.87 | 31.1 K | 103.19 K | |
| TAL | Petrotal Corp | 44.4458 | -1.4337 | -3.12 | 1.64 K | 73.02 K | |
| EFR | Energy Fuels Inc | 7.77 | -0.22 | -2.75 | 27.3 K | 212.12 K | |
| IFP | Interfor Corp | 14.3207 | -0.3662 | -2.49 | 117.8 K | 1.69 M | |
| LUN | Lundin Mining Corp | 4.3427 | -0.11 | -2.47 | 1.36 M | 5.93 M | |
| AC | Air Canada | 9.50 | -0.19 | -1.96 | 1.5 M | 14.24 M | |
| PBL | Pollard Banknote Ltd | 3.5576 | -0.0709 | -1.95 | 28.11 K | 100.01 K | |
| GFP | Greenfirst Forest Products Inc | 5.2632 | -0.0974 | -1.82 | 1.3 K | 6.86 K | |
| ADEN | Adentra Inc | 8.8653 | -0.1634 | -1.81 | 20.3 K | 179.97 K | |
| GRT-UN | Granite Real Estate Investment Trust | 21.1831 | -0.3902 | -1.81 | 96.37 K | 2.04 M | |
| KEI | Kolibri Global Energy Inc | 16.70 | -0.30 | -1.76 | 12.13 K | 202.57 K | |
| IFA | Ifabric Corp | 3.90 | -0.07 | -1.76 | 1.4 K | 5.46 K | |
| BYL | Baylin Technologies Inc | 4.01 | -0.07 | -1.72 | 81.4 K | 326.41 K | |
| ORIO | ORIO | 26.7429 | -0.4408 | -1.62 | 2.75 K | 73.46 K | |
| ACQ | Autocanada Inc | 75.424 | -1.203 | -1.57 | 114.21 K | 8.61 M | |
| CDR | Condor Energies Inc | 3.15 | -0.05 | -1.56 | 7.74 K | 24.38 K | |
| S | Sherritt Intl Rv | 4.343 | -0.0687 | -1.56 | 872.59 K | 3.79 M | |
| CKI | Clarke Inc | 6.5493 | -0.0935 | -1.41 | 57.3 K | 375.27 K | |
| PSK | Prairiesky Royalty Ltd | 12.5987 | -0.1797 | -1.41 | 984.5 K | 12.4 M | |
| WFG | West Fraser Timber CO Ltd | 43.4848 | -0.6089 | -1.38 | 254.9 K | 11.08 M | |
| BCE-PH | Bce Inc Pref H | 10.9276 | -0.151 | -1.36 | 900 | 9.83 K | |
| GDL | Goodfellow Inc | 4.3318 | -0.0587 | -1.34 | 22.2 K | 96.17 K | |
| KEY | Keyera Corp | 17.6588 | -0.2309 | -1.29 | 380.37 K | 6.72 M | |
| OLY | Olympia Financial Group Inc | 16.7011 | -0.2169 | -1.28 | 200 | 3.34 K | |
| SYZ | Sylogist Ltd | 6.2347 | -0.078 | -1.24 | 8.71 K | 54.33 K | |
| FRX | Fennec Pharmaceuticals Inc | 4.80 | -0.06 | -1.23 | 28.13 K | 135.04 K | |
| SII | Sprott Inc | 20.6555 | -0.2581 | -1.23 | 9.32 K | 192.51 K | |
| GUD | Knight Therapeutics Inc | 5.64 | -0.07 | -1.23 | 242.9 K | 1.37 M | |
| AOV | Amotiv Limited | 5.64 | -0.07 | -1.23 | 242.9 K | 1.37 M | |
| WSP | WSP Global Inc | 30.4087 | -0.3556 | -1.16 | 80.72 K | 2.45 M | |
| ATRL | Atkinsrealis Group Inc | 47.2416 | -0.5511 | -1.15 | 246.02 K | 11.62 M | |
| ENB | Enbridge Inc | 25.9311 | -0.2927 | -1.12 | 1.31 M | 33.85 M | |
| BEK-B | Becker Milk Co Ltd Cl B Nv Spec (BEK-B.TO | 8.0094 | -0.0893 | -1.1 | 300 | 2.4 K | |
| WEED | Canopy Growth Corp | 28.70 | -0.30 | -1.03 | 9.75 K | 279.83 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 12.472 | -0.1254 | -1 | 9.65 K | 120.35 K | |
| CSW-B | Corby Spirit and Wine Limited | 9.9143 | -0.0987 | -0.99 | 2.4 K | 23.8 K | |
| ALS | Altius Minerals Corp | 10.7055 | -0.1023 | -0.95 | 42.5 K | 455.03 K | |
| CFF | Conifex Timber Inc | 6.6376 | -0.0633 | -0.94 | 37.6 K | 249.57 K | |
| MER | Africa Oil Corp | 6.0545 | -0.0563 | -0.92 | 51.9 K | 314.23 K | |
| GBT | Bmtc Group Inc | 10.9523 | -0.0991 | -0.9 | 800 | 8.76 K | |
| WPK | Winpak Ltd | 20.9142 | -0.1774 | -0.84 | 49.41 K | 1.03 M | |
| ACX | Act Energy Technologies Ltd | 11.478 | -0.0967 | -0.84 | 62.27 K | 714.74 K | |
| INC-UN | Income Financial Trust | 3.6063 | -0.0301 | -0.83 | 1.12 K | 4.04 K | |
| SJ | Stella Jones Inc | 25.8949 | -0.2141 | -0.82 | 24 K | 621.48 K | |
| TVK | Terravest Capital Inc | 4.1531 | -0.0343 | -0.82 | 11.5 K | 47.76 K | |
| CFP | Canfor Corp | 23.90 | -0.19 | -0.79 | 242.9 K | 5.81 M | |
| PSI | Pason Systems Inc | 18.4868 | -0.1466 | -0.79 | 40.98 K | 757.55 K | |
| AAV | Advantage Oil & Gas Ltd | 7.63 | -0.06 | -0.78 | 265.78 K | 2.03 M | |
| FFH | Fairfax Financial Holdings Ltd | 405.1257 | -3.1493 | -0.77 | 17.11 K | 6.93 M | |
| SAP | Saputo Inc | 24.6904 | -0.19 | -0.76 | 652.6 K | 16.11 M | |
| CAS | Cascades Inc | 4.5719 | -0.0351 | -0.76 | 36.39 K | 166.39 K | |
| RCH | Richelieu Hardware Ltd | 14.3523 | -0.108 | -0.75 | 13.9 K | 199.53 K | |
| BPS-PA | Brookfield Property Split Corp Pref A | 12.8912 | -0.097 | -0.75 | 100 | 1.29 K | |
| MCB | Mccoy Global Inc | 5.8028 | -0.0433 | -0.74 | 58.9 K | 341.78 K | |
| CJT | Cargojet Inc | 17.4418 | -0.129 | -0.73 | 12.4 K | 216.28 K | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 11.2454 | -0.0814 | -0.72 | 4.2 K | 47.23 K | |
| FC | Firm Capital Mortgage Inv. Corp | 4.8941 | -0.0354 | -0.72 | 36.45 K | 178.4 K | |
| MRE | Martinrea International Inc | 10.4911 | -0.0744 | -0.7 | 225.88 K | 2.37 M | |
| LNF | Leons Furniture | 9.0235 | -0.0631 | -0.69 | 3.41 K | 30.79 K | |
| L | Loblaw CO | 7.4329 | -0.0483 | -0.65 | 1.65 M | 12.24 M | |
| BDI | Black Diamond Group Ltd | 25.8169 | -0.1624 | -0.63 | 135.64 K | 3.5 M | |
| TC | Tucows Inc | 14.82 | -0.09 | -0.6 | 100 | 1.48 K | |
| PWF-PG | Power Financial Corp Pref G | 12.4353 | -0.0734 | -0.59 | 1.9 K | 23.56 K | |
| HOT-UN | American Hotel Income Properties REIT LP | 5.4234 | -0.0319 | -0.58 | 78.65 K | 426.54 K | |
| WCN | Waste Connections Inc | 33.3568 | -0.1922 | -0.57 | 59.44 K | 1.98 M | |
| OTEX | Open Text Corp | 20.4721 | -0.1173 | -0.57 | 286.4 K | 5.86 M | |
| PPL | Pembina Pipeline Corp | 20.5594 | -0.1176 | -0.57 | 515.15 K | 10.59 M | |
| PWF-PE | Power Financial Corp Pref E | 12.6577 | -0.0702 | -0.55 | 4.2 K | 53.16 K | |
| LNR | Linamar Corp | 57.6536 | -0.3179 | -0.55 | 183 K | 10.55 M | |
| EXE | Extendicare Inc | 3.6232 | -0.0198 | -0.54 | 119.4 K | 432.61 K | |
| MAL | Magellan Aero | 8.5754 | -0.0462 | -0.54 | 12.41 K | 106.39 K | |
| PXT | Parex Resources Inc | 9.3572 | -0.0504 | -0.54 | 775.3 K | 7.25 M | |
| BBD-B | Bombardier Inc Series B | 94.4863 | -0.4934 | -0.52 | 156.54 K | 14.79 M | |
| BBD-A | Bombardier Inc | 96.25 | -0.50 | -0.52 | 10.17 K | 979.25 K | |
| ET | Evertz Technologies Ltd | 4.8496 | -0.0246 | -0.5 | 23.5 K | 113.97 K | |
| MFI | Maple Leaf Foods | 12.3798 | -0.0627 | -0.5 | 396.48 K | 4.91 M | |
| ALA | AltaGas Ltd | 26.8489 | -0.1358 | -0.5 | 161.59 K | 4.34 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 5.1346 | 259.39 B | -0.0703 | -1.35 | 170 | 872.88 |
| ATLPF | Atlas Copco AB | 5.189 | 95.07 B | -0.0962 | -1.82 | 800 | 4.15 K |
| AKRBF | AKRBF | 7.1703 | 21.18 B | -0.1678 | -2.29 | 4.76 K | 34.1 K |
| MDCN | Medican Enterprises Inc | 18.00 | 4.65 M | -1.10 | -5.76 | 396 | 7.13 K |
| BLSP | Blue Sphere Corporation | 38.87 | 216.59 K | -2.08 | -5.08 | 165.13 K | 6.42 M |
| PSYC | Global Trac Solutions Inc | 12.50 | 135.52 K | -0.50 | -3.85 | 509 | 6.36 K |
| ERFB | ERF Wireless Inc | 1550.00 | 84.13 K | -350.00 | -18.42 | 350.85 K | 543.82 M |
| ULTRF | Ultrapetrol (Bahamas) Limited | 3.15 | 14.07 K | -0.09 | -2.78 | 35.24 K | 111.01 K |
| SGMD | Sugarmade Inc | 3.20 | 6.6 K | -0.80 | -20 | 288 | 921.6 |
| STTO | SITO Mobile Ltd. | 3.45 | 5.13 K | -0.05 | -1.43 | 15.71 K | 54.19 K |
| NSLPQ | New Source Energy Partners L.P | 23.12 | 3.75 K | -0.1999 | -0.86 | 36.05 K | 833.38 K |
| EMWPF | Eros Media World Plc | 319.60 | 1.9 K | -7.20 | -2.2 | 5.65 K | 1.81 M |
| DOMR | Dominion Resources Black Warrior Trust | 6.1746 | 785 | -2.6838 | -30.3 | 1.65 M | 10.16 M |
| SYNE | Synthesis Energy Systems Inc | 109.44 | 157 | -2.56 | -2.29 | 4.06 K | 444.76 K |
| TBEV | High Performance Beverages Company | 6.00 | -1.20 | -16.67 | 15.27 K | 91.63 K | |
| IFLM | Independent Film Development Corporation | 27.50 | -2.50 | -8.33 | 224.9 K | 6.18 M | |
| PTRC | Petro River Oil Corp | 9.26 | -0.58 | -5.89 | 997 | 9.23 K | |
| PQEFF | Petroteq Energy Inc | 29.118 | -0.882 | -2.94 | 9.7 K | 282.44 K | |
| SRSCQ | Sears Canada Inc | 12.89 | -0.164 | -1.26 | 2.84 K | 36.65 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AEC | Anfield Energy Inc | 30.00 | 62.27 M | -2.25 | -6.98 | 227 | 6.81 K |
| CPAU | CopAur Minerals Inc | 4.00 | -2.00 | -33.33 | 625 | 2.5 K | |
| EGR | EGR Exploration Ltd. | 5.10 | -1.20 | -19.05 | 10 | 51 | |
| KCC | Kincora Copper Limited | 18.00 | -3.00 | -14.29 | 101.22 K | 1.82 M | |
| ABM | Athabasca Minerals Inc | 3.60 | -0.60 | -14.29 | 7.15 K | 25.74 K | |
| TGX | True North Gems Inc | 300.00 | -30.00 | -9.09 | 51 | 15.3 K | |
| BZ | Benz Mining Corp | 5.50 | -0.50 | -8.33 | 1.5 K | 8.25 K | |
| GAMA | Gamma Resources Ltd. | 3.64 | -0.28 | -7.14 | 6.46 K | 23.53 K | |
| LTV | Leonovus Inc | 11.40 | -0.60 | -5 | 5.06 K | 57.68 K | |
| WEC | Winchester Equity Corporation | 3.80 | -0.20 | -5 | 400 | 1.52 K | |
| AIS | A.I.S. Resources Limited | 6.50 | -0.30 | -4.41 | 500 | 3.25 K | |
| SGLD | Scorpio Gold Corporation | 4.14 | -0.18 | -4.17 | 2.64 K | 10.95 K | |
| QST | Questor Technology Inc | 4.60 | -0.20 | -4.17 | 243.3 K | 1.12 M | |
| OGW | Ongwe Minerals Inc. | 15.36 | -0.64 | -4 | 1.27 K | 19.49 K | |
| NCP | Nickel Creek Platinum Corp. | 60.00 | -2.00 | -3.23 | 2.88 K | 172.98 K | |
| SLG | PetroTal Corp | 8.2361 | -0.2657 | -3.13 | 164.26 K | 1.35 M | |
| TIE | Coloured Ties Capital Inc. | 5.1118 | -0.1294 | -2.47 | 29.83 K | 152.47 K | |
| NEXM | NexMetals Mining Corp. | 84.00 | -2.00 | -2.33 | 567 | 47.63 K | |
| MANU | Manhattan Uranium Discovery Corp. | 215.00 | -5.00 | -2.27 | 5 | 1.07 K | |
| MVI-H | Monitor Ventures Inc | 17.00 | -0.25 | -1.45 | 9.72 K | 165.26 K | |
| BKM | Pacific Booker Minerals Inc | 5.36 | -0.04 | -0.74 | 700 | 3.75 K |