Loser Valuations for 16 July 2014 from 00:00:00 until 23:59:59
Loser Valuations for 16 July 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 | 39.9062 | 36.81 B | -0.3755 | -0.93 | 580 K | 23.15 M |
| CQP | Cheniere Energy Partners LP | 15.297 | 28.41 B | -0.1639 | -1.06 | 511.53 K | 7.82 M |
| GSAT | Globalstar | 60.90 | 11.11 B | -1.35 | -2.17 | 340.95 K | 20.76 M |
| SEB | Seaboard Corporation | 2858.1379 | 3.62 B | -15.6689 | -0.55 | 500 | 1.43 M |
| PRK | Park National Corp | 47.8958 | 3.26 B | -0.3051 | -0.63 | 15.6 K | 747.17 K |
| TMP | Tompkinstrustco | 32.0452 | 1.45 B | -0.2633 | -0.81 | 21.9 K | 701.79 K |
| REPX | Riley Exploration Permian Inc | 40.772 | 895.04 M | -0.4592 | -1.11 | 247 | 10.07 K |
| CTGO | Contango Ore Inc | 10.60 | 553.44 M | -0.40 | -3.64 | 474 | 5.02 K |
| INTT | Intest Corp | 4.16 | 175.2 M | -0.11 | -2.58 | 10.2 K | 42.41 K |
| NEN | New England Realty Associates | 35.4911 | 156.05 M | -0.3567 | -1 | 3.3 K | 117.12 K |
| USBC | USBC, Inc. | 420.00 | 147.54 M | -60.00 | -12.5 | 5 | 2.1 K |
| PLG | Platinum Group Metals Ltd | 119.00 | 147.07 M | -1.00 | -0.83 | 1.08 K | 128.76 K |
| LODE | Comstock Mining Inc | 410.00 | 146.03 M | -2.50 | -0.61 | 391 | 160.31 K |
| SIF | Sifco Industries | 30.8686 | 128.63 M | -0.5468 | -1.74 | 5.3 K | 163.6 K |
| OPHC | Optimumbank Hlds | 12.50 | 114.3 M | -0.299 | -2.34 | 96 | 1.2 K |
| STXS | Stereotaxis Inc | 3.14 | 114.23 M | -0.09 | -2.79 | 119.03 K | 373.75 K |
| WYY | Widepoint Corp | 15.70 | 62.39 M | -0.70 | -4.27 | 41.27 K | 647.92 K |
| IBIO | Ibio Inc | 2100.00 | 51.03 M | -150.00 | -6.67 | 22 | 46.2 K |
| ATNM | Actinium Pharmaceuticals Inc | 213.8998 | 48.42 M | -6.90 | -3.13 | 2.04 K | 435.5 K |
| GRF | Eagle Capital Growth Fund | 4.0266 | 41.43 M | -0.091 | -2.21 | 7.2 K | 28.99 K |
| AGIG | AGIG | 52.50 | 36.75 M | -1.25 | -2.33 | 810 | 42.52 K |
| TOON | Kartoon Studios Inc | 72.60 | 31.6 M | -2.40 | -3.2 | 460 | 33.4 K |
| BCHT | Birchtech Corp. | 5.70 | 29.99 M | -0.05 | -0.87 | 160 | 912 |
| CPHI | China Pharma Holdings | 29.19 | 24.3 M | -1.81 | -5.84 | 969 | 28.29 K |
| CVM | Cel-Sci Corp | 915.00 | 23.75 M | -22.50 | -2.4 | 619 | 566.38 K |
| ACCS | Access Newswire Inc | 9.0016 | 12.88 M | -0.0521 | -0.58 | 12.11 K | 109.01 K |
| TOVX | Theriva Biologics Inc | 11900.00 | 7.61 M | -525.00 | -4.23 | 40 | 476 K |
| INUV | Inuvo Inc | 8.70 | 6.46 M | -0.10 | -1.14 | 4.38 K | 38.11 K |
| DSS | Document Security Systems | 2762.7993 | 4.66 M | -41.5459 | -1.48 | 46 | 127.09 K |
| MPU | Mega Matrix Corp | 3.1576 | 4.14 M | -0.0376 | -1.18 | 2 K | 6.32 K |
| OPTT | Ocean Power Tech Inc | 230.00 | 3.75 M | -6.00 | -2.54 | 718.23 K | 165.19 M |
| OGEN | Oragenics Inc | 34740.00 | 1.6 M | -360.00 | -1.03 | 1 | 34.74 K |
Cryptocurrencies (CC) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BTC-USD | Bitcoin | 616.80 | 1.46 T | -4.786 | -0.77 | 13.18 M | 8.13 B |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 20.7982 | 5.1 T | -0.1185 | -0.57 | 213.59 M | 4.44 B |
| TSLA | Tesla Inc | 14.4773 | 1.49 T | -0.1614 | -1.1 | 60.77 M | 879.73 M |
| ASML | ASML Holding N.V. ADR | 79.2365 | 583.23 B | -2.0081 | -2.47 | 2.13 M | 168.84 M |
| AZN | Astrazeneca Plc ADR | 47.2953 | 293.73 B | -0.311 | -0.65 | 1.73 M | 81.61 M |
| NFLX | Netflix Inc | 6.3491 | 262.6 B | -0.0665 | -1.04 | 134.52 M | 854.09 M |
| GILD | Gilead Sciences Inc | 60.102 | 210.01 B | -1.3817 | -2.25 | 14.26 M | 857.04 M |
| ISRG | Intuitive Surg Inc | 42.2511 | 162.71 B | -0.3677 | -0.86 | 4.08 M | 172.4 M |
| IBKR | Interactive Brokers | 5.6037 | 132.16 B | -0.2241 | -3.85 | 2.75 M | 15.42 M |
| BKNG | Booking Holdings Inc | 48.0484 | 121.59 B | -0.2886 | -0.6 | 14.43 M | 693.46 M |
| EQIX | Equinix Inc | 155.2242 | 104.38 B | -1.0717 | -0.69 | 407.7 K | 63.28 M |
| REGN | Regeneron Pharmaceuticals | 304.0658 | 95.17 B | -5.9895 | -1.93 | 710.5 K | 216.04 M |
| MNST | Monster Beverage Cp | 11.175 | 89.41 B | -0.3367 | -2.92 | 11.39 M | 127.25 M |
| ROST | Ross Stores Inc | 27.7096 | 76.03 B | -1.3911 | -4.78 | 11.58 M | 320.96 M |
| GRMN | Garmin Ltd | 40.0437 | 56.23 B | -0.5086 | -1.25 | 1.6 M | 64.05 M |
| IDXX | Idexx Laboratories | 65.715 | 55.67 B | -0.69 | -1.04 | 874.45 K | 57.46 M |
| FITB | Fifth Third Bancorp | 14.4903 | 49.12 B | -0.1344 | -0.92 | 11.52 M | 166.9 M |
| UAL | United Airlines Holdings Inc | 44.90 | 39.11 B | -0.32 | -0.71 | 3.88 M | 174.23 M |
| NBIS | Nebius Group N.V. | 31.85 | 38.45 B | -0.27 | -0.84 | 1.85 M | 59.05 M |
| BIIB | Biogen Inc | 303.74 | 37.67 B | -8.26 | -2.65 | 1.8 M | 547.89 M |
| ODFL | Old Dominion Freight Line Inc | 19.7459 | 35.21 B | -0.1212 | -0.61 | 1.3 M | 25.61 M |
| ACGL | Arch Capital Grp Ltd | 18.083 | 35.2 B | -0.1298 | -0.71 | 483.9 K | 8.75 M |
| HBAN | Huntington Bcshs | 6.0718 | 32.08 B | -0.082 | -1.33 | 7.63 M | 46.35 M |
| EXPE | Expedia Group Inc | 74.3543 | 30.75 B | -1.1427 | -1.51 | 1.21 M | 90.18 M |
| CPRT | Copart Inc | 4.38 | 30.06 B | -0.05 | -1.13 | 7.71 M | 33.77 M |
| ULTA | Ulta Beauty Inc | 89.26 | 28.44 B | -1.49 | -1.64 | 640.1 K | 57.14 M |
| VRSN | Verisign Inc | 48.9888 | 27.43 B | -0.2666 | -0.54 | 750.58 K | 36.77 M |
| DLTR | Dollar Tree Inc | 54.57 | 25.75 B | -0.60 | -1.09 | 1.45 M | 78.89 M |
| CASY | Casey's General Stor | 61.0982 | 25.58 B | -0.347 | -0.56 | 247.01 K | 15.09 M |
| INSM | Insmed Inc | 17.79 | 25.47 B | -0.52 | -2.84 | 567.62 K | 10.1 M |
| FCNCA | First Citizens Bancs | 221.8558 | 25.45 B | -3.4664 | -1.54 | 24 K | 5.32 M |
| INCY | Incyte Corp | 47.05 | 24.85 B | -1.32 | -2.73 | 1.42 M | 66.63 M |
| UTHR | United Therapeutic | 90.68 | 24.81 B | -0.75 | -0.82 | 537.72 K | 48.76 M |
| AXON | Axon Enterprise Inc | 10.78 | 24.69 B | -0.10 | -0.92 | 1.03 M | 11.12 M |
| VTRS | Viatris Inc | 41.8454 | 23.53 B | -0.4377 | -1.04 | 7.2 M | 301.21 M |
| PTC | Ptc Inc | 38.15 | 21.28 B | -0.49 | -1.27 | 860.08 K | 32.81 M |
| WWD | Woodward Inc | 44.4829 | 19.66 B | -0.5365 | -1.19 | 525.37 K | 23.37 M |
| FFIV | F5 Networks Inc | 109.69 | 18.05 B | -1.03 | -0.93 | 979.35 K | 107.42 M |
| EWBC | East West Bancorp | 27.0426 | 17.95 B | -0.4001 | -1.46 | 988.87 K | 26.74 M |
| NBIX | Neurocrine Bioscienc | 12.98 | 17.09 B | -0.39 | -2.92 | 785.24 K | 10.19 M |
| HAS | Hasbro Inc | 35.852 | 16.91 B | -0.6686 | -1.83 | 1.91 M | 68.53 M |
| LSCC | Lattice Semicond | 7.92 | 16.2 B | -0.10 | -1.25 | 871.82 K | 6.9 M |
| JAZZ | Jazz Pharma Plc | 145.37 | 15.63 B | -2.48 | -1.68 | 503.1 K | 73.14 M |
| ICLR | Icon Plc | 46.56 | 15.55 B | -0.41 | -0.87 | 291.54 K | 13.57 M |
| PNFP | Pinnacle Finl Ptnrs | 32.6983 | 15.55 B | -0.8899 | -2.65 | 234.83 K | 7.68 M |
| ZBRA | Zebra Technologies | 81.70 | 15.38 B | -0.98 | -1.19 | 500.3 K | 40.87 M |
| CHKP | Check Point Software | 64.18 | 14.7 B | -0.54 | -0.83 | 797.11 K | 51.16 M |
| MANH | Manhattan Assoc | 32.01 | 14.62 B | -0.22 | -0.68 | 333.04 K | 10.66 M |
| ARCC | Ares Capital Corp | 5.5476 | 13.97 B | -0.1239 | -2.18 | 18.39 M | 102.02 M |
| LULU | Lululemon Athletica | 38.11 | 13.03 B | -0.55 | -1.42 | 2.77 M | 105.64 M |
| SEIC | Sei Investments Company | 27.9964 | 12.87 B | -0.1558 | -0.55 | 594.31 K | 16.64 M |
| CSGP | Costar Group Inc | 14.404 | 12.57 B | -0.182 | -1.25 | 1.08 M | 15.52 M |
| AKAM | Akamai Technologies | 59.11 | 11.54 B | -0.61 | -1.02 | 1.98 M | 116.87 M |
| RGEN | Repligen Cp | 22.74 | 11.44 B | -0.63 | -2.7 | 328.59 K | 7.47 M |
| TECH | Bio-Techne Cp | 20.4848 | 11.44 B | -0.3244 | -1.56 | 996.56 K | 20.41 M |
| BMRN | Biomarin Pharmaceuticals | 56.34 | 11.08 B | -1.36 | -2.36 | 1.07 M | 60.45 M |
| TTEK | Tetra Tech Inc | 4.8837 | 10.52 B | -0.0383 | -0.78 | 1.23 M | 6 M |
| PODD | Insulet Corp | 37.48 | 10.39 B | -0.34 | -0.9 | 280.07 K | 10.5 M |
| UMBF | Ump Financial Corp | 47.7389 | 10.38 B | -0.4499 | -0.93 | 121.7 K | 5.81 M |
| SSB | South State Cp | 45.8915 | 10.25 B | -0.5671 | -1.22 | 28.7 K | 1.32 M |
| MDGL | Madrigal Pharmaceuticals Inc | 144.375 | 10.05 B | -6.125 | -4.07 | 52.93 K | 7.64 M |
| LFUS | Littelfuse Inc | 81.7315 | 9.8 B | -0.6334 | -0.77 | 125.44 K | 10.25 M |
| ZION | Zions Bancorp | 21.8367 | 9.67 B | -0.1493 | -0.68 | 1.31 M | 28.51 M |
| ONB | Old National Bncp | 9.6083 | 9.59 B | -0.1029 | -1.06 | 484 K | 4.65 M |
| AAL | American Airlines Group | 40.9904 | 9.38 B | -0.2074 | -0.5 | 6.37 M | 261.15 M |
| MTCH | Match Group Inc | 17.3698 | 8.94 B | -0.1821 | -1.04 | 4.42 M | 76.71 M |
| COLB | Columbia Banking Sys | 13.1646 | 8.77 B | -0.2267 | -1.69 | 114 K | 1.5 M |
| AMKR | Amkor Technology | 10.2007 | 8.67 B | -0.1767 | -1.7 | 2.36 M | 24.08 M |
| RMBS | Rambus Inc | 13.68 | 8.65 B | -0.19 | -1.37 | 726.74 K | 9.94 M |
| DSGX | Descartes Sys Group | 13.91 | 8.1 B | -0.09 | -0.64 | 95.61 K | 1.33 M |
| FCFS | First Cash Fin Svcs | 48.8241 | 8.06 B | -0.401 | -0.81 | 141.77 K | 6.92 M |
| SANM | Sanmina Corp | 21.90 | 8.02 B | -0.48 | -2.14 | 790.15 K | 17.3 M |
| BOKF | Bok Financial Corp | 49.0586 | 7.99 B | -0.893 | -1.79 | 74.01 K | 3.63 M |
| CBSH | Commerce Bancshares | 25.0399 | 7.96 B | -0.2353 | -0.93 | 1.18 M | 29.47 M |
| TTMI | TTM Technologies | 7.81 | 7.94 B | -0.08 | -1.01 | 405.01 K | 3.16 M |
| POOL | Pool Corp | 47.126 | 7.9 B | -0.3814 | -0.8 | 219.9 K | 10.36 M |
| VLY | Valley National Bancorp | 5.8924 | 7.86 B | -0.0601 | -1.01 | 2.02 M | 11.91 M |
| ALKS | Alkermes Plc | 45.25 | 7.76 B | -1.55 | -3.31 | 894.2 K | 40.46 M |
| CYTK | Cytokinetics | 4.38 | 7.68 B | -0.03 | -0.68 | 399.89 K | 1.75 M |
| IDCC | Interdigital Inc | 37.8515 | 7.57 B | -0.4062 | -1.06 | 436.21 K | 16.51 M |
| VICR | Vicor Cp | 7.71 | 7.55 B | -0.06 | -0.77 | 36.16 K | 278.8 K |
| AMRX | Amneal Pharmaceuticals Inc | 28.09 | 7.41 B | -0.57 | -1.99 | 742.37 K | 20.85 M |
| SLAB | Silicon Labs Inc | 47.75 | 7.4 B | -0.31 | -0.65 | 308.89 K | 14.75 M |
| IESC | Ies Holdings | 6.7799 | 7.38 B | -0.1801 | -2.59 | 9.1 K | 61.72 K |
| QLYS | Qualys Inc | 24.16 | 7 B | -0.59 | -2.38 | 142.38 K | 3.44 M |
| RUSHB | Rush Entpr Cl B | 11.7677 | 6.97 B | -0.0755 | -0.64 | 9.28 K | 109.19 K |
| ARWR | Arrowhead Pharma | 11.87 | 6.96 B | -0.33 | -2.7 | 1.56 M | 18.54 M |
| ORKA | Oruka Therapeutics Inc | 1170.9897 | 6.92 B | -24.3956 | -2.04 | 161 | 188.53 K |
| UBSI | United Bkshs Inc | 20.0986 | 6.65 B | -0.1957 | -0.96 | 230.7 K | 4.64 M |
| RIOT | Riot Blockchain Inc | 14.6965 | 6.63 B | -1.2128 | -7.62 | 216.16 K | 3.18 M |
| EXLS | Exlservice Holdings | 5.858 | 6.53 B | -0.03 | -0.51 | 500.39 K | 2.93 M |
| GBCI | Glacier Bancorp Inc | 18.7597 | 6.39 B | -0.2726 | -1.43 | 238 K | 4.46 M |
| LGND | Ligand Pharm | 33.088 | 6.28 B | -2.3768 | -6.7 | 1.42 M | 46.89 M |
| MIDD | Middleby Corp | 76.67 | 6.24 B | -0.70 | -0.9 | 367.1 K | 28.15 M |
| ACIW | Aci Worldwide Inc | 17.62 | 6.2 B | -0.45 | -2.49 | 1 M | 17.64 M |
| NXST | Nexstar Media Group Inc | 36.3185 | 6.2 B | -0.3072 | -0.84 | 357.61 K | 12.99 M |
| HOMB | Home Bancshares Inc | 11.7315 | 6.06 B | -0.1963 | -1.65 | 388.2 K | 4.55 M |
| CZR | Caesars Entertainment Inc | 4.92 | 5.97 B | -0.06 | -1.2 | 18.02 K | 88.63 K |
| GRFS | Grifols S.A. ADR | 17.4256 | 5.91 B | -0.6222 | -3.45 | 1.05 M | 18.3 M |
| HWC | Hancock Whitney Corp | 24.693 | 5.88 B | -0.3653 | -1.46 | 585.8 K | 14.47 M |
| VRNS | Varonis Systems Inc | 7.41 | 5.65 B | -0.20 | -2.63 | 264.72 K | 1.96 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 15.9811 | 2.02 T | -1.1759 | -6.85 | 41.82 M | 668.26 M |
| JNJ | Johnson & Johnson | 73.8813 | 679.13 B | -0.7661 | -1.03 | 11.95 M | 882.65 M |
| ORCL | Oracle Corporation | 34.6505 | 373.47 B | -0.2409 | -0.69 | 14.72 M | 510.15 M |
| BAC | Bank of America Corporation | 12.163 | 348.81 B | -0.2352 | -1.9 | 123.71 M | 1.5 B |
| BML-PG | Bank of America Corporation | 11.3413 | 261.95 B | -0.0641 | -0.56 | 7.9 K | 89.55 K |
| ANET | Arista Networks Inc | 4.0331 | 235.21 B | -0.135 | -3.24 | 3.96 M | 15.98 M |
| DIS | Walt Disney Company | 76.7418 | 205.68 B | -0.7193 | -0.93 | 10.67 M | 818.62 M |
| MCD | McDonald's Corporation | 73.515 | 199.16 B | -0.7627 | -1.03 | 7.13 M | 524.07 M |
| TJX | TJX Companies | 22.3892 | 151.94 B | -0.5791 | -2.52 | 16.76 M | 375.32 M |
| BA | Boeing Company | 110.131 | 136.6 B | -1.452 | -1.3 | 5.26 M | 579.38 M |
| SPGI | S&P Global Inc | 73.4832 | 136.57 B | -0.587 | -0.79 | 1.1 M | 80.74 M |
| LMT | Lockheed Martin Corp | 117.5342 | 135.87 B | -0.7785 | -0.66 | 947.8 K | 111.4 M |
| MDT | Medtronic Inc | 46.8216 | 131.48 B | -0.4688 | -0.99 | 15.11 M | 707.64 M |
| BTI | British American Tobacco Industries ADR | 28.3473 | 129.11 B | -0.175 | -0.61 | 560.8 K | 15.9 M |
| SYK | Stryker Corp | 71.7447 | 124 B | -0.3924 | -0.54 | 1.3 M | 92.94 M |
| COF | Capital One Financial Corp | 67.9992 | 119.45 B | -0.4191 | -0.61 | 3.36 M | 228.25 M |
| MPC | Marathon Petroleum Corp | 27.5559 | 106.16 B | -0.2073 | -0.75 | 5.11 M | 140.72 M |
| GLW | Corning Inc | 16.1319 | 99.88 B | -0.1035 | -0.64 | 11.16 M | 179.97 M |
| USB | U.S. Bancorp | 28.3093 | 94.96 B | -0.5126 | -1.78 | 9.45 M | 267.64 M |
| PNC | PNC Bank | 59.067 | 91.77 B | -2.1219 | -3.47 | 6.05 M | 357.52 M |
| ELV | Elevance Health Inc | 94.7868 | 90.37 B | -0.4985 | -0.52 | 1.2 M | 113.68 M |
| ITUB | Itau Unibanco Banco Holding S.A. ADR | 3.013 | 83.33 B | -0.0804 | -2.6 | 18.91 M | 56.98 M |
| ASX | Ase Industrial Holding Co. Ltd ADR | 3.6832 | 75.85 B | -0.0449 | -1.2 | 401.3 K | 1.48 M |
| TGT | Target Corporation | 42.2899 | 75.37 B | -0.4009 | -0.94 | 6.99 M | 295.51 M |
| AJG | Arthur J. Gallagher & Company | 37.0263 | 71.95 B | -0.208 | -0.56 | 895.2 K | 33.15 M |
| ALL | Allstate Corp | 45.1773 | 62.8 B | -0.2331 | -0.51 | 1.9 M | 85.91 M |
| TFC | Truist Financial Corp | 24.9715 | 60.32 B | -0.29 | -1.15 | 3.05 M | 76.06 M |
| EW | Edwards Lifesciences Corp | 14.40 | 60.21 B | -0.19 | -1.3 | 4.14 M | 59.57 M |
| NKE | Nike Inc | 34.899 | 59.23 B | -0.5036 | -1.42 | 7.46 M | 260.48 M |
| HUM | Humana Inc | 115.7784 | 50.82 B | -1.0993 | -0.94 | 676.69 K | 78.35 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 48.9933 | 50.14 B | -0.4269 | -0.86 | 3.93 M | 192.52 M |
| HEI | Heico Corp | 24.9127 | 47.9 B | -0.1445 | -0.58 | 326.76 K | 8.14 M |
| CMG | Chipotle Mexican Grill | 11.8094 | 45.21 B | -0.1396 | -1.17 | 19.35 M | 228.51 M |
| YUM | Yum! Brands | 50.2645 | 43.28 B | -0.2856 | -0.56 | 5.01 M | 251.87 M |
| UI | Ubiquiti Networks | 36.2645 | 41.48 B | -0.7312 | -1.98 | 658.21 K | 23.87 M |
| EL | Estee Lauder Companies | 64.734 | 41 B | -0.5083 | -0.78 | 1.57 M | 101.77 M |
| CIEN | Ciena Corp | 20.11 | 38.19 B | -0.13 | -0.64 | 3.35 M | 67.28 M |
| IX | Orix Corp ADR | 4.2459 | 36.53 B | -0.0403 | -0.94 | 158.5 K | 672.98 K |
| HEI-A | HEICO Corporation | 20.3022 | 35.71 B | -0.1553 | -0.76 | 48.27 K | 979.99 K |
| HSY | Hershey Foods Corp | 69.7655 | 34.87 B | -1.7528 | -2.45 | 4.48 M | 312.51 M |
| P | Everpure, Inc. | 26.13 | 34.27 B | -0.47 | -1.77 | 5.04 M | 131.63 M |
| CNC | Centene Corp | 19.10 | 33.93 B | -0.1725 | -0.9 | 2.32 M | 44.31 M |
| RMD | Resmed Inc | 41.87 | 33.16 B | -0.387 | -0.92 | 1.15 M | 48.05 M |
| MTB | M&T Bank Corp | 88.3272 | 32.01 B | -0.6574 | -0.74 | 899.47 K | 79.45 M |
| DG | Dollar General Corp | 48.1294 | 30.15 B | -0.3204 | -0.66 | 10.8 M | 519.91 M |
| BBD | Banco Bradesco S.A. ADR | 4.4567 | 29.39 B | -0.1452 | -3.16 | 14.43 M | 64.3 M |
| WST | West Pharmaceutical Services | 38.2223 | 28.78 B | -0.862 | -2.21 | 364.7 K | 13.94 M |
| CLS | Celestica Inc | 12.06 | 28.11 B | -0.14 | -1.15 | 348.8 K | 4.21 M |
| BBDO | Banco Bradesco S.A. ADR | 6.5751 | 27.27 B | -0.274 | -4 | 14.54 K | 95.63 K |
| LVS | Las Vegas Sands | 52.6491 | 26.02 B | -0.2996 | -0.57 | 5.89 M | 310.27 M |
| GPN | Global Payments Inc | 34.5188 | 25.87 B | -0.3075 | -0.88 | 859.38 K | 29.66 M |
| STE | Steris Corp | 46.401 | 25.05 B | -0.4202 | -0.9 | 352.4 K | 16.35 M |
| STZ | Constellation Brands Inc | 73.7095 | 24.62 B | -1.1575 | -1.55 | 2.68 M | 197.27 M |
| RF | Regions Financial Corp | 7.118 | 24.59 B | -0.0669 | -0.93 | 10.44 M | 74.28 M |
| RL | Ralph Lauren Corp | 126.1905 | 23.74 B | -0.6869 | -0.54 | 639.2 K | 80.66 M |
| PKG | Packaging Corp of America | 47.5686 | 22.67 B | -0.5521 | -1.15 | 1.18 M | 56.16 M |
| KEY | Keycorp | 9.0442 | 22.61 B | -0.1211 | -1.32 | 13.44 M | 121.51 M |
| BR | Broadridge Financial Solutions Llc | 33.0615 | 21.75 B | -0.2996 | -0.9 | 509.7 K | 16.85 M |
| NRG | NRG Energy | 25.3344 | 20.47 B | -0.2541 | -0.99 | 4.17 M | 105.73 M |
| BCH | Banco DE Chile ADR | 12.979 | 19.82 B | -0.1672 | -1.27 | 151.81 K | 1.97 M |
| TPL | Texas Pacific Land Trust | 15.6898 | 19.19 B | -0.0961 | -0.61 | 46.8 K | 734.28 K |
| CW | Curtiss-Wright Corp | 59.1913 | 17.8 B | -0.6968 | -1.16 | 182.46 K | 10.8 M |
| JHX | James Hardie Industries Se ADR | 10.5718 | 17.38 B | -0.0775 | -0.73 | 3.04 K | 32.19 K |
| WF | Woori Finance Holdings Co. Ltd ADR | 18.0368 | 17.13 B | -0.167 | -0.92 | 6.57 K | 118.54 K |
| DINO | HF Sinclair Corp | 29.0696 | 17.1 B | -0.50 | -1.69 | 2.62 M | 76.1 M |
| CRL | Charles River Laboratories Intl | 52.78 | 16.93 B | -0.31 | -0.58 | 349.17 K | 18.43 M |
| TYL | Tyler Technologies | 86.27 | 16.63 B | -0.76 | -0.87 | 140.5 K | 12.12 M |
| EG | Everest Re Group | 125.4368 | 15.29 B | -0.8037 | -0.64 | 332.95 K | 41.76 M |
| SGI | Somnigroup International Inc. | 14.391 | 15.26 B | -0.1054 | -0.73 | 3.71 M | 53.45 M |
| BF-A | Brown-Forman Corporation | 27.7521 | 14.35 B | -0.3138 | -1.12 | 3.81 K | 105.74 K |
| RNR | Renaissancere Holdings Ltd | 97.0391 | 14.09 B | -0.6307 | -0.65 | 493.6 K | 47.9 M |
| BF-B | Brown-Forman Corporation | 30.188 | 13.94 B | -0.1756 | -0.58 | 701.65 K | 21.18 M |
| EMBJ | Embraer S.A. | 36.4568 | 13.72 B | -0.7531 | -2.02 | 1.26 M | 46.04 M |
| CCK | Crown Cork & Seal Company | 48.0755 | 13.33 B | -0.322 | -0.67 | 610.9 K | 29.37 M |
| WSO | Watsco Inc | 68.3955 | 13.18 B | -0.7366 | -1.07 | 342 K | 23.39 M |
| DKS | Dick's Sporting Goods Inc | 32.7299 | 13.13 B | -0.3195 | -0.97 | 1.42 M | 46.4 M |
| CNA | Cna Financial Corp | 20.6797 | 12.82 B | -0.1707 | -0.82 | 96.55 K | 2 M |
| UNM | Unumprovident Corp | 24.0884 | 12.43 B | -0.1728 | -0.71 | 597.83 K | 14.4 M |
| HRL | Hormel Foods Corp | 18.1655 | 12.25 B | -0.1131 | -0.62 | 1.15 M | 20.86 M |
| GL | Globe Life Inc | 50.1114 | 12.21 B | -0.2623 | -0.52 | 465.7 K | 23.34 M |
| DECK | Deckers Outdoor Corp | 13.6467 | 12.07 B | -0.1616 | -1.17 | 2.52 M | 34.37 M |
| HII | Huntington Ingalls Industries | 74.1592 | 11.99 B | -0.9135 | -1.22 | 398.07 K | 29.52 M |
| ALB | Albemarle Corp | 58.167 | 11.7 B | -0.8085 | -1.37 | 2.73 M | 158.58 M |
| FHN | First Horizon Corp | 8.1501 | 11.15 B | -0.118 | -1.43 | 2.23 M | 18.21 M |
| GNRC | Generac Holdings Inc | 43.78 | 11.13 B | -0.35 | -0.79 | 1.18 M | 51.88 M |
| MOH | Molina Healthcare Inc | 44.70 | 10.57 B | -0.47 | -1.04 | 329.62 K | 14.73 M |
| PAYC | Paycom Software Inc | 12.7887 | 10.48 B | -0.1195 | -0.93 | 91.31 K | 1.17 M |
| BIO | Bio-Rad Laboratories | 117.57 | 10.44 B | -1.15 | -0.97 | 94.2 K | 11.08 M |
| DCI | Donaldson Company | 33.549 | 10.22 B | -0.289 | -0.85 | 750.15 K | 25.17 M |
| FRO | Frontline Ltd | 6.1317 | 9.86 B | -0.1431 | -2.28 | 119.74 K | 734.22 K |
| CFR | Cullen/Frost Bankers | 55.9154 | 9.83 B | -1.0279 | -1.81 | 470.5 K | 26.31 M |
| VOYA | VOYA Financial Inc | 32.4277 | 9.34 B | -0.2843 | -0.87 | 673.87 K | 21.85 M |
| ATR | Aptargroup | 56.1174 | 9.14 B | -0.3976 | -0.7 | 347.5 K | 19.5 M |
| PRI | Primerica Inc | 40.4456 | 9.13 B | -0.224 | -0.55 | 367.4 K | 14.86 M |
| PB | Prosperity Bancshares | 44.4825 | 8.72 B | -0.4127 | -0.92 | 490.97 K | 21.84 M |
| THG | The Hanover Insurance Group | 45.4522 | 8.43 B | -0.4407 | -0.96 | 200.3 K | 9.1 M |
| WAL | Western Alliance Bancorp | 21.0125 | 8.3 B | -0.217 | -1.02 | 411.96 K | 8.66 M |
| PBF | PBF Energy Inc | 19.2177 | 8.24 B | -0.4241 | -2.16 | 1.26 M | 24.17 M |
| NNN | National Retail Properties | 20.9772 | 8.09 B | -0.1403 | -0.66 | 1.42 M | 29.8 M |
| APTV | Aptiv Plc | 53.7371 | 8.08 B | -0.3735 | -0.69 | 1.64 M | 87.98 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| IVQ-U | Invesque Inc | 4.3897 | -0.878 | -16.67 | 72 | 316.06 | |
| IVQ | Invesque Inc CAD | 5.4705 | -1.0941 | -16.67 | 72 | 393.88 | |
| BB | Blackberry Ltd | 10.72 | -1.42 | -11.7 | 7.81 M | 83.76 M | |
| SKE | Skeena Resources Ltd | 4.40 | -0.40 | -8.33 | 363 | 1.6 K | |
| TAL | Petrotal Corp | 35.8434 | -2.8674 | -7.41 | 2.33 K | 83.34 K | |
| ACB | Aurora Cannabis Inc | 78.00 | -6.00 | -7.14 | 2.95 K | 229.87 K | |
| CSCI | Cosciens Biopharma Inc | 12500.00 | -800.00 | -6.02 | 1 | 12.5 K | |
| ATH | Athabasca Oil Corp | 6.70 | -0.39 | -5.5 | 7.05 M | 47.21 M | |
| ELVA | Electrovaya Inc | 5.75 | -0.25 | -4.17 | 11.86 K | 68.19 K | |
| BLDP | Ballard Power Systems Inc | 4.17 | -0.15 | -3.47 | 541.56 K | 2.26 M | |
| QRC | Queens Road Capital Investment Ltd | 6.1079 | -0.2181 | -3.45 | 536 | 3.27 K | |
| PXT | Parex Resources Inc | 10.257 | -0.2951 | -2.8 | 940.5 K | 9.65 M | |
| DPM | Dundee Precious Metals Inc | 4.3743 | -0.1228 | -2.73 | 306.53 K | 1.34 M | |
| PPTA | Perpetua Resources Corp | 7.30 | -0.20 | -2.67 | 18.77 K | 137.02 K | |
| TLO | Talon Metals Corp | 3.70 | -0.10 | -2.63 | 23.6 K | 87.33 K | |
| CXI | Currency Exchange International Corp | 12.91 | -0.34 | -2.57 | 4 K | 51.64 K | |
| PTM | Platinum Group Metals Ltd | 127.00 | -3.00 | -2.31 | 551 | 69.98 K | |
| PNP | Pinetree Capital Ltd | 90.00 | -2.00 | -2.17 | 888 | 79.92 K | |
| ALS | Altius Minerals Corp | 11.4056 | -0.2305 | -1.98 | 65.49 K | 746.98 K | |
| VNP | 5N Plus Inc | 3.58 | -0.07 | -1.92 | 87.9 K | 314.68 K | |
| CTC | Canadian Tire Corp Ltd | 112.2163 | -2.0553 | -1.8 | 331 | 37.14 K | |
| BDGI | Badger Infrastructure Solutions Ltd | 26.9592 | -0.4093 | -1.5 | 55.4 K | 1.49 M | |
| PWF-PP | Power Fi 4.40% Non Cum 5 Yr P Prf | 14.4574 | -0.2167 | -1.48 | 10.28 K | 148.58 K | |
| BCE-PB | BCE Inc Pref AB | 11.279 | -0.1619 | -1.42 | 2.22 K | 25.05 K | |
| WEED | Canopy Growth Corp | 28.00 | -0.40 | -1.41 | 7.39 K | 206.92 K | |
| AOV | Amotiv Limited | 4.90 | -0.07 | -1.41 | 99.53 K | 487.69 K | |
| GUD | Knight Therapeutics Inc | 4.90 | -0.07 | -1.41 | 99.5 K | 487.55 K | |
| PGIC | Premium Global Income Split Corp | 32.0182 | -0.4558 | -1.4 | 19 | 608.35 | |
| CLS | Celestica Inc Sv | 12.93 | -0.18 | -1.37 | 356.1 K | 4.6 M | |
| MER | Africa Oil Corp | 5.5962 | -0.0724 | -1.28 | 292.6 K | 1.64 M | |
| HPS-A | Hammond Power Solutions Inc | 5.8406 | -0.0716 | -1.21 | 3.2 K | 18.69 K | |
| VLN | Velan Inc Sv | 14.5302 | -0.171 | -1.16 | 1.3 K | 18.89 K | |
| CGO | Cogeco Inc Sv | 35.9906 | -0.4222 | -1.16 | 3 K | 108.08 K | |
| MRD | Melcor Dev | 16.5476 | -0.1861 | -1.11 | 49.05 K | 811.66 K | |
| BOS | Airboss America J | 6.5591 | -0.072 | -1.09 | 6.8 K | 44.6 K | |
| FTS-PK | Fortis Inc Pref K | 12.8612 | -0.1397 | -1.07 | 16 K | 205.75 K | |
| MRC | Morguard Corp | 133.7586 | -1.4401 | -1.07 | 2.6 K | 348.31 K | |
| BBD-B | Bombardier Inc Series B | 92.5127 | -0.9868 | -1.06 | 134.03 K | 12.4 M | |
| DRM | Dream Unlimited Corp | 24.7076 | -0.262 | -1.05 | 12.55 K | 310.08 K | |
| AC | Air Canada | 9.45 | -0.10 | -1.05 | 1.02 M | 9.67 M | |
| VBNK | Versabank | 5.419 | -0.0558 | -1.02 | 1.2 K | 6.5 K | |
| AAV | Advantage Oil & Gas Ltd | 6.07 | -0.06 | -0.98 | 767.44 K | 4.66 M | |
| PPL-PC | Pembina Pipeline Corp Pref C | 12.0529 | -0.1182 | -0.97 | 4.25 K | 51.24 K | |
| DC-A | Dundee Corporation | 8.1948 | -0.08 | -0.97 | 201.08 K | 1.65 M | |
| MKP | Mcan Mortgage Corp | 4.8308 | -0.0468 | -0.96 | 22.83 K | 110.28 K | |
| CIU-PC | CU Inc Pref C | 13.0786 | -0.1244 | -0.94 | 900 | 11.77 K | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 11.4755 | -0.1083 | -0.93 | 400 | 4.59 K | |
| BYD | Boyd Group Services Inc | 38.5667 | -0.3575 | -0.92 | 21 K | 809.9 K | |
| BN-PX | Brookfield Corporation | 10.8481 | -0.0934 | -0.85 | 11.35 K | 123.1 K | |
| ENB-PH | Enbridge H Cum Redeemable Prf | 10.7003 | -0.0856 | -0.79 | 4.13 K | 44.18 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 9.7953 | -0.0772 | -0.78 | 7.03 K | 68.88 K | |
| AIM-PC | Aimia Inc Pref C | 10.0613 | -0.0757 | -0.75 | 2.19 K | 21.99 K | |
| DOL | Dollarama Inc | 14.5071 | -0.1087 | -0.74 | 3.29 M | 47.7 M | |
| BN-PFC | Brookfield Corporation | 11.0277 | -0.0812 | -0.73 | 5.74 K | 63.28 K | |
| DSG | Descartes Sys | 14.94 | -0.11 | -0.73 | 77.27 K | 1.15 M | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 12.7074 | -0.0878 | -0.69 | 1.2 K | 15.25 K | |
| CSW-B | Corby Spirit and Wine Limited | 9.9192 | -0.0642 | -0.64 | 1.62 K | 16.12 K | |
| CGX | Cineplex Inc | 30.5818 | -0.1787 | -0.58 | 187.23 K | 5.73 M | |
| CSW-A | Corby Spirit and Wine Limited | 10.8095 | -0.0623 | -0.57 | 4.3 K | 46.48 K | |
| FTS-PG | Fortis Inc Pref G | 12.5406 | -0.0704 | -0.56 | 3.42 K | 42.84 K | |
| RCH | Richelieu Hardware Ltd | 14.7464 | -0.082 | -0.55 | 49.55 K | 730.74 K | |
| ATS | Ats Corp | 15.40 | -0.08 | -0.52 | 65.1 K | 1 M | |
| PIC-PA | Premium Income Corp Pref A | 7.44 | -0.0383 | -0.51 | 2 K | 14.88 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BRDCY | Bridgestone Corporation | 14.4729 | 33.47 B | -0.2007 | -1.37 | 4.75 K | 68.8 K |
| LNWO | Light & Wonder, Inc. | 9.45 | 6.04 B | -0.48 | -4.83 | 2.53 M | 23.94 M |
| NTPIF | Nam Tai Property Inc. | 7.15 | 262.33 M | -0.05 | -0.69 | 117.3 K | 838.66 K |
| ECXJ | CXJ Group Co. Limited | 300.00 | 131.93 M | -4.00 | -1.32 | 25 | 7.5 K |
| APHD | Verde Bio Holdings Inc | 34.00 | 18.16 M | -6.00 | -15 | 1.05 M | 35.84 M |
| BRCNF | Burcon NutraScience Corp | 3.90 | 8.24 M | -0.04 | -1.02 | 3.3 K | 12.85 K |
| MDCN | Medican Enterprises Inc | 15.40 | 4.65 M | -0.60 | -3.75 | 1.52 K | 23.39 K |
| MSPC | Metrospaces Inc | 150.00 | 2.86 M | -50.00 | -25 | 6 | 900 |
| BLSP | Blue Sphere Corporation | 32.24 | 216.59 K | -1.56 | -4.62 | 573.71 K | 18.5 M |
| ERFB | ERF Wireless Inc | 680.00 | 84.13 K | -120.00 | -15 | 434.68 K | 295.58 M |
| AMBS | Amarantus BioScience Holdings Inc | 18.90 | 63.04 K | -2.55 | -11.89 | 114.82 K | 2.17 M |
| ERINQ | Erin Energy Corporation | 4.02 | 21.53 K | -0.06 | -1.47 | 24.08 K | 96.82 K |
| XDSL | mPhase Technologies Inc | 3.50 | 16.8 K | -0.50 | -12.5 | 2.33 K | 8.14 K |
| CBRI | CMTSU Liquidation Inc | 4.36 | 8.16 K | -0.06 | -1.36 | 103.17 K | 449.82 K |
| SNLP | Syntrol Corp | 14.85 | 4.45 K | -0.15 | -1 | 140 | 2.08 K |
| CBKCQ | Christopher & Banks Corporation | 9.01 | 3.86 K | -0.24 | -2.59 | 245.19 K | 2.21 M |
| EMWPF | Eros Media World Plc | 291.80 | 1.9 K | -5.60 | -1.88 | 10.48 K | 3.06 M |
| DOMR | Dominion Resources Black Warrior Trust | 4.6423 | 785 | -0.1088 | -2.29 | 99.68 K | 462.73 K |
| RTNB | root9B Holdings Inc | 17.10 | 610 | -0.30 | -1.72 | 3.42 K | 58.46 K |
| SPDC | Speed Commerce Inc | 48.16 | 603 | -0.80 | -1.63 | 7.87 K | 378.97 K |
| PRXIQ | Premier Exhibitions Inc | 6.90 | 491 | -0.30 | -4.17 | 14.9 K | 102.81 K |
| YVRLF | Liquid Media Group Ltd. | 76.40 | 482 | -4.80 | -5.91 | 408 | 31.17 K |
| SYNE | Synthesis Energy Systems Inc | 104.96 | 157 | -3.84 | -3.53 | 11.36 K | 1.19 M |
| WDBG | Woodbrook Group Holdings Inc | 12.6126 | 42 | -0.9009 | -6.67 | 223 | 2.81 K |
| VRCI | Verde Science Inc | 8.372 | -2.268 | -21.32 | 662.57 K | 5.55 M | |
| PTRC | Petro River Oil Corp | 12.40 | -1.00 | -7.46 | 1.26 K | 15.61 K | |
| HMNY | Helios and Matheson Analytics Inc | 1035.00 | -37.50 | -3.5 | 24 | 24.84 K | |
| ESINQ | ITT Educational Services Inc | 15.63 | -0.19 | -1.2 | 641.45 K | 10.03 M |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LOD | Lode Gold Resources Inc. | 5.40 | -3.60 | -40 | 168 | 907.2 | |
| SCOT | Scottie Resources Corp | 4.80 | -2.70 | -36 | 917 | 4.4 K | |
| FMN | Fidelity Minerals Corp | 7.50 | -3.75 | -33.33 | 9 | 67.5 | |
| LMG | Lincoln Gold Mining Inc | 18.00 | -6.00 | -25 | 140 | 2.52 K | |
| QYOU | QYOU Media Inc | 6.00 | -1.20 | -16.67 | 50 | 300 | |
| EGR | EGR Exploration Ltd. | 3.60 | -0.60 | -14.29 | 5.79 K | 20.83 K | |
| RTM | RT Minerals Corp | 65.00 | -10.00 | -13.33 | 68 | 4.42 K | |
| AAZ | Azincourt Energy Corp | 3.4865 | -0.4755 | -12 | 410 | 1.43 K | |
| RAGE | Renegade Gold Inc. | 48.00 | -6.00 | -11.11 | 47 | 2.26 K | |
| DSY | Destiny Media Technologies Inc | 4.80 | -0.45 | -8.57 | 600 | 2.88 K | |
| LTV | Leonovus Inc | 9.90 | -0.90 | -8.33 | 1.89 K | 18.74 K | |
| TIE | Coloured Ties Capital Inc. | 4.5294 | -0.3882 | -7.89 | 227.95 K | 1.03 M | |
| SLG | PetroTal Corp | 6.642 | -0.5314 | -7.41 | 232.45 K | 1.54 M | |
| AGX | Silver X Mining Corp | 6.00 | -0.40 | -6.25 | 125 | 750 | |
| UCU | Ucore Rare Metals Inc | 3.55 | -0.20 | -5.33 | 204.03 K | 724.29 K | |
| CTEK | CLEANTEK Industries Inc | 154.1176 | -8.2353 | -5.07 | 214 | 32.98 K | |
| CTN | Centurion Minerals Ltd | 45.5999 | -2.40 | -5 | 47 | 2.14 K | |
| CTA | Centaurus Energy Inc | 230.00 | -10.00 | -4.17 | 7.52 K | 1.73 M | |
| MXL-H | MX Gold Corp | 4.80 | -0.20 | -4 | 7.35 K | 35.28 K | |
| NEXM | NexMetals Mining Corp. | 100.00 | -4.00 | -3.85 | 569 | 56.9 K | |
| MRZL | Mont Royal Resources Limited. | 6.0606 | -0.2331 | -3.7 | 23.43 K | 141.99 K | |
| NCP | Nickel Creek Platinum Corp. | 61.00 | -2.00 | -3.17 | 1.38 K | 83.94 K | |
| REX | Orex Minerals Inc | 3.40 | -0.10 | -2.86 | 2.51 K | 8.53 K | |
| CAMB | Cambria Gold Mines Inc. | 45.00 | -1.00 | -2.17 | 355.54 K | 16 M | |
| GIP | Green Impact Partners Inc | 122.50 | -2.50 | -2 | 30 | 3.67 K | |
| FMS | Focus Graphite Inc | 5.10 | -0.10 | -1.92 | 5.55 K | 28.3 K | |
| MVI-H | Monitor Ventures Inc | 13.25 | -0.25 | -1.85 | 10.95 K | 145.02 K | |
| BKM | Pacific Booker Minerals Inc | 4.95 | -0.09 | -1.79 | 2.12 K | 10.5 K | |
| EGT | Eguana Technologies Inc | 5.50 | -0.10 | -1.79 | 2.19 K | 12.04 K | |
| RET-A | Reitmans (Canada) Limited | 4.9473 | -0.0731 | -1.46 | 40.17 K | 198.73 K | |
| GBU | Gabriel Resources Ltd | 9.70 | -0.10 | -1.02 | 192.93 K | 1.87 M | |
| RX | BioSyent Inc | 6.6512 | -0.0469 | -0.7 | 10.3 K | 68.51 K |