Loser Valuations for 8 August 2014 from 00:00:00 until 23:59:59
Loser Valuations for 8 August 2014 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BMNR | Bitmine Immersion Technologies Inc | 109.9677 | 11.23 B | -5.1985 | -4.51 | 8 | 879.74 |
| GSAT | Globalstar | 55.35 | 11.11 B | -0.45 | -0.81 | 143.53 K | 7.94 M |
| NG | Novagold Resources Inc | 3.69 | 3.02 B | -0.15 | -3.91 | 1.45 M | 5.33 M |
| UUUU | Energy Fuels Inc | 7.43 | 1.94 B | -0.10 | -1.33 | 12.7 K | 94.34 K |
| CMCL | Caledonia Mining Cp | 3.1162 | 423.82 M | -0.0361 | -1.15 | 915 | 2.85 K |
| BKTI | Bk Technologies Inc | 16.265 | 261.44 M | -0.3189 | -1.92 | 1.93 K | 31.33 K |
| ELLO | Ellomay Capital Ltd | 8.8553 | 239.97 M | -0.36 | -3.91 | 4.06 K | 35.99 K |
| PED | Pedevco Corp | 336.00 | 192.87 M | -14.00 | -4 | 188 | 63.17 K |
| ESP | Espey Mfg. & Electronics | 16.2012 | 147.09 M | -0.0992 | -0.61 | 400 | 6.48 K |
| TGEN | TGEN | 6.06 | 53.43 M | -0.14 | -2.26 | 14.61 K | 88.51 K |
| DXR | Daxor Corp | 6.7097 | 50.91 M | -0.1363 | -1.99 | 500 | 3.35 K |
| XTNT | Xtant Medical Holdings Inc | 54.24 | 39.06 M | -6.48 | -10.67 | 12.9 K | 699.64 K |
| CKX | Ckx Lands | 15.316 | 33.67 M | -0.6391 | -4.01 | 256 | 3.92 K |
| CPHI | China Pharma Holdings | 32.39 | 24.3 M | -0.31 | -0.95 | 417 | 13.51 K |
| INLX | Intellinetics Inc | 10.50 | 17.17 M | -3.50 | -25 | 31 | 325.5 |
| AIRI | Air Industries Group Inc | 83.7027 | 13.69 M | -1.1099 | -1.31 | 713 | 59.68 K |
| ACCS | Access Newswire Inc | 8.352 | 12.88 M | -0.2093 | -2.44 | 117 | 977.18 |
| TOVX | Theriva Biologics Inc | 14350.00 | 7.61 M | -175.00 | -1.2 | 29 | 416.15 K |
| OGEN | Oragenics Inc | 30780.00 | 1.6 M | -720.00 | -2.29 | 1 | 30.78 K |
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| KC | Coffee | 180.85 | -3.15 | -1.71 | 24.39 K | 4.41 M | |
| FC | Feeder Cattle | 174.125 | -3.00 | -1.69 | 1.76 K | 307.16 K | |
| HE | Lean Hogs | 114.22 | -1.00 | -0.87 | 3.92 K | 448.31 K | |
| CC | Cocoa | 3215.00 | -17.00 | -0.53 | 15.03 K | 48.33 M | |
| RU | Rubber | 191.20 | -1.00 | -0.52 | 25 | 4.78 K | |
| ZL | Soybean Oil | 35.61 | -0.18 | -0.5 | 7.82 K | 278.29 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TSLA | Tesla Inc | 16.542 | 1.49 T | -0.284 | -1.69 | 76.49 M | 1.27 B |
| AZN | Astrazeneca Plc ADR | 43.4682 | 293.73 B | -0.9647 | -2.17 | 3.7 M | 160.87 M |
| NFLX | Netflix Inc | 6.3693 | 262.6 B | -0.0546 | -0.85 | 155.06 M | 987.63 M |
| CDNS | Cadence Design Systems, Inc. | 16.81 | 92.34 B | -0.10 | -0.59 | 2.76 M | 46.33 M |
| UAL | United Airlines Holdings Inc | 42.95 | 39.11 B | -0.31 | -0.72 | 6.79 M | 291.59 M |
| VOD | Vodafone Grp Plc ADR | 15.213 | 36.35 B | -0.2458 | -1.59 | 6.35 M | 96.65 M |
| EXPE | Expedia Group Inc | 77.3236 | 30.75 B | -0.9085 | -1.16 | 2.6 M | 201.03 M |
| VTRS | Viatris Inc | 37.1608 | 23.53 B | -0.5187 | -1.38 | 8.79 M | 326.69 M |
| TSEM | Tower Semiconductor | 10.12 | 17.29 B | -0.07 | -0.69 | 423.3 K | 4.28 M |
| NWS | News Cp Cl B | 14.7055 | 15.77 B | -0.2195 | -1.47 | 2.85 M | 41.88 M |
| NWSA | News Cp Cl A | 14.9982 | 14.29 B | -0.2361 | -1.55 | 13.43 M | 201.44 M |
| LOGI | Logitech Int S.A. | 10.8365 | 13.83 B | -0.0621 | -0.57 | 1.06 M | 11.47 M |
| ENSG | The Ensign Group IN | 14.575 | 10.62 B | -0.3147 | -2.11 | 449.19 K | 6.55 M |
| PODD | Insulet Corp | 34.625 | 10.39 B | -1.215 | -3.39 | 1.61 M | 55.67 M |
| TGTX | Tg Therapeuticscmn | 7.46 | 9.7 B | -0.37 | -4.73 | 336.5 K | 2.51 M |
| CYTK | Cytokinetics | 4.13 | 7.68 B | -0.06 | -1.43 | 509.48 K | 2.1 M |
| AMRX | Amneal Pharmaceuticals Inc | 23.48 | 7.41 B | -0.12 | -0.51 | 718.21 K | 16.86 M |
| ORKA | Oruka Therapeutics Inc | 1122.1987 | 6.92 B | -16.2635 | -1.43 | 52 | 58.35 K |
| RIOT | Riot Blockchain Inc | 13.555 | 6.63 B | -0.0713 | -0.52 | 39.6 K | 536.74 K |
| MIDD | Middleby Corp | 81.99 | 6.24 B | -0.70 | -0.85 | 657.68 K | 53.92 M |
| NXST | Nexstar Media Group Inc | 35.9738 | 6.2 B | -0.3522 | -0.97 | 719.01 K | 25.87 M |
| OTEX | Open Text Cp | 20.969 | 6.05 B | -0.1079 | -0.51 | 587.8 K | 12.33 M |
| SIMO | Silicon Motion Techn ADR | 18.2714 | 5.83 B | -0.1372 | -0.75 | 403.58 K | 7.37 M |
| PTCT | Ptc Therapeutics | 26.61 | 5.43 B | -0.77 | -2.81 | 195.26 K | 5.2 M |
| GGAL | Grupo Fin Galicia ADR | 10.8819 | 5.15 B | -0.0972 | -0.89 | 520.9 K | 5.67 M |
| MEOH | Methanex Cp | 47.7969 | 5.14 B | -0.4342 | -0.9 | 743.5 K | 35.54 M |
| LIVN | Livanova Plc OR Sh | 59.57 | 5.1 B | -0.64 | -1.06 | 132.08 K | 7.87 M |
| CIGI | Colliers Intl Grp IN | 30.8372 | 4.89 B | -0.1651 | -0.53 | 29.48 K | 909.17 K |
| MMYT | Makemytrip Ltd | 29.24 | 4.88 B | -0.58 | -1.95 | 184.92 K | 5.41 M |
| SLMBP | SLM Cp Srs B Pfd | 34.302 | 4.76 B | -1.3136 | -3.69 | 8.53 K | 292.56 K |
| OPCH | Option Care Health Inc | 31.96 | 4.75 B | -0.24 | -0.75 | 263.07 K | 8.41 M |
| CHEF | The Chefs Warehouse | 16.74 | 4.66 B | -0.10 | -0.59 | 151.56 K | 2.54 M |
| AAOI | Applied Optoelect | 18.20 | 4.42 B | -0.85 | -4.46 | 183.75 K | 3.34 M |
| MYRG | MYR Group Inc | 23.21 | 4.35 B | -1.29 | -5.27 | 495.5 K | 11.5 M |
| MGNI | Magnite Inc | 11.02 | 4.17 B | -0.36 | -3.16 | 170.2 K | 1.88 M |
| OLED | Universal Display | 28.9348 | 4.05 B | -0.49 | -1.67 | 1.18 M | 34.25 M |
| DIOD | Diodes Inc | 25.77 | 3.96 B | -0.41 | -1.57 | 280.2 K | 7.22 M |
| AGYS | Agilysys Inc | 12.36 | 3.5 B | -0.20 | -1.59 | 80.08 K | 989.73 K |
| ARLP | Alliance Resource Pt | 15.6978 | 3.19 B | -0.1535 | -0.97 | 177.35 K | 2.78 M |
| SHOO | Steven Maddens Ltd | 18.9929 | 3.13 B | -0.0972 | -0.51 | 806.85 K | 15.32 M |
| CECO | CECO Environmental Corp. | 12.2374 | 3.05 B | -0.1734 | -1.4 | 70.8 K | 866.41 K |
| NMIH | Nmi Holdings Inc | 10.13 | 2.92 B | -0.10 | -0.98 | 172.52 K | 1.75 M |
| WIX | Wix.com Ltd | 16.52 | 2.92 B | -0.26 | -1.55 | 90.95 K | 1.5 M |
| STGW | Stagwell Inc | 17.1721 | 2.85 B | -0.2567 | -1.47 | 210.8 K | 3.62 M |
| GRBK | Green Brick Partners | 6.2966 | 2.82 B | -0.0896 | -1.4 | 293.07 K | 1.85 M |
| PENN | Penn Natl Gaming Inc | 9.9438 | 2.49 B | -0.0837 | -0.83 | 718.95 K | 7.15 M |
| PLUS | Eplus Inc | 14.1069 | 2.46 B | -0.312 | -2.16 | 83.88 K | 1.18 M |
| LIND | Lindblad Expd Hld | 9.83 | 2.34 B | -0.05 | -0.51 | 200 | 1.97 K |
| NEO | Neogenomics Inc | 4.9716 | 2.28 B | -0.1488 | -2.91 | 211.12 K | 1.05 M |
| UCTT | Ultra Clean Holdings | 9.31 | 2.2 B | -0.06 | -0.64 | 195.44 K | 1.82 M |
| TGLS | Tecnoglass Inc | 8.4311 | 2.09 B | -0.114 | -1.33 | 10.3 K | 86.84 K |
| TBBK | The Bancorp Inc | 9.02 | 2.03 B | -0.08 | -0.88 | 385.83 K | 3.48 M |
| VC | Visteon Corp | 55.5494 | 1.93 B | -0.5511 | -0.98 | 890.9 K | 49.49 M |
| MESO | Mesoblast Ltd ADR | 36.2143 | 1.88 B | -0.6545 | -1.78 | 6.78 K | 245.42 K |
| CHRN | ChronoScale Corporation | 1606.4984 | 1.69 B | -204.75 | -11.3 | 118 | 189.57 K |
| QURE | Uniqure N.V. | 10.22 | 1.6 B | -0.72 | -6.58 | 39.39 K | 402.56 K |
| APPS | Digital Turbine | 3.34 | 1.38 B | -0.08 | -2.34 | 258.32 K | 862.79 K |
| CMPR | Cimpress N.V. Ord | 46.97 | 1.36 B | -0.46 | -0.97 | 337.3 K | 15.84 M |
| INOD | Innodata Inc | 3.02 | 1.27 B | -0.04 | -1.31 | 4.88 K | 14.74 K |
| AMSC | Amer Superconductor | 17.60 | 1.23 B | -0.40 | -2.22 | 59.94 K | 1.05 M |
| SENEA | Seneca Foods Cp A | 29.53 | 1.13 B | -0.19 | -0.64 | 13.38 K | 395.17 K |
| QNST | Quinstreet Inc | 5.04 | 1.09 B | -0.09 | -1.75 | 153.74 K | 774.83 K |
| HROW | Harrow Health Inc | 7.67 | 1.03 B | -0.12 | -1.54 | 14.2 K | 108.91 K |
| MRNFF | Meren Energy Inc. | 4.4813 | 926.28 M | -0.0724 | -1.59 | 11.2 K | 50.19 K |
| DJCO | Daily Journal Cp | 193.98 | 910.94 M | -0.985 | -0.51 | 633 | 122.79 K |
| MITK | Mitek Systems Inc | 3.02 | 834.76 M | -0.02 | -0.66 | 154 K | 465.1 K |
| LXRX | Lexicon Pharmaceutcl | 10.85 | 809.82 M | -0.28 | -2.52 | 77.92 K | 845.44 K |
| FOXF | Fox Factory Cp | 14.85 | 785.56 M | -0.17 | -1.13 | 145.28 K | 2.16 M |
| ARDX | Ardelyx Inc | 11.70 | 736.52 M | -0.33 | -2.74 | 12.79 K | 149.63 K |
| CSIQ | Canadian Solar Inc | 25.41 | 734.64 M | -0.32 | -1.24 | 1.82 M | 46.19 M |
| MLAB | Mesa Labs Inc | 68.9755 | 715.26 M | -0.8228 | -1.18 | 7 K | 482.83 K |
| CWBC | Community West Bncsh | 8.4713 | 711.65 M | -0.1261 | -1.47 | 7.6 K | 64.38 K |
| ACHV | Achieve Life Sciences Inc | 6886.00 | 699.03 M | -66.00 | -0.95 | 106 | 729.92 K |
| QMCO | Quantum Corp | 196.80 | 669.58 M | -3.20 | -1.6 | 3.21 K | 631.73 K |
| VLGEA | Village Super Mkt | 14.8572 | 616.39 M | -0.1475 | -0.98 | 9.9 K | 147.09 K |
| GILT | Gilat Satellite Ntwk | 3.7709 | 583.88 M | -0.0656 | -1.71 | 10.8 K | 40.73 K |
| WEYS | Weyco Gp Inc | 17.9214 | 580.32 M | -0.2184 | -1.2 | 11.84 K | 212.15 K |
| CAPR | Capricor Therap | 42.00 | 572.67 M | -0.80 | -1.87 | 420 | 17.64 K |
| NGNE | Neurogene Inc | 148.00 | 520.3 M | -2.00 | -1.33 | 1.04 K | 154.51 K |
| TREE | Lendingtree Inc | 26.60 | 512.4 M | -0.22 | -0.82 | 115.77 K | 3.08 M |
| MDRX | Allscripts Hlthcare | 15.03 | 511.23 M | -0.28 | -1.83 | 2.05 M | 30.78 M |
| MDXG | Mimedx Group Inc | 6.52 | 484.47 M | -0.17 | -2.54 | 733.1 K | 4.78 M |
| GRVY | Gravity Ltd ADR | 3.12 | 481.63 M | -0.04 | -1.27 | 7.64 K | 23.83 K |
| LOCO | El Pollo Loco | 32.0013 | 479.93 M | -1.6612 | -4.93 | 3.06 M | 97.83 M |
| NB | NioCorp Developments Ltd. Common Stock | 5.05 | 476.93 M | -0.35 | -6.48 | 13.89 K | 70.16 K |
| ASMB | Assembly Biosciences | 82.44 | 443.66 M | -1.20 | -1.43 | 1.75 K | 144.52 K |
| RLMD | Relmada Therapeutics Inc | 57.20 | 441.61 M | -2.80 | -4.67 | 96 | 5.49 K |
| CLNE | Clean Energy Fuels | 9.70 | 425.46 M | -0.13 | -1.32 | 2.19 M | 21.22 M |
| FWDI | AdvisorShares Madrona International ETF | 12.20 | 421.87 M | -0.70 | -5.43 | 1.81 K | 22.08 K |
| CERS | Cerus Corp | 3.71 | 418.05 M | -0.03 | -0.8 | 567.24 K | 2.1 M |
| JAKK | Jakks Pacific Inc | 61.1169 | 409.62 M | -1.1284 | -1.81 | 38.72 K | 2.37 M |
| RCKY | Rocky Brands Inc | 10.8809 | 404.03 M | -0.1806 | -1.63 | 9.8 K | 106.69 K |
| MTLS | Materialise NV ADR | 11.86 | 392.85 M | -0.15 | -1.25 | 75.81 K | 899.08 K |
| PERI | Perion Network Ltd | 21.21 | 370.07 M | -0.54 | -2.48 | 53.44 K | 1.13 M |
| GEVO | Gevo Inc | 2729.9976 | 363.44 M | -185.9995 | -6.38 | 148 | 404.04 K |
| ADTN | Adtran Inc | 17.7824 | 349.56 M | -0.1944 | -1.08 | 590.01 K | 10.49 M |
| IRD | Opus Genetics, Inc. | 345.60 | 349.42 M | -3.36 | -0.96 | 666 | 230.17 K |
| GALT | Galectin Therapeutic | 5.22 | 348.94 M | -0.25 | -4.57 | 682.91 K | 3.56 M |
| SSP | E.W. Scripps Company | 16.1963 | 329.9 M | -1.122 | -6.48 | 798.89 K | 12.94 M |
| KINS | Kingstone Cos Inc | 5.2891 | 317.03 M | -0.0477 | -0.89 | 7.53 K | 39.83 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 15.1107 | 2.02 T | -0.0916 | -0.6 | 19.78 M | 298.95 M |
| RY | Royal Bank of Canada | 45.8049 | 282.66 B | -0.4137 | -0.9 | 782.7 K | 35.85 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 3.7115 | 244.25 B | -0.0196 | -0.53 | 605.1 K | 2.25 M |
| BML-PJ | Bank of America Corporation | 12.0805 | 227.9 B | -0.066 | -0.54 | 15.62 K | 188.64 K |
| TD | Toronto Dominion Bank | 31.3621 | 202.89 B | -0.3403 | -1.07 | 1.16 M | 36.35 M |
| HDB | Hdfc Bank Ltd ADR | 9.5273 | 132.77 B | -0.0842 | -0.88 | 4.6 M | 43.84 M |
| BMO | Bank of Montreal | 44.1259 | 121 B | -0.2932 | -0.66 | 369.6 K | 16.31 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 4.4598 | 118.25 B | -0.1175 | -2.57 | 19.29 M | 86.02 M |
| BNS | Bank of Nova Scotia | 35.9204 | 113.77 B | -0.4792 | -1.32 | 623.5 K | 22.4 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 10.1457 | 111.67 B | -0.3529 | -3.36 | 8.26 M | 83.76 M |
| NOW | Servicenow Inc | 55.00 | 106.66 B | -0.36 | -0.65 | 1.06 M | 58.18 M |
| CM | Canadian Imperial Bank of Commerce | 22.6367 | 106.07 B | -0.26 | -1.14 | 309 K | 6.99 M |
| ITUB | Itau Unibanco Banco Holding S.A. ADR | 3.0668 | 83.33 B | -0.0362 | -1.17 | 16.98 M | 52.08 M |
| APO | Apollo Global Management Llc C | 13.7499 | 72.18 B | -0.1404 | -1.01 | 984.3 K | 13.53 M |
| MS-PA | Morgan Stanley | 13.6765 | 67.91 B | -0.0737 | -0.54 | 56 K | 765.94 K |
| FNV | Franco Nev Corp | 51.2619 | 50.81 B | -1.3578 | -2.58 | 467.9 K | 23.99 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 46.386 | 50.14 B | -0.5269 | -1.12 | 4.57 M | 211.97 M |
| VEEV | Veeva Systems Inc | 22.18 | 49.61 B | -0.41 | -1.81 | 445.27 K | 9.88 M |
| ARES | Ares Management LP | 10.6047 | 46.31 B | -0.1267 | -1.18 | 58 K | 615.07 K |
| WDS | Woodside Energy Group Ltd | 24.0548 | 41.86 B | -0.2158 | -0.89 | 5.69 K | 136.78 K |
| IX | Orix Corp ADR | 3.9888 | 36.53 B | -0.0355 | -0.88 | 105 K | 418.82 K |
| SHG | Shinhan Financial Group Co. Ltd ADR | 30.0771 | 30.04 B | -0.2157 | -0.71 | 31.1 K | 935.4 K |
| BBD | Banco Bradesco S.A. ADR | 4.4029 | 29.39 B | -0.0742 | -1.66 | 12.48 M | 54.96 M |
| KGC | Kinross Gold Corp | 3.4934 | 26.92 B | -0.081 | -2.27 | 10.41 M | 36.36 M |
| IHG | Intercontinental Hotels Group ADR | 29.2286 | 26.29 B | -0.2282 | -0.77 | 131.66 K | 3.85 M |
| BEP | Brookfield Renewable | 7.791 | 21.32 B | -0.0482 | -0.61 | 25.16 K | 196.03 K |
| NRG | NRG Energy | 22.9117 | 20.47 B | -0.1624 | -0.7 | 6.64 M | 152.04 M |
| BCE | BCE Inc | 22.1411 | 20.04 B | -0.2569 | -1.15 | 1.14 M | 25.17 M |
| H | Hyatt Hotels Corp | 54.7105 | 17.34 B | -0.2902 | -0.53 | 600.8 K | 32.87 M |
| WF | Woori Finance Holdings Co. Ltd ADR | 20.1314 | 17.13 B | -0.2834 | -1.39 | 504 | 10.15 K |
| GIB | CGI Group | 33.6798 | 17.1 B | -0.3575 | -1.05 | 258.9 K | 8.72 M |
| SUI | Sun Communities | 36.7912 | 14.93 B | -0.192 | -0.52 | 156.8 K | 5.77 M |
| TU | Telus Corp | 9.5019 | 14.05 B | -0.0904 | -0.94 | 221.2 K | 2.1 M |
| SNN | Smith & Nephew Snats ADR | 25.4677 | 12.99 B | -0.1659 | -0.65 | 1.56 M | 39.64 M |
| SKM | Sk Telecom Corp ADR | 17.9901 | 12.4 B | -0.2225 | -1.22 | 1.44 M | 25.96 M |
| FNF | Fidelity National Financial | 16.1854 | 12.08 B | -0.1213 | -0.74 | 2.29 M | 37.05 M |
| PAYC | Paycom Software Inc | 13.5153 | 10.48 B | -0.2388 | -1.74 | 114.22 K | 1.54 M |
| PSO | Pearson Plc ADR | 12.5102 | 10.33 B | -0.0671 | -0.53 | 835 K | 10.45 M |
| FRO | Frontline Ltd | 5.2489 | 9.86 B | -0.0954 | -1.79 | 102.58 K | 538.41 K |
| EPAM | Epam Systems Inc | 40.72 | 8.09 B | -0.36 | -0.88 | 459.62 K | 18.72 M |
| STAG | Stag Industrial Inc | 12.7608 | 7.37 B | -0.118 | -0.92 | 262.7 K | 3.35 M |
| CHE | Chemed Inc | 94.6648 | 6.97 B | -0.4843 | -0.51 | 250.46 K | 23.71 M |
| OGC | OceanaGold Corporation | 7.5109 | 6.43 B | -0.1376 | -1.8 | 2.97 K | 22.28 K |
| CMS-PB | Consumers Energy Company | 57.6478 | 6.23 B | -0.4335 | -0.75 | 534 | 30.78 K |
| RNG | Ringcentral Inc | 14.005 | 6.08 B | -0.2196 | -1.54 | 671.2 K | 9.4 M |
| BYD | Boyd Gaming Corp | 8.8295 | 5.5 B | -0.14 | -1.56 | 1.28 M | 11.32 M |
| SKY | Skyline Corp | 4.1063 | 5.18 B | -0.0576 | -1.38 | 4.5 K | 18.48 K |
| TEO | Telecom Argentina Stet France Telecom ADR | 10.99 | 4.42 B | -0.2398 | -2.14 | 206.9 K | 2.27 M |
| ITGR | Integer Holdings Corp | 40.9544 | 4.3 B | -0.4647 | -1.12 | 216.4 K | 8.86 M |
| JOE | St. Joe Company | 21.0816 | 4.25 B | -1.3788 | -6.14 | 1.53 M | 32.16 M |
| TKC | Turkcell Iletisim Hizmetleri As ADR | 7.9955 | 4.14 B | -0.0473 | -0.59 | 233.5 K | 1.87 M |
| GEF-B | Greif Inc | 30.0508 | 4 B | -0.1966 | -0.65 | 1.2 K | 36.06 K |
| PHI | Philippine Long Distance Telephone ADR | 32.059 | 3.91 B | -0.4214 | -1.3 | 64 K | 2.05 M |
| CVSA | Covista Inc. | 38.3193 | 3.79 B | -0.958 | -2.44 | 1.26 M | 48.27 M |
| BMA | Banco Macro S.A. ADR | 24.3496 | 3.74 B | -0.2888 | -1.17 | 177.2 K | 4.31 M |
| NIC | Nicolet Bankshares Inc | 23.00 | 3.65 B | -0.50 | -2.13 | 5.8 K | 133.4 K |
| POST | Post Holdings Inc | 24.4912 | 3.62 B | -4.6326 | -15.91 | 12.69 M | 310.91 M |
| LRN | Stride Inc | 22.07 | 3.18 B | -0.25 | -1.12 | 309.46 K | 6.83 M |
| GEFB | Greif, Inc. | 32.283 | 3.16 B | -0.2112 | -0.65 | 1.24 K | 39.9 K |
| AB | Alliancebernstein Holding LP | 9.3662 | 3.11 B | -0.0551 | -0.58 | 231.1 K | 2.16 M |
| HTGC | Hercules Technology Growth Capital | 4.9339 | 3.1 B | -0.1568 | -3.08 | 842.93 K | 4.16 M |
| AMC | AMC Entertainment Holdings Inc | 169.5078 | 3.03 B | -1.3787 | -0.81 | 7.36 K | 1.25 M |
| SA | Seabridge Gold | 9.61 | 3.01 B | -0.18 | -1.84 | 642.09 K | 6.17 M |
| FSM | Fortuna Silver Mines | 5.60 | 2.98 B | -0.05 | -0.88 | 153.29 K | 858.41 K |
| AD | Array Digital Infrastructure, Inc. | 21.0389 | 2.63 B | -0.2663 | -1.25 | 131.83 K | 2.77 M |
| WLYB | John Wiley Sons Cl B | 41.9185 | 2.58 B | -0.6157 | -1.45 | 520 | 21.8 K |
| BFAM | Bright Horizons Family Solutions Inc | 40.75 | 2.49 B | -0.30 | -0.73 | 229.5 K | 9.35 M |
| EXK | Endeavour Silver Corp | 6.13 | 2.47 B | -0.13 | -2.08 | 1.68 M | 10.29 M |
| LEU | Centrus Energy Corp. | 50.00 | 2.4 B | -4.3956 | -8.08 | 44.7 K | 2.23 M |
| DXC | Dxc Technology Company | 9.6738 | 2.36 B | -0.6444 | -6.25 | 5.93 M | 57.39 M |
| BKD | Brookdale Senior Living Inc | 32.98 | 2.22 B | -0.20 | -0.6 | 2.17 M | 71.43 M |
| HTH | Hilltop Holdings Inc | 16.5126 | 2.1 B | -0.1784 | -1.07 | 290.4 K | 4.8 M |
| FCF | First Commonwealth Financial Corp | 5.869 | 2.05 B | -0.069 | -1.16 | 1.93 M | 11.33 M |
| ATEN | A10 Networks Inc | 9.8966 | 1.96 B | -0.131 | -1.31 | 94.17 K | 931.95 K |
| NRP | Natural Resource Partners LP | 67.7346 | 1.57 B | -1.1913 | -1.73 | 23.5 K | 1.59 M |
| CNMD | C O N M E D Cp | 32.0969 | 1.55 B | -0.4284 | -1.32 | 264.2 K | 8.48 M |
| ARCO | Arcos Dorados Holdings Inc | 6.6224 | 1.49 B | -0.232 | -3.38 | 992.9 K | 6.58 M |
| LADR | Ladder Capital Corp | 5.9645 | 1.13 B | -0.0388 | -0.65 | 96.4 K | 574.98 K |
| FUN | Cedar Fair LP | 32.9073 | 1.1 B | -0.2733 | -0.82 | 109.69 K | 3.61 M |
| CPAC | Cementos Pacasmayo S.A.A ADR | 3.6167 | 1.1 B | -0.0197 | -0.54 | 7.8 K | 28.21 K |
| YELP | Yelp Inc | 68.00 | 1.06 B | -0.62 | -0.9 | 2.22 M | 150.78 M |
| CMP | Compass Minerals Intl Inc | 60.4871 | 984.03 M | -0.6818 | -1.11 | 219.26 K | 13.26 M |
| MUX | Mcewen Mining Inc | 27.2596 | 969.58 M | -0.8793 | -3.12 | 127.08 K | 3.46 M |
| UVV | Universal Corp | 27.8023 | 964.92 M | -0.9894 | -3.44 | 209.8 K | 5.83 M |
| VLRS | Controladora Vuela Compaia DE ADR | 8.21 | 963.29 M | -0.09 | -1.08 | 76.86 K | 631.02 K |
| KRO | Kronos Worldwide Inc | 8.0916 | 931.14 M | -0.2554 | -3.06 | 233.35 K | 1.89 M |
| DQ | Daqo New Energy ADR | 5.414 | 828.23 M | -0.098 | -1.78 | 220.16 K | 1.19 M |
| LXU | Lsb Industries Inc | 30.2154 | 773.31 M | -0.8077 | -2.6 | 370.49 K | 11.19 M |
| TXO | Txo Energy Partners L.P. | 170.00 | 730.23 M | -10.00 | -5.56 | 5.66 K | 961.69 K |
| EDN | Empresa Distribuidora Y Comercializadora ADR | 14.14 | 722.91 M | -0.08 | -0.56 | 61.11 K | 864.14 K |
| JKS | Jinkosolar Holding Company Ltd ADR | 21.1157 | 565.07 M | -0.3494 | -1.63 | 745.9 K | 15.75 M |
| HY | Hyster-Yale Materials Handling | 53.9337 | 521.53 M | -0.5229 | -0.96 | 190.74 K | 10.29 M |
| BXC | Bluelinx Holdings Inc | 13.10 | 512.45 M | -0.10 | -0.76 | 18.57 K | 243.27 K |
| CSV | Carriage Services | 15.352 | 454.71 M | -0.1135 | -0.73 | 85.4 K | 1.31 M |
| BAK | Braskem S.A. ADR | 7.2946 | 446.3 M | -0.0998 | -1.35 | 422.7 K | 3.08 M |
| TCI | Transcontinental Realty Investors | 13.10 | 435.54 M | -0.13 | -0.98 | 900 | 11.79 K |
| NGS | Natural Gas Services Group | 29.9386 | 374.95 M | -1.029 | -3.32 | 38.7 K | 1.16 M |
| RWT | Redwood Trust | 6.9181 | 361.14 M | -0.0719 | -1.03 | 616.1 K | 4.26 M |
| ARL | American Realty Investors | 5.89 | 358.41 M | -0.24 | -3.92 | 1.9 K | 11.19 K |
| TWI | Titan International | 14.5895 | 325.62 M | -0.0785 | -0.54 | 506.95 K | 7.4 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 58.224 | 7.03 M | -9.2821 | -13.75 | 2.45 K | 142.82 K |
| MDP | Medexus Pharmaceuticals Inc | 4.35 | -0.60 | -12.12 | 1.17 K | 5.08 K | |
| VNP | 5N Plus Inc | 3.26 | -0.39 | -10.68 | 340 K | 1.11 M | |
| ACQ | Autocanada Inc | 60.2368 | -5.4179 | -8.25 | 274.61 K | 16.54 M | |
| FLNT | Flint Corp | 29.20 | -2.00 | -6.41 | 138 | 4.03 K | |
| CRRX | Carerx Corp | 7.2814 | -0.3935 | -5.13 | 225 | 1.64 K | |
| NG | Novagold Res Inc | 4.04 | -0.15 | -3.58 | 124.71 K | 503.83 K | |
| SWP | Swiss Water Decaffeinated Coffee Inc | 3.2091 | -0.1134 | -3.41 | 7.8 K | 25.03 K | |
| WEED | Canopy Growth Corp | 25.80 | -0.90 | -3.37 | 7.39 K | 190.66 K | |
| LGO | Largo Resources Ltd | 32.00 | -1.00 | -3.03 | 11.86 K | 379.49 K | |
| HBP | Helix Biopharm | 9.70 | -0.30 | -3 | 9 K | 87.3 K | |
| ATRL | Atkinsrealis Group Inc | 50.5837 | -1.5199 | -2.92 | 591.35 K | 29.91 M | |
| PNP | Pinetree Capital Ltd | 70.00 | -2.00 | -2.78 | 1 K | 70.28 K | |
| AIF | Altus Group Ltd | 18.4078 | -0.5222 | -2.76 | 53.26 K | 980.36 K | |
| FNV | Franco-Nevada Corp | 55.9464 | -1.3266 | -2.32 | 466.7 K | 26.11 M | |
| TAL | Petrotal Corp | 30.8253 | -0.7169 | -2.27 | 747 | 23.03 K | |
| DRT | Dirtt Environmental Solutions Ltd | 3.1459 | -0.0615 | -1.92 | 610.54 K | 1.92 M | |
| X | TMX Group Ltd | 7.9301 | -0.152 | -1.88 | 137.46 K | 1.09 M | |
| GFP | Greenfirst Forest Products Inc | 5.3606 | -0.0975 | -1.79 | 1.03 K | 5.5 K | |
| EDR | Endeavour Silver Corp | 6.1093 | -0.109 | -1.75 | 240.19 K | 1.47 M | |
| BPO-PY | Brookfield Office Properties Inc Pref Y | 6.4234 | -0.1131 | -1.73 | 1.2 K | 7.71 K | |
| DPM | Dundee Precious Metals Inc | 4.4971 | -0.0789 | -1.72 | 349.19 K | 1.57 M | |
| SEA | Seabridge Gold Inc | 8.075 | -0.138 | -1.68 | 18.11 K | 146.26 K | |
| TA-PH | Transalta E Cum Red Rate Rst Prf | 10.2302 | -0.1748 | -1.68 | 5.58 K | 57.13 K | |
| CKI | Clarke Inc | 6.8707 | -0.1133 | -1.62 | 24.7 K | 169.71 K | |
| TCS | Tecsys Inc J | 5.9803 | -0.0967 | -1.59 | 29.3 K | 175.22 K | |
| KLS | Kelso Technologies Inc | 6.4012 | -0.0993 | -1.53 | 56.2 K | 359.75 K | |
| ATD | Alimentation Couche-Tard Inc. | 13.706 | -0.207 | -1.49 | 9.4 K | 128.84 K | |
| MFI | Maple Leaf Foods | 11.9475 | -0.1754 | -1.45 | 271.58 K | 3.24 M | |
| BPO-PW | Brookfield Office Properties Inc Pref W | 6.3989 | -0.0914 | -1.41 | 1 K | 6.4 K | |
| K | Kinross Gold Corp | 3.8524 | -0.054 | -1.38 | 1.36 M | 5.25 M | |
| SEC | Senvest Capital | 142.03 | -1.97 | -1.37 | 400 | 56.81 K | |
| PZA | Pizza Pizza Royalty Corp | 6.2534 | -0.0834 | -1.32 | 211.5 K | 1.32 M | |
| PPL-PA | Pembina Pipeline Corp Pref A | 11.3331 | -0.1446 | -1.26 | 7.72 K | 87.46 K | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 12.2375 | -0.1527 | -1.23 | 4.8 K | 58.74 K | |
| SYZ | Sylogist Ltd | 6.9432 | -0.085 | -1.21 | 3.67 K | 25.47 K | |
| MRU | Metro Inc | 19.5893 | -0.2261 | -1.14 | 724.48 K | 14.19 M | |
| CPX-PA | Capital Power Corporation Pref A | 10.4224 | -0.1182 | -1.12 | 2.64 K | 27.47 K | |
| EMP-A | Empire Company Limited | 20.6293 | -0.2306 | -1.11 | 115.5 K | 2.38 M | |
| FSZ | Fiera Capital Corp | 4.7909 | -0.0487 | -1.01 | 21.04 K | 100.81 K | |
| LCS-PA | Brompton Lifeco Split Corp Pref A | 4.9864 | -0.0492 | -0.98 | 700 | 3.49 K | |
| BCE-PA | BCE Inc Pref AA | 10.5019 | -0.1005 | -0.95 | 39.5 K | 414.83 K | |
| FTS-PG | Fortis Inc Pref G | 12.5758 | -0.1156 | -0.91 | 4.87 K | 61.24 K | |
| AIM | Aimia Inc | 16.8845 | -0.1535 | -0.9 | 208.4 K | 3.52 M | |
| PWF-PP | Power Fi 4.40% Non Cum 5 Yr P Prf | 14.4512 | -0.13 | -0.89 | 3.69 K | 53.35 K | |
| BNS | Bank of Nova Scotia | 39.4288 | -0.3527 | -0.89 | 1.95 M | 76.91 M | |
| YGR | Yangarra Resources Ltd | 3.47 | -0.03 | -0.86 | 89.3 K | 309.87 K | |
| EMA-PA | Emera Inc Pref A | 12.9298 | -0.1092 | -0.84 | 1.7 K | 21.98 K | |
| POW-PD | Power Corporation of Canada Pref D | 12.4993 | -0.1036 | -0.82 | 7.62 K | 95.29 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 8.8846 | -0.0668 | -0.75 | 3.9 K | 34.68 K | |
| BCE-PT | Bce Inc Pref T | 10.8949 | -0.0816 | -0.74 | 1.6 K | 17.43 K | |
| BCE | BCE Inc | 24.2623 | -0.1812 | -0.74 | 1.04 M | 25.3 M | |
| PWF-PA | Power Financial Corp Pref A | 11.0904 | -0.0828 | -0.74 | 6 K | 66.54 K | |
| VCM | Vecima Networks Inc | 6.4921 | -0.0481 | -0.74 | 4.5 K | 29.21 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 44.2826 | -0.3267 | -0.73 | 55.44 K | 2.45 M | |
| CM | Canadian Imperial Bank of Commerce | 27.671 | -0.195 | -0.7 | 1.86 M | 51.53 M | |
| ADN | Acadian Timber Corp | 6.3158 | -0.0419 | -0.66 | 100 | 631.58 | |
| FVI | Fortuna Mines Inc | 6.14 | -0.04 | -0.65 | 266.9 K | 1.64 M | |
| TA-PD | Transalta A Cum Red Rat Rst Prf | 9.3074 | -0.0594 | -0.63 | 5.4 K | 50.26 K | |
| TD | Toronto-Dominion Bank | 34.4085 | -0.2166 | -0.63 | 1.69 M | 58.26 M | |
| PDV | Prime Dividend Corp Cl A | 4.6858 | -0.0291 | -0.62 | 235 | 1.1 K | |
| BN-PZ | Brookfield Corporation | 12.7219 | -0.0789 | -0.62 | 5.09 K | 64.79 K | |
| GIB-A | CGI Inc | 36.8733 | -0.2279 | -0.61 | 746.35 K | 27.52 M | |
| NPI-PA | Northland Power Inc Pref A | 12.1549 | -0.0745 | -0.61 | 100 | 1.22 K | |
| EFR | Energy Fuels Inc | 8.17 | -0.05 | -0.61 | 14.2 K | 116.01 K | |
| GWO-PG | Great West Lifeco Inc Pref G | 12.9838 | -0.0779 | -0.6 | 2.33 K | 30.25 K | |
| EMA-PF | Emera Inc Pref F | 13.4838 | -0.0802 | -0.59 | 11.77 K | 158.7 K | |
| CU-PC | Canadian Util Cum Red Sec Y Prf | 14.122 | -0.0827 | -0.58 | 4.3 K | 60.72 K | |
| BCE-PY | BCE Inc Pref Y | 11.389 | -0.0657 | -0.57 | 2.4 K | 27.33 K | |
| EVT | Economic Investment | 4.6515 | -0.0265 | -0.57 | 5 K | 23.26 K | |
| Y | Yellow Pages Ltd | 12.0983 | -0.0685 | -0.56 | 39.2 K | 474.25 K | |
| WN | George Weston Limited | 23.6074 | -0.1305 | -0.55 | 396.83 K | 9.37 M | |
| T | Telus Corp | 10.4201 | -0.0576 | -0.55 | 1.56 M | 16.27 M | |
| ENB-PH | Enbridge H Cum Redeemable Prf | 10.6282 | -0.0586 | -0.55 | 6.77 K | 71.95 K | |
| DII-B | Dorel Industries Inc | 11.8159 | -0.0645 | -0.54 | 19.73 K | 233.17 K | |
| RY | Royal Bank of Canada | 50.2737 | -0.2738 | -0.54 | 1.29 M | 64.79 M | |
| DXT | Dexterra Group Inc | 14.7238 | -0.0786 | -0.53 | 453.4 K | 6.68 M | |
| MX | Methanex Corp | 52.479 | -0.2795 | -0.53 | 303.86 K | 15.95 M | |
| TRP-PA | TC Energy Corp Pref Series 1 | 12.3186 | -0.0636 | -0.51 | 2.08 K | 25.68 K | |
| TRP-PE | TC Energy Corp Pref Series 9 | 13.0143 | -0.0664 | -0.51 | 2.14 K | 27.81 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ATLPF | Atlas Copco AB | 5.2326 | 95.07 B | -0.1307 | -2.44 | 944 | 4.94 K |
| AKRBF | AKRBF | 7.5449 | 21.18 B | -0.0571 | -0.75 | 2.4 K | 18.11 K |
| NTPIF | Nam Tai Property Inc. | 6.78 | 262.33 M | -0.21 | -3 | 185.03 K | 1.25 M |
| WEXPF | Western Exploration Inc | 89.0448 | 24.77 M | -1.7802 | -1.96 | 7 | 623.31 |
| APHD | Verde Bio Holdings Inc | 72.00 | 18.16 M | -18.00 | -20 | 2.09 M | 150.7 M |
| MDCN | Medican Enterprises Inc | 13.80 | 4.65 M | -1.10 | -7.38 | 851 | 11.74 K |
| MSPC | Metrospaces Inc | 100.00 | 2.86 M | -50.00 | -33.33 | 1 | 100 |
| MRNJ | Metatron Inc | 857.9674 | 1.52 M | -233.9911 | -21.43 | 1 | 857.97 |
| BLSP | Blue Sphere Corporation | 29.90 | 216.59 K | -1.30 | -4.17 | 85.17 K | 2.55 M |
| ERFB | ERF Wireless Inc | 850.00 | 84.13 K | -350.00 | -29.17 | 412.04 K | 350.24 M |
| ASHI | Vapor Hub International Inc. | 16.00 | 60.28 K | -6.16 | -27.8 | 2.21 K | 35.42 K |
| LOTE | Lot78 Inc | 4.1254 | 17.28 K | -1.3751 | -25 | 350 | 1.44 K |
| CGIP | Celadon Group Inc | 20.8808 | 5.66 K | -0.1275 | -0.61 | 189.79 K | 3.96 M |
| EMWPF | Eros Media World Plc | 297.60 | 1.9 K | -2.20 | -0.73 | 4.81 K | 1.43 M |
| RTNB | root9B Holdings Inc | 15.60 | 610 | -0.90 | -5.45 | 8.35 K | 130.24 K |
| PRXIQ | Premier Exhibitions Inc | 7.478 | 491 | -0.422 | -5.34 | 4 K | 29.87 K |
| YVRLF | Liquid Media Group Ltd. | 83.20 | 482 | -1.60 | -1.89 | 133 | 11.07 K |
| PPJE | PPJ Healthcare Enterprises Inc | 5.00 | -2.00 | -28.57 | 7.75 K | 38.73 K | |
| IFLM | Independent Film Development Corporation | 20.00 | -1.75 | -8.05 | 984.6 K | 19.69 M | |
| AGOAF | Abengoa S.A | 4.8105 | -0.3574 | -6.92 | 21.13 K | 101.65 K | |
| TREVQ | Trevali Mining Corporation | 12.00 | -0.10 | -0.83 | 535 | 6.42 K | |
| HMNY | Helios and Matheson Analytics Inc | 938.00 | -7.00 | -0.74 | 2 | 1.88 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 140.00 | 6.48 M | -10.00 | -6.67 | 10 | 1.4 K |
| FTUR | Future Fuels Inc. | 6.00 | -2.00 | -25 | 30 K | 180 K | |
| KIP | Kiplin Metals Inc | 59.40 | -18.90 | -24.14 | 9.5 K | 564.3 K | |
| LOD | Lode Gold Resources Inc. | 7.20 | -1.80 | -20 | 87 | 626.4 | |
| STRM | Storm Exploration Inc. | 6.40 | -1.52 | -19.19 | 2.46 K | 15.73 K | |
| KGS | Kingman Minerals Ltd | 5.00 | -1.00 | -16.67 | 100 | 500 | |
| MGMA | Magma Silver Corp. | 112.00 | -16.00 | -12.5 | 99 | 11.09 K | |
| AVN | Avanti Energy Inc | 14.00 | -2.00 | -12.5 | 200 | 2.8 K | |
| GORO | Goldgroup Mining Inc. | 6.80 | -0.80 | -10.53 | 113 | 768.4 | |
| BQE | BQE Water Inc | 4.50 | -0.50 | -10 | 6.71 K | 30.22 K | |
| PURO | Platauro Metals Corp. | 21.7028 | -1.6695 | -7.14 | 73 | 1.58 K | |
| KEEK | Personas Social Incorporated | 210.00 | -15.00 | -6.67 | 187 | 39.27 K | |
| CTEK | CLEANTEK Industries Inc | 144.1176 | -8.8236 | -5.77 | 4.28 K | 617.11 K | |
| CKG | Chesapeake Gold Corp | 3.50 | -0.19 | -5.15 | 700 | 2.45 K | |
| SGLD | Scorpio Gold Corporation | 3.60 | -0.18 | -4.76 | 3.67 K | 13.22 K | |
| CTA | Centaurus Energy Inc | 200.00 | -10.00 | -4.76 | 1.6 K | 319.2 K | |
| EPO-H | Encanto Potash Corp | 5.50 | -0.25 | -4.35 | 540 | 2.97 K | |
| SRC | Stakeholder Gold Corp | 17.60 | -0.80 | -4.35 | 75 | 1.32 K | |
| GBU | Gabriel Resources Ltd | 8.90 | -0.30 | -3.26 | 72.01 K | 640.92 K | |
| DSY | Destiny Media Technologies Inc | 3.85 | -0.10 | -2.53 | 4 K | 15.4 K | |
| MVI-H | Monitor Ventures Inc | 14.50 | -0.25 | -1.69 | 3.5 K | 50.69 K | |
| FMS | Focus Graphite Inc | 5.90 | -0.10 | -1.67 | 13.56 K | 80 K | |
| QST | Questor Technology Inc | 3.30 | -0.05 | -1.49 | 173 K | 570.9 K | |
| NCP | Nickel Creek Platinum Corp. | 70.00 | -1.00 | -1.41 | 978 | 68.46 K | |
| SLG | PetroTal Corp | 5.7122 | -0.0664 | -1.15 | 74.7 K | 426.7 K |