Loser Valuations for 11 August 2014 from 00:00:00 until 23:59:59
Loser Valuations for 11 August 2014 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SIM | Grupo Simec S.A. DE C.V. ADR | 13.3153 | 3.74 B | -0.0746 | -0.56 | 19.11 K | 254.39 K |
| USAS | Americas Silver Corp | 8.70 | 1.11 B | -0.30 | -3.33 | 7 | 60.9 |
| OBE | Obsidian Energy Ltd | 46.7202 | 606.63 M | -0.5078 | -1.08 | 229.21 K | 10.71 M |
| CIX | Compx International Inc | 6.089 | 500.32 M | -0.1842 | -2.94 | 317 | 1.93 K |
| RLGT | Radiant Logistics | 3.11 | 429.39 M | -0.02 | -0.64 | 50.07 K | 155.72 K |
| PLX | Protalix Biotherapeutics | 29.40 | 207.07 M | -1.30 | -4.23 | 34.85 K | 1.02 M |
| EPM | Evolution Petroleum Corp | 5.3094 | 142.21 M | -0.1101 | -2.03 | 99.6 K | 528.82 K |
| MHH | Mastech Holdings Inc | 5.90 | 77.23 M | -0.105 | -1.75 | 23.19 K | 136.82 K |
| WYY | Widepoint Corp | 15.00 | 62.39 M | -0.20 | -1.32 | 25.45 K | 381.82 K |
| DIT | Amcon Distributing Company | 65.7477 | 58.53 M | -0.3859 | -0.58 | 4.1 K | 269.57 K |
| XTNT | Xtant Medical Holdings Inc | 52.80 | 39.06 M | -1.44 | -2.65 | 6.47 K | 341.56 K |
| AGIG | AGIG | 27.50 | 36.75 M | -1.25 | -4.35 | 2.68 K | 73.78 K |
| NNVC | Nanoviricides Inc | 82.40 | 33.97 M | -3.20 | -3.74 | 39.01 K | 3.21 M |
| CPHI | China Pharma Holdings | 32.01 | 24.3 M | -0.38 | -1.17 | 301 | 9.64 K |
| MXC | Mexco Energy Corp | 6.4193 | 21.19 M | -0.2287 | -3.44 | 2.5 K | 16.05 K |
| AIRI | Air Industries Group Inc | 83.2773 | 13.69 M | -0.4254 | -0.51 | 738 | 61.46 K |
| ACCS | Access Newswire Inc | 8.3008 | 12.88 M | -0.0512 | -0.61 | 5.8 K | 48.15 K |
| AWX | Avalon Holdings Corp | 4.32 | 10.76 M | -0.09 | -2.04 | 1.5 K | 6.48 K |
| PLAG | Planet Green Holdings Corp | 310.00 | 5.18 M | -2.50 | -0.8 | 53 | 16.43 K |
| DSS | Document Security Systems | 2700.4805 | 4.66 M | -62.3188 | -2.26 | 120 | 324.06 K |
| AMBO | Ambow Education Holding Ltd ADR | 33.00 | 4.23 M | -12.00 | -26.67 | 153 | 5.05 K |
| AUMN | Golden Minerals Company | 30.25 | 3.4 M | -0.25 | -0.82 | 5.23 K | 158.12 K |
| PW | Power REIT | 9.00 | 2.52 M | -0.108 | -1.19 | 711 | 6.4 K |
Cryptocurrencies (CC) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BTC-USD | Bitcoin | 576.368 | 1.46 T | -14.693 | -2.49 | 14.76 M | 8.51 B |
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ZL | Soybean Oil | 34.99 | -0.62 | -1.74 | 11.3 K | 395.28 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TMUS | T-Mobile US | 28.306 | 178.71 B | -0.4808 | -1.67 | 5.3 M | 150 M |
| ROST | Ross Stores Inc | 29.5688 | 76.03 B | -0.1917 | -0.64 | 2.38 M | 70.32 M |
| IDXX | Idexx Laboratories | 62.95 | 55.67 B | -0.99 | -1.55 | 931.31 K | 58.63 M |
| MSTR | Strategy | 14.051 | 53.16 B | -0.235 | -1.64 | 919.19 K | 12.92 M |
| JD | Jd.com Inc ADR | 25.655 | 38.33 B | -0.1364 | -0.53 | 4.22 M | 108.23 M |
| BIIB | Biogen Inc | 320.34 | 37.67 B | -3.71 | -1.14 | 983 K | 314.89 M |
| ILMN | Illumina Inc | 159.6693 | 33.38 B | -3.2198 | -1.98 | 1.43 M | 228.14 M |
| STLD | Steel Dynamics Inc | 16.8545 | 32.36 B | -0.1716 | -1.01 | 2.67 M | 45.08 M |
| DXCM | Dexcom | 10.9625 | 30.24 B | -0.10 | -0.9 | 3.61 M | 39.55 M |
| DLTR | Dollar Tree Inc | 55.10 | 25.75 B | -0.58 | -1.04 | 2.12 M | 116.7 M |
| UTHR | United Therapeutic | 87.40 | 24.81 B | -1.34 | -1.51 | 492.54 K | 43.05 M |
| VTRS | Viatris Inc | 36.7637 | 23.53 B | -0.3971 | -1.07 | 4.98 M | 183.15 M |
| VNOM | Viper Energy LP | 15.9148 | 20.99 B | -0.2222 | -1.38 | 27.1 K | 431.24 K |
| EVRG | Evergy Inc | 23.529 | 20.29 B | -0.1245 | -0.53 | 1.05 M | 24.67 M |
| SBAC | SBA Communications | 100.4477 | 19.88 B | -0.9174 | -0.91 | 1.18 M | 118.03 M |
| JAZZ | Jazz Pharma Plc | 133.86 | 15.63 B | -2.72 | -1.99 | 535 K | 71.62 M |
| ICLR | Icon Plc | 50.97 | 15.55 B | -0.38 | -0.74 | 346.32 K | 17.65 M |
| ZBRA | Zebra Technologies | 74.28 | 15.38 B | -0.87 | -1.16 | 383.48 K | 28.49 M |
| APA | Apa Corp | 75.5861 | 15.15 B | -0.386 | -0.51 | 1.89 M | 142.67 M |
| TXRH | Texas Roadhouse Inc | 21.8785 | 12.51 B | -0.1544 | -0.7 | 716.67 K | 15.68 M |
| BRKR | Bruker Corp | 19.1946 | 10.14 B | -0.6327 | -3.19 | 1.24 M | 23.76 M |
| URBN | Urban Outfitters Inc | 36.78 | 7.56 B | -0.39 | -1.05 | 1.81 M | 66.66 M |
| ZG | Zillow Grp Inc Cl A | 42.342 | 7.05 B | -1.1975 | -2.75 | 1.18 M | 50.13 M |
| SNEX | Stonex Group Inc | 5.6652 | 6.85 B | -0.0829 | -1.44 | 171.79 K | 973.21 K |
| RIOT | Riot Blockchain Inc | 12.8416 | 6.63 B | -0.7134 | -5.26 | 33.35 K | 428.22 K |
| CZR | Caesars Entertainment Inc | 4.62 | 5.97 B | -0.04 | -0.86 | 7.08 K | 32.71 K |
| BCPC | Balchem Cp | 49.7436 | 5.61 B | -1.3115 | -2.57 | 213.26 K | 10.61 M |
| AAON | Aaon Inc | 11.7903 | 5.18 B | -0.0988 | -0.83 | 262.46 K | 3.09 M |
| GGAL | Grupo Fin Galicia ADR | 10.4033 | 5.15 B | -0.4786 | -4.4 | 598 K | 6.22 M |
| OPCH | Option Care Health Inc | 31.66 | 4.75 B | -0.30 | -0.94 | 135.65 K | 4.29 M |
| MGNI | Magnite Inc | 10.65 | 4.17 B | -0.37 | -3.36 | 195.7 K | 2.08 M |
| LBTYB | Liberty Global Ord B | 38.8056 | 3.85 B | -1.36 | -3.39 | 459 | 17.81 K |
| VRDN | Viridian Therapeutics Inc | 947.2505 | 3.43 B | -65.2495 | -6.44 | 11 | 10.42 K |
| SLM | SLM Corp | 7.7987 | 3.18 B | -0.0437 | -0.56 | 4.05 M | 31.55 M |
| OSIS | O S I Systems Inc | 66.46 | 3.17 B | -0.70 | -1.04 | 142.98 K | 9.5 M |
| SHOO | Steven Maddens Ltd | 18.8271 | 3.13 B | -0.1658 | -0.87 | 894 K | 16.83 M |
| LOPE | Grand Canyon Educati | 41.97 | 2.96 B | -0.23 | -0.55 | 225.52 K | 9.47 M |
| MARA | Marathon Digital Holdings | 93.28 | 2.57 B | -2.56 | -2.67 | 3.38 K | 314.82 K |
| TGLS | Tecnoglass Inc | 8.3172 | 2.09 B | -0.1139 | -1.35 | 3.7 K | 30.77 K |
| VCYT | Veracyte Inc | 14.50 | 2.08 B | -0.27 | -1.83 | 124.87 K | 1.81 M |
| COHU | Cohu Inc | 11.458 | 2.05 B | -0.2095 | -1.8 | 149 K | 1.71 M |
| IOSP | Innospec Inc | 34.6696 | 1.98 B | -0.3004 | -0.86 | 110.88 K | 3.84 M |
| BCRX | Biocryst Pharma Inc | 13.56 | 1.96 B | -0.40 | -2.87 | 2.89 M | 39.13 M |
| FORTY | Formula Sys [1985] ADR | 21.4146 | 1.79 B | -0.7812 | -3.52 | 564 | 12.08 K |
| SLS | Sellas Life Sciences Group Inc | 91799.9063 | 1.73 B | -1200.0313 | -1.29 | 68 | 6.24 M |
| HOPE | Hope Bancorp Inc | 9.103 | 1.71 B | -0.0811 | -0.88 | 534.93 K | 4.87 M |
| PGEN | Precigen Inc | 21.5323 | 1.7 B | -0.1721 | -0.79 | 381.28 K | 8.21 M |
| ASTH | Astrana Health Inc | 4.50 | 1.68 B | -1.00 | -18.18 | 1.88 K | 8.46 K |
| RARE | Ultragenyx Pharmaceu | 49.15 | 1.67 B | -0.34 | -0.69 | 1.37 M | 67.5 M |
| SUPN | Supernus Pharm | 8.33 | 1.61 B | -0.15 | -1.77 | 486.33 K | 4.05 M |
| MLCO | Melco Resorts & Entertainment ADR | 23.418 | 1.6 B | -0.4036 | -1.69 | 4.21 M | 98.53 M |
| QURE | Uniqure N.V. | 10.09 | 1.6 B | -0.13 | -1.27 | 44.05 K | 444.47 K |
| CASH | Meta Financial Group | 12.0075 | 1.59 B | -0.2633 | -2.15 | 53.7 K | 644.8 K |
| CSWC | Capital Southwest | 4.6481 | 1.56 B | -0.1026 | -2.16 | 395.25 K | 1.84 M |
| TRUP | Trupanion Inc | 10.14 | 1.55 B | -0.07 | -0.69 | 85.68 K | 868.79 K |
| PEBO | Peoples Bancorp Inc | 14.2435 | 1.4 B | -0.1284 | -0.89 | 30.4 K | 433.05 K |
| APPS | Digital Turbine | 3.28 | 1.38 B | -0.06 | -1.8 | 91.79 K | 301.06 K |
| FMBH | First Mid Ill Bncshr | 15.1833 | 1.37 B | -0.5474 | -3.48 | 638 | 9.69 K |
| INVA | Innoviva Inc | 20.5445 | 1.35 B | -0.492 | -2.34 | 665.9 K | 13.68 M |
| SBET | Sharplink Gaming Ltd | 979.20 | 1.33 B | -28.80 | -2.86 | 4 | 3.92 K |
| OPK | Opko Health Inc | 9.36 | 1.27 B | -0.10 | -1.06 | 3.19 M | 29.88 M |
| TNDM | Tandem Diabetes Care | 140.90 | 1.26 B | -2.10 | -1.47 | 7.54 K | 1.06 M |
| AMSC | Amer Superconductor | 17.40 | 1.23 B | -0.20 | -1.14 | 27.41 K | 476.93 K |
| VISN | CommScope Holding Company, Inc. | 22.9269 | 950.18 M | -0.1596 | -0.69 | 483.98 K | 11.1 M |
| DJCO | Daily Journal Cp | 184.60 | 910.94 M | -9.38 | -4.84 | 1.2 K | 220.78 K |
| POET | Poet Technologies Inc | 11.50 | 910.29 M | -0.10 | -0.86 | 3.81 K | 43.81 K |
| BLMN | Bloomin' Brands Inc | 12.3805 | 880.18 M | -0.1924 | -1.53 | 2.14 M | 26.54 M |
| OSPN | Onespan Inc | 13.6533 | 833.45 M | -0.1435 | -1.04 | 327.1 K | 4.47 M |
| FDUS | Fidus Investment Cor | 5.1469 | 781.49 M | -0.094 | -1.79 | 116.28 K | 598.46 K |
| IRWD | Ironwood Pharmaceuti | 11.2077 | 773.32 M | -0.0921 | -0.82 | 748.61 K | 8.39 M |
| SHBI | Shore Bancshares Inc | 6.6743 | 761.05 M | -0.113 | -1.66 | 2.01 K | 13.42 K |
| SCZM | Santacruz Silver Mining Ltd. Common Shares | 3.0164 | 752.29 M | -0.1284 | -4.08 | 3.12 K | 9.43 K |
| NAVI | Navient Cp | 9.9451 | 735.27 M | -0.1047 | -1.04 | 1.1 M | 10.9 M |
| CWBC | Community West Bncsh | 8.0649 | 711.65 M | -0.4064 | -4.8 | 67.8 K | 546.8 K |
| PFLT | Pennantpark Fltng Rt | 4.371 | 680.63 M | -0.0374 | -0.85 | 73.9 K | 323.02 K |
| ACNB | Acnb Corp | 12.7952 | 677.66 M | -0.1024 | -0.79 | 2.39 K | 30.55 K |
| HIFS | Hingham Inst For Svg | 72.2773 | 677.17 M | -0.4865 | -0.67 | 857 | 61.94 K |
| CRESY | Cresud Sacif ADR | 7.9006 | 656.41 M | -0.32 | -3.89 | 78.34 K | 618.92 K |
| KOPN | Kopin Cp | 3.77 | 609.49 M | -0.02 | -0.53 | 249.44 K | 940.38 K |
| CIVB | Civista Bncshrs | 6.6391 | 595.88 M | -0.0682 | -1.02 | 11.88 K | 78.84 K |
| WEYS | Weyco Gp Inc | 17.8023 | 580.32 M | -0.1191 | -0.66 | 15.63 K | 278.27 K |
| SHEN | Shenandoah Telecom | 7.9076 | 565.28 M | -0.0602 | -0.76 | 132.64 K | 1.05 M |
| CBAN | Colony Bankcorp Inc | 5.1858 | 564.37 M | -0.1384 | -2.6 | 3.16 K | 16.4 K |
| BWFG | Bankwell Financial | 14.4843 | 562.98 M | -0.1162 | -0.8 | 7.96 K | 115.32 K |
| MDRX | Allscripts Hlthcare | 14.91 | 511.23 M | -0.12 | -0.8 | 2.48 M | 36.9 M |
| ANGO | Angiodynamics Inc | 14.77 | 509.7 M | -0.08 | -0.54 | 132.47 K | 1.96 M |
| TATT | T A T Tech Ltd | 6.0397 | 501.08 M | -0.0873 | -1.42 | 2.6 K | 15.7 K |
| GYRE | Gyre Therapeutics Inc | 1998.1588 | 493.06 M | -21.7191 | -1.08 | 141 | 281.74 K |
| ITIC | Investors Title Company | 41.5643 | 490.58 M | -0.245 | -0.59 | 1.43 K | 59.6 K |
| GOGO | Gogo Inc | 15.24 | 490.54 M | -0.73 | -4.57 | 5.23 M | 79.64 M |
| LOCO | El Pollo Loco | 30.9967 | 479.93 M | -1.0046 | -3.14 | 2.47 M | 76.46 M |
| FOSL | Fossil Group | 103.21 | 476.65 M | -1.16 | -1.11 | 1.26 M | 130.2 M |
| KELYA | Kelly Svcs Cl A | 13.2584 | 472.88 M | -0.1108 | -0.83 | 733.79 K | 9.73 M |
| ARAY | Accuray Inc | 7.66 | 459.16 M | -0.23 | -2.92 | 666.55 K | 5.11 M |
| ESEA | Euroseas Ltd | 49.6663 | 455.92 M | -0.4435 | -0.89 | 269 | 13.36 K |
| CWCO | Cons Water CO Inc | 8.1893 | 442.76 M | -0.2213 | -2.63 | 62.63 K | 512.91 K |
| CLNE | Clean Energy Fuels | 9.47 | 425.46 M | -0.23 | -2.37 | 1.08 M | 10.27 M |
| SHOE | Shoe Station Group Inc. | 8.3174 | 419.72 M | -0.0887 | -1.06 | 138.4 K | 1.15 M |
| CLFD | Clearfield Inc | 13.49 | 414.99 M | -0.29 | -2.1 | 149.29 K | 2.01 M |
| AIFU | Fanhua Inc. | 103.2534 | 402.88 M | -1.2708 | -1.22 | 2.48 K | 256.58 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| HSBC | HSBC Holdings Plc ADR | 27.9466 | 308.53 B | -0.2393 | -0.85 | 1.32 M | 36.8 M |
| TM | Toyota Motor Corp Ltd | 87.9888 | 257.37 B | -0.6557 | -0.74 | 264.82 K | 23.3 M |
| ANET | Arista Networks Inc | 4.3663 | 235.21 B | -0.1356 | -3.01 | 11.85 M | 51.73 M |
| AXP | American Express Company | 73.663 | 217.47 B | -0.4406 | -0.59 | 3.59 M | 264.77 M |
| NEE | Nextera Energy | 18.9154 | 182.17 B | -0.1116 | -0.59 | 5.69 M | 107.71 M |
| SAN | Banco Santander ADR | 5.7106 | 179.65 B | -0.0595 | -1.03 | 4.82 M | 27.5 M |
| COP | ConocoPhillips | 55.9628 | 161.54 B | -0.3671 | -0.65 | 3.58 M | 200.53 M |
| TJX | TJX Companies | 23.1897 | 151.94 B | -0.1873 | -0.8 | 5.76 M | 133.54 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 6.1369 | 145.42 B | -0.0951 | -1.53 | 1.15 M | 7.03 M |
| SO | Southern Company | 26.4722 | 108.94 B | -0.289 | -1.08 | 4.74 M | 125.47 M |
| HCA | Hca Holdings Inc | 61.1946 | 105.47 B | -1.1138 | -1.79 | 2.75 M | 168.3 M |
| VLO | Valero Energy Corp | 32.7249 | 99.49 B | -0.2052 | -0.62 | 3.96 M | 129.6 M |
| PSX | Phillips 66 | 53.9288 | 98.7 B | -0.432 | -0.79 | 2.29 M | 123.7 M |
| ICE | Intercontinental Exchange | 32.6262 | 97.26 B | -0.3446 | -1.05 | 3.51 M | 114.52 M |
| USB | U.S. Bancorp | 27.2643 | 94.96 B | -0.1464 | -0.53 | 3.81 M | 103.75 M |
| ELV | Elevance Health Inc | 90.7394 | 90.37 B | -1.0055 | -1.1 | 1.55 M | 140.67 M |
| MSI | Motorola Solutions | 50.9753 | 87.29 B | -0.3798 | -0.74 | 948.8 K | 48.37 M |
| CI | Cigna Corp | 81.7656 | 78.11 B | -0.536 | -0.65 | 1.82 M | 149.02 M |
| RSG | Republic Services | 31.0956 | 75.18 B | -0.1859 | -0.59 | 1.48 M | 46.16 M |
| DB | Deutsche Bank Ag | 24.6879 | 67.8 B | -0.3153 | -1.26 | 1.71 M | 42.19 M |
| BSX | Boston Scientific Corp | 12.26 | 63.81 B | -0.07 | -0.57 | 6.73 M | 82.48 M |
| NWG | Natwest Group Plc ADR | 6.8526 | 63.56 B | -0.1626 | -2.32 | 532.52 K | 3.65 M |
| DEO | Diageo Plc ADR | 83.3923 | 56.33 B | -0.524 | -0.62 | 945.8 K | 78.87 M |
| AME | Amtek Inc | 47.5241 | 54.63 B | -0.2402 | -0.5 | 977.9 K | 46.47 M |
| OKE | Oneok Inc | 30.6996 | 54.21 B | -0.1608 | -0.52 | 1.5 M | 46.2 M |
| HUM | Humana Inc | 106.5201 | 50.82 B | -0.7905 | -0.74 | 908.1 K | 96.73 M |
| LHX | L3Harris Technologies Inc | 54.3337 | 50.54 B | -0.3401 | -0.62 | 363.3 K | 19.74 M |
| MT | Arcelormittal ADR | 28.3264 | 48.29 B | -0.1839 | -0.65 | 1.89 M | 53.57 M |
| HMC | Honda Motor Company ADR | 22.5383 | 46.51 B | -0.1192 | -0.53 | 553.7 K | 12.48 M |
| KB | KB Financial Group Inc ADR | 24.8454 | 39.57 B | -0.1322 | -0.53 | 46.83 K | 1.16 M |
| MLM | Martin Marietta Materials | 114.682 | 37.76 B | -1.0103 | -0.87 | 858.8 K | 98.49 M |
| EQT | Eqt Corp | 46.7531 | 31.22 B | -0.5669 | -1.2 | 1.86 M | 86.84 M |
| DG | Dollar General Corp | 49.7577 | 30.15 B | -0.5196 | -1.03 | 5.03 M | 250.51 M |
| TS | Tenaris S.A. ADR | 29.4012 | 30.03 B | -0.1499 | -0.51 | 684.5 K | 20.13 M |
| AWK | American Water Works | 37.9195 | 29.71 B | -0.1907 | -0.5 | 580.83 K | 22.02 M |
| PPG | PPG Industries | 80.6619 | 27.68 B | -0.4212 | -0.52 | 753.8 K | 60.8 M |
| TPR | Tapestry Inc | 25.5834 | 26.74 B | -0.3748 | -1.44 | 5.76 M | 147.37 M |
| AER | Aercap Holdings N.V. | 43.5863 | 26.64 B | -0.2842 | -0.65 | 867.9 K | 37.83 M |
| DRI | Darden Restaurants | 29.8173 | 26 B | -0.2291 | -0.76 | 1.96 M | 58.35 M |
| EIX | Edison International | 35.6151 | 23.14 B | -0.2711 | -0.76 | 2.72 M | 96.81 M |
| KEY | Keycorp | 8.3176 | 22.61 B | -0.102 | -1.21 | 11.36 M | 94.51 M |
| DD | Du Pont De.Nemours Inc | 22.8051 | 20.56 B | -0.2113 | -0.92 | 9.12 M | 207.9 M |
| NRG | NRG Energy | 22.6873 | 20.47 B | -0.2244 | -0.98 | 3.68 M | 83.59 M |
| RVTY | RVTY | 43.2564 | 17.93 B | -0.2907 | -0.67 | 295.7 K | 12.79 M |
| DINO | HF Sinclair Corp | 31.4778 | 17.1 B | -0.1842 | -0.58 | 1.48 M | 46.5 M |
| NVR | NVR Inc | 1139.65 | 16.77 B | -7.59 | -0.66 | 23.18 K | 26.42 M |
| AIZ | Assurant Inc | 50.7014 | 15.65 B | -0.278 | -0.55 | 381.2 K | 19.33 M |
| YPF | Ypf Sociedad Anonima ADR | 31.4136 | 14.93 B | -1.1078 | -3.41 | 1.75 M | 55.11 M |
| KEP | Korea Electric Power Corp ADR | 16.1882 | 14.55 B | -0.2775 | -1.69 | 197 K | 3.19 M |
| CCK | Crown Cork & Seal Company | 43.6525 | 13.33 B | -0.2462 | -0.56 | 516.4 K | 22.54 M |
| PNW | Pinnacle West Capital Corp | 33.6911 | 12.76 B | -0.1767 | -0.52 | 511.1 K | 17.22 M |
| RDY | Dr. Reddy's Laboratories Ltd ADR | 7.1583 | 12.55 B | -0.164 | -2.24 | 889 K | 6.36 M |
| GL | Globe Life Inc | 47.931 | 12.21 B | -0.3167 | -0.66 | 763.6 K | 36.6 M |
| RRC | Range Resources Corp | 71.1453 | 11.42 B | -0.596 | -0.83 | 1.01 M | 72.15 M |
| AR | Antero Resources Corp | 54.3628 | 11.17 B | -0.6066 | -1.1 | 767.4 K | 41.72 M |
| AES | The Aes Corp | 9.4311 | 10.63 B | -0.123 | -1.29 | 4.83 M | 45.51 M |
| BIO | Bio-Rad Laboratories | 119.32 | 10.44 B | -1.02 | -0.85 | 48.3 K | 5.76 M |
| MOG-B | Moog Inc | 62.0101 | 10.3 B | -0.6039 | -0.96 | 168 | 10.42 K |
| GMED | Globus Medical Inc | 19.00 | 10.25 B | -0.29 | -1.5 | 730.08 K | 13.87 M |
| TTC | Toro Company | 25.6677 | 10.22 B | -0.1692 | -0.65 | 331.6 K | 8.51 M |
| DDS | Dillard's | 90.3317 | 10.18 B | -1.3723 | -1.5 | 728.6 K | 65.82 M |
| WMS | Advanced Drainage Systems Inc | 13.5728 | 9.88 B | -0.4438 | -3.17 | 92.69 K | 1.26 M |
| EGO | Eldorado Gold Corp | 40.0444 | 9.77 B | -0.4943 | -1.22 | 657.94 K | 26.35 M |
| MUSA | Murphy USA Inc | 50.1339 | 9.23 B | -0.6114 | -1.2 | 280.97 K | 14.09 M |
| PRI | Primerica Inc | 40.6609 | 9.13 B | -0.4997 | -1.21 | 287.7 K | 11.7 M |
| ALV | Autoliv Inc | 54.6699 | 8.95 B | -0.3069 | -0.56 | 230.39 K | 12.6 M |
| AOS | Smith A.O. Corp | 19.8173 | 8.76 B | -0.1112 | -0.56 | 651.2 K | 12.91 M |
| PBF | PBF Energy Inc | 18.1705 | 8.24 B | -0.5077 | -2.72 | 1.54 M | 28 M |
| EPAM | Epam Systems Inc | 40.14 | 8.09 B | -0.58 | -1.42 | 241.19 K | 9.68 M |
| GAP | Gap Inc | 28.6123 | 7.81 B | -0.1895 | -0.66 | 3.39 M | 97 M |
| AWI | Armstrong World Industries Inc | 50.0446 | 7.49 B | -0.5571 | -1.1 | 1.27 M | 63.43 M |
| TKR | Timken Company | 35.2799 | 7.47 B | -0.2947 | -0.83 | 1.28 M | 45.08 M |
| SBSW | Sibanye Gold Ltd ADR | 7.0535 | 7.15 B | -0.0825 | -1.16 | 476.54 K | 3.36 M |
| SM | Sm Energy Company | 70.4734 | 6.84 B | -1.1458 | -1.6 | 1.32 M | 92.84 M |
| TXNM | Txnm Energy Inc | 18.8437 | 6.42 B | -0.1804 | -0.95 | 292.06 K | 5.5 M |
| OMF | Onemain Holdings Inc | 14.8058 | 6.35 B | -0.1962 | -1.31 | 660.3 K | 9.78 M |
| CPA | Copa Holdings S.A. | 88.9578 | 6.04 B | -4.0591 | -4.36 | 661 K | 58.8 M |
| HAE | Haemonetics Corp | 35.87 | 5.38 B | -0.45 | -1.24 | 158.51 K | 5.69 M |
| SKY | Skyline Corp | 3.9049 | 5.18 B | -0.2014 | -4.9 | 5.1 K | 19.91 K |
| OGS | One Gas Inc | 25.1175 | 5.11 B | -0.2424 | -0.96 | 195.38 K | 4.91 M |
| SON | Sonoco Products Company | 26.2639 | 4.97 B | -0.146 | -0.55 | 247.4 K | 6.5 M |
| QTWO | Q2 Holdings Inc | 15.23 | 4.59 B | -0.11 | -0.72 | 238.72 K | 3.64 M |
| BBWI | Bath & Body Works Inc | 25.5468 | 4.39 B | -0.2779 | -1.08 | 2.47 M | 63.08 M |
| JOE | St. Joe Company | 20.9009 | 4.25 B | -0.1807 | -0.86 | 760 K | 15.88 M |
| TKC | Turkcell Iletisim Hizmetleri As ADR | 7.8114 | 4.14 B | -0.1841 | -2.3 | 799.8 K | 6.25 M |
| CRK | Comstock Resources | 115.0565 | 4.04 B | -0.8351 | -0.72 | 281.46 K | 32.38 M |
| AKO-A | Embotelladora Andina S.A | 8.9741 | 3.99 B | -0.1468 | -1.61 | 980 | 8.79 K |
| TDS | Telephone and Data Systems | 13.7665 | 3.9 B | -0.1227 | -0.88 | 394.4 K | 5.43 M |
| BMA | Banco Macro S.A. ADR | 23.7655 | 3.74 B | -0.5841 | -2.4 | 150 K | 3.56 M |
| CBT | Cabot Corp | 39.7173 | 3.69 B | -0.3983 | -0.99 | 338.8 K | 13.46 M |
| AWR | American States Water Company | 24.4635 | 3.57 B | -0.5137 | -2.06 | 253.35 K | 6.2 M |
| HP | Helmerich & Payne | 58.8493 | 3.54 B | -0.3383 | -0.57 | 1.13 M | 66.22 M |
| TDW | Tidewater Inc | 1480.4352 | 3.54 B | -14.6429 | -0.98 | 14.72 K | 21.79 M |
| PAM | Pampa Energia S.A. ADR | 10.12 | 3.48 B | -0.44 | -4.17 | 189.23 K | 1.92 M |
| OII | Oceaneering International | 62.8559 | 3.47 B | -0.4971 | -0.78 | 765.09 K | 48.09 M |
| BHC | Bausch Health Companies Inc | 107.25 | 3.14 B | -1.92 | -1.76 | 3.36 M | 359.96 M |
| AB | Alliancebernstein Holding LP | 9.2999 | 3.11 B | -0.0663 | -0.71 | 265.8 K | 2.47 M |
| SPNT | Siriuspoint Ltd | 14.3943 | 3.07 B | -0.1045 | -0.72 | 271.2 K | 3.9 M |
| DAC | Danaos Corp | 69.5337 | 2.77 B | -1.0361 | -1.47 | 1.81 K | 126.13 K |
| DNOW | Now Inc | 30.78 | 2.52 B | -0.23 | -0.74 | 1.94 M | 59.75 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 51.4734 | 7.03 M | -6.7506 | -11.59 | 1.73 K | 89.15 K |
| ACB | Aurora Cannabis Inc | 72.00 | -4.80 | -6.25 | 946 | 68.11 K | |
| ELVA | Electrovaya Inc | 5.15 | -0.25 | -4.63 | 16.04 K | 82.61 K | |
| ELE | Elemental Royalty Corporation | 5007.0044 | -208.6255 | -4 | 5 | 25.04 K | |
| AIF | Altus Group Ltd | 17.7224 | -0.6854 | -3.72 | 63.17 K | 1.12 M | |
| BU | Burcon Nutrascience Corp | 62.531 | -1.9851 | -3.08 | 103 | 6.44 K | |
| USA | Americas Silver Corp | 9.60 | -0.30 | -3.03 | 3.47 K | 33.31 K | |
| PXT | Parex Resources Inc | 10.4441 | -0.3239 | -3.01 | 311.4 K | 3.25 M | |
| GDL | Goodfellow Inc | 4.4953 | -0.1105 | -2.4 | 800 | 3.6 K | |
| TAL | Petrotal Corp | 30.1084 | -0.7169 | -2.33 | 1.89 K | 56.87 K | |
| BHC | Bausch Health Companies Inc | 117.14 | -2.68 | -2.24 | 533.05 K | 62.44 M | |
| TGO | Terago Inc | 5.00 | -0.10 | -1.96 | 25.5 K | 127.5 K | |
| FRX | Fennec Pharmaceuticals Inc | 3.12 | -0.06 | -1.89 | 3.63 K | 11.33 K | |
| ESI | Ensign Energy Services Inc | 5.0383 | -0.0926 | -1.8 | 169.94 K | 856.19 K | |
| WCP | Whitecap Resources Inc | 8.4006 | -0.154 | -1.8 | 1.76 M | 14.81 M | |
| AC | Air Canada | 8.52 | -0.15 | -1.73 | 1.59 M | 13.57 M | |
| PEY | Peyto Exploration and Dvlpmnt Corp | 7.796 | -0.1351 | -1.7 | 544.6 K | 4.25 M | |
| BIR | Birchcliff Energy Ltd | 7.0631 | -0.1221 | -1.7 | 401.9 K | 2.84 M | |
| BPO-PX | Brookfield Office Properties Inc Pref X | 6.6042 | -0.1112 | -1.66 | 500 | 3.3 K | |
| OBE | Obsidian Energy Ltd | 56.28 | -0.91 | -1.59 | 1.05 M | 59.32 M | |
| CIU-PC | CU Inc Pref C | 12.8404 | -0.2036 | -1.56 | 200 | 2.57 K | |
| CKI | Clarke Inc | 6.7638 | -0.1069 | -1.56 | 37.2 K | 251.61 K | |
| TVA-B | TVA Group Inc | 9.10 | -0.14 | -1.52 | 2 K | 18.2 K | |
| ELD | Eldorado Gold | 43.8054 | -0.6427 | -1.45 | 1.26 M | 55.3 M | |
| CU-PD | Canadian Uti Aa Cum Red Sec Prf | 12.9133 | -0.1893 | -1.44 | 4.18 K | 54.03 K | |
| YGR | Yangarra Resources Ltd | 3.42 | -0.05 | -1.44 | 120.1 K | 410.74 K | |
| HPS-A | Hammond Power Solutions Inc | 5.4464 | -0.0788 | -1.43 | 5.47 K | 29.82 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 9.9277 | -0.1324 | -1.32 | 959 | 9.52 K | |
| PPTA | Perpetua Resources Corp | 7.70 | -0.10 | -1.28 | 4.58 K | 35.27 K | |
| WPRT | Westport Fuel Systems Inc | 162.30 | -2.10 | -1.28 | 3.38 K | 548.09 K | |
| AETR | Aetherion Technologies Inc. | 162.30 | -2.10 | -1.28 | 3.38 K | 548.09 K | |
| CDR | Condor Energies Inc | 3.90 | -0.05 | -1.27 | 3.91 K | 15.25 K | |
| BOS | Airboss America J | 6.7609 | -0.0865 | -1.26 | 4.1 K | 27.72 K | |
| TPX-B | Molson Coors Canada Inc | 60.4923 | -0.7463 | -1.22 | 10.12 K | 612.18 K | |
| BCE-PH | Bce Inc Pref H | 11.1916 | -0.1266 | -1.12 | 1.11 K | 12.45 K | |
| CYB | Cymbria Corp Cl A | 23.50 | -0.26 | -1.09 | 2.88 K | 67.77 K | |
| FRU | Freehold Royalties Ltd | 11.8144 | -0.1293 | -1.08 | 139.19 K | 1.64 M | |
| LNR | Linamar Corp | 56.1169 | -0.6093 | -1.07 | 249.35 K | 13.99 M | |
| XTD-PA | TDb Split Corp Pref A | 5.43 | -0.0585 | -1.07 | 2.47 K | 13.41 K | |
| ET | Evertz Technologies Ltd | 4.8359 | -0.0493 | -1.01 | 11.1 K | 53.68 K | |
| MRE | Martinrea International Inc | 11.5685 | -0.116 | -0.99 | 503.98 K | 5.83 M | |
| EMA-PF | Emera Inc Pref F | 13.35 | -0.1338 | -0.99 | 12.79 K | 170.77 K | |
| AAV | Advantage Oil & Gas Ltd | 6.00 | -0.06 | -0.99 | 514.48 K | 3.09 M | |
| AFN | Ag Growth International Inc | 32.858 | -0.3259 | -0.98 | 15 K | 492.87 K | |
| BCE-PF | BCE Inc Pref AF | 11.388 | -0.1097 | -0.95 | 3.45 K | 39.24 K | |
| TVK | Terravest Capital Inc | 4.411 | -0.0419 | -0.94 | 6.7 K | 29.55 K | |
| ACD | Accord Financial | 6.7859 | -0.0642 | -0.94 | 500 | 3.39 K | |
| MFC-PK | Manulife Financial Corp Pref K | 13.1624 | -0.1212 | -0.91 | 45.76 K | 602.32 K | |
| CHR | Chorus Aviation Inc | 25.174 | -0.2262 | -0.89 | 275.21 K | 6.93 M | |
| CJT | Cargojet Inc | 19.1758 | -0.1708 | -0.88 | 9.4 K | 180.25 K | |
| BCE-PZ | Bce Inc Pref Z | 11.0696 | -0.0943 | -0.84 | 653 | 7.23 K | |
| WRG | Western Energy Services Corp | 1274.40 | -10.7999 | -0.84 | 1.61 K | 2.06 M | |
| BCE-PE | Bce Inc Pref E | 11.2191 | -0.0911 | -0.81 | 300 | 3.37 K | |
| CSCI | Cosciens Biopharma Inc | 12800.00 | -100.00 | -0.78 | 2 | 25.6 K | |
| KLS | Kelso Technologies Inc | 6.3516 | -0.0496 | -0.77 | 27 K | 171.49 K | |
| ATH | Athabasca Oil Corp | 6.61 | -0.05 | -0.75 | 1.02 M | 6.72 M | |
| SGY | Surge Energy Inc | 37.5278 | -0.2726 | -0.72 | 223.27 K | 8.38 M | |
| BTE | Baytex Energy Corp | 39.7953 | -0.2861 | -0.71 | 446.06 K | 17.75 M | |
| TRP-PB | TC Energy Corp Pref Series 3 | 12.1058 | -0.0856 | -0.7 | 27.22 K | 329.54 K | |
| IMO | Imperial Oil | 41.4019 | -0.2922 | -0.7 | 587.53 K | 24.32 M | |
| CSE-PA | Capstone Infrastructure Corp | 8.2047 | -0.0573 | -0.69 | 2.5 K | 20.51 K | |
| DII-B | Dorel Industries Inc | 11.7353 | -0.0806 | -0.68 | 12.22 K | 143.38 K | |
| CPX-PC | Capital Powr Cum Rat Rest 3 Pref | 10.8601 | -0.0742 | -0.68 | 4.58 K | 49.78 K | |
| IAG | IA Financial Corp Inc | 32.6778 | -0.2221 | -0.68 | 107.4 K | 3.51 M | |
| POW-PC | Power Corporation of Canada Pref C | 12.6662 | -0.0853 | -0.67 | 2.25 K | 28.5 K | |
| MCB | Mccoy Global Inc | 5.1629 | -0.0346 | -0.67 | 33.9 K | 175.02 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 8.874 | -0.0563 | -0.63 | 317 | 2.81 K | |
| NWC | The North West Company Inc | 14.4096 | -0.0911 | -0.63 | 50.18 K | 723.02 K | |
| PWF-PH | Power Financial Corp Pref H | 12.7324 | -0.0803 | -0.63 | 21.73 K | 276.61 K | |
| BCE-PC | BCE Inc Pref AC | 10.0019 | -0.0629 | -0.62 | 306 | 3.06 K | |
| ALC | Algoma Central | 7.6037 | -0.0478 | -0.62 | 3.11 K | 23.65 K | |
| BCE-PK | BCE Inc Pref AK | 12.1095 | -0.0747 | -0.61 | 7.11 K | 86.15 K | |
| PWF-PP | Power Fi 4.40% Non Cum 5 Yr P Prf | 14.3645 | -0.0867 | -0.6 | 2.76 K | 39.62 K | |
| TC | Tucows Inc | 17.00 | -0.10 | -0.58 | 200 | 3.4 K | |
| BCE-PB | BCE Inc Pref AB | 11.2446 | -0.0659 | -0.58 | 4.08 K | 45.9 K | |
| IGM | Igm Financial Inc | 25.5995 | -0.1463 | -0.57 | 246.87 K | 6.32 M | |
| FM | First Quantum Minerals Ltd | 24.0173 | -0.1361 | -0.56 | 860.94 K | 20.68 M | |
| RBN-UN | Blue Ribbon Income Fund | 5.5938 | -0.0316 | -0.56 | 10.38 K | 58.04 K | |
| MFC-PL | Manulife Financial Corp Pref L | 13.7366 | -0.0769 | -0.56 | 22.91 K | 314.76 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 5.2437 | 259.39 B | -0.027 | -0.51 | 25.43 K | 133.36 K |
| BRDCY | Bridgestone Corporation | 13.3394 | 33.47 B | -0.2622 | -1.93 | 13.69 K | 182.66 K |
| HOS | Hornbeck Offshore Services, Inc | 25.57 | 1.74 B | -0.18 | -0.7 | 600.79 K | 15.36 M |
| ACRG | American Clean Resources Group Inc. | 94.50 | 98.71 M | -0.50 | -0.53 | 290 | 27.41 K |
| MDCN | Medican Enterprises Inc | 13.50 | 4.65 M | -0.30 | -2.17 | 479 | 6.47 K |
| EARI | Entertainment Arts Research Inc | 4.55 | 1.11 M | -0.25 | -5.21 | 303 | 1.38 K |
| DNAX | DNA Brands Inc | 1190.00 | 339.48 K | -140.00 | -10.53 | 28 | 33.32 K |
| ERHE | ERHC Energy Inc | 9.20 | 287.94 K | -0.48 | -4.96 | 116.06 K | 1.07 M |
| BLSP | Blue Sphere Corporation | 29.25 | 216.59 K | -0.65 | -2.17 | 201.85 K | 5.9 M |
| ASHI | Vapor Hub International Inc. | 11.40 | 60.28 K | -4.60 | -28.75 | 4.99 K | 56.83 K |
| ERINQ | Erin Energy Corporation | 3.84 | 21.53 K | -0.24 | -5.88 | 66.58 K | 255.65 K |
| LOTE | Lot78 Inc | 3.3828 | 17.28 K | -0.7426 | -18 | 719 | 2.43 K |
| ULTRF | Ultrapetrol (Bahamas) Limited | 3.46 | 14.07 K | -0.02 | -0.57 | 32.69 K | 113.12 K |
| CBDX | Curative Biosciences Inc | 3.11 | 3.16 K | -0.49 | -13.61 | 1.52 K | 4.74 K |
| PRXIQ | Premier Exhibitions Inc | 7.40 | 491 | -0.078 | -1.04 | 2.74 K | 20.3 K |
| YVRLF | Liquid Media Group Ltd. | 77.80 | 482 | -5.40 | -6.49 | 332 | 25.83 K |
| TLSS | Transportation and Logistics Systems Inc | 256.2501 | 325 | -24.9999 | -8.89 | 704 | 180.4 K |
| HMNY | Helios and Matheson Analytics Inc | 913.30 | -24.70 | -2.63 | 11 | 10.05 K | |
| PBYA | ProBility Media Corporation | 13.00 | -0.25 | -1.89 | 1.5 K | 19.5 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ENA | Enablence Technologies Inc | 9.60 | -2.40 | -20 | 2.92 K | 28 K | |
| KCC | Kincora Copper Limited | 18.00 | -3.00 | -14.29 | 27.38 K | 492.75 K | |
| SRC | Stakeholder Gold Corp | 16.00 | -1.60 | -9.09 | 1.28 K | 20.48 K | |
| PURO | Platauro Metals Corp. | 20.0334 | -1.6694 | -7.69 | 788 | 15.79 K | |
| GRZ | Gold Reserve Inc | 3.3006 | -0.2303 | -6.52 | 16.64 K | 54.93 K | |
| ANDC | Andina Copper Corporation | 22.50 | -1.25 | -5.26 | 212 | 4.77 K | |
| MRZL | Mont Royal Resources Limited. | 4.662 | -0.2331 | -4.76 | 2.15 K | 10.02 K | |
| UCU | Ucore Rare Metals Inc | 3.05 | -0.15 | -4.69 | 109.49 K | 333.94 K | |
| XIM | Ximen Mining Corp | 12.00 | -0.50 | -4 | 14 K | 168 K | |
| IFOS | Itafos Inc | 34.3955 | -0.9296 | -2.63 | 775 | 26.66 K | |
| STRM | Storm Exploration Inc. | 6.24 | -0.16 | -2.5 | 562 | 3.51 K | |
| SLG | PetroTal Corp | 5.5793 | -0.1329 | -2.33 | 188.91 K | 1.05 M | |
| FP | FP Newspapers Inc | 3.6167 | -0.0861 | -2.33 | 9.83 K | 35.57 K | |
| MXL-H | MX Gold Corp | 4.90 | -0.10 | -2 | 7 K | 34.3 K | |
| WEX | Western Exploration Inc | 137.50 | -2.50 | -1.79 | 46 | 6.33 K | |
| TIE | Coloured Ties Capital Inc. | 3.5588 | -0.0647 | -1.79 | 19.92 K | 70.89 K | |
| NAR | North Arrow Minerals Inc | 7.50 | -0.10 | -1.32 | 450 | 3.38 K |