Loser Valuations for 19 August 2014 from 00:00:00 until 23:59:59
Loser Valuations for 19 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 | 12.9794 | 3.74 B | -0.2146 | -1.63 | 19.45 K | 252.45 K |
| NG | Novagold Resources Inc | 3.77 | 3.02 B | -0.02 | -0.53 | 431.4 K | 1.63 M |
| FISK | Empire State Realty Op LP Se | 12.6562 | 1.41 B | -0.0943 | -0.74 | 250 | 3.16 K |
| BHB | Bar Harbor Bankshares | 12.0991 | 698.47 M | -0.107 | -0.88 | 15 K | 181.49 K |
| GORO | Gold Resource Corp | 4.8458 | 573 M | -0.032 | -0.66 | 310.45 K | 1.5 M |
| REI | Ring Energy Inc | 17.75 | 297.02 M | -0.25 | -1.39 | 42.6 K | 756.15 K |
| FRD | Friedman Industries Inc | 7.5084 | 270.98 M | -0.0531 | -0.7 | 6 K | 45.05 K |
| ACU | Acme United Corp | 13.3107 | 265.45 M | -0.2394 | -1.77 | 4.1 K | 54.57 K |
| GENC | Gencor Industries IN | 6.7533 | 251.53 M | -0.0834 | -1.22 | 8.95 K | 60.47 K |
| ELLO | Ellomay Capital Ltd | 8.466 | 239.97 M | -0.2433 | -2.79 | 13.54 K | 114.62 K |
| CMT | Core Molding Technologies Inc | 14.1539 | 191.46 M | -0.366 | -2.52 | 22.7 K | 321.29 K |
| INTT | Intest Corp | 4.66 | 175.2 M | -0.05 | -1.06 | 58.71 K | 273.57 K |
| NEN | New England Realty Associates | 35.5493 | 156.05 M | -0.2694 | -0.75 | 500 | 17.77 K |
| PLG | Platinum Group Metals Ltd | 114.00 | 147.07 M | -1.00 | -0.87 | 3.17 K | 361.61 K |
| OPHC | Optimumbank Hlds | 13.50 | 114.3 M | -0.50 | -3.57 | 1.15 K | 15.53 K |
| IOR | Income Opportunity Realty Trust | 6.47 | 73.2 M | -0.14 | -2.12 | 39.12 K | 253.09 K |
| WYY | Widepoint Corp | 15.80 | 62.39 M | -0.40 | -2.47 | 27.6 K | 436.14 K |
| IBIO | Ibio Inc | 2150.00 | 51.03 M | -50.00 | -2.27 | 12 | 25.8 K |
| ATNM | Actinium Pharmaceuticals Inc | 192.8998 | 48.42 M | -1.20 | -0.62 | 795 | 153.36 K |
| AGIG | AGIG | 28.75 | 36.75 M | -2.50 | -8 | 1.39 K | 39.96 K |
| CTM | Castellum Inc | 85.50 | 35.57 M | -27.00 | -24 | 2 | 171 |
| NNVC | Nanoviricides Inc | 82.00 | 33.97 M | -1.40 | -1.68 | 3.65 K | 298.89 K |
| BCHT | Birchtech Corp. | 5.30 | 29.99 M | -0.20 | -3.64 | 300 | 1.59 K |
| REED | Reed's, Inc. | 1806.7498 | 14.82 M | -57.6316 | -3.09 | 317 | 572.74 K |
| AIRI | Air Industries Group Inc | 83.8877 | 13.69 M | -1.3873 | -1.63 | 446 | 37.41 K |
| INUV | Inuvo Inc | 9.60 | 6.46 M | -0.30 | -3.03 | 13.52 K | 129.79 K |
| PLAG | Planet Green Holdings Corp | 295.00 | 5.18 M | -2.50 | -0.84 | 90 | 26.55 K |
| AUMN | Golden Minerals Company | 29.25 | 3.4 M | -0.50 | -1.68 | 4.05 K | 118.43 K |
| TPHS | Trinity Pl Hlds Inc | 5.8257 | 1.97 M | -0.1493 | -2.5 | 6.93 K | 40.37 K |
| ENSV | Enservco Corpporation | 45.15 | 29.09 K | -2.25 | -4.75 | 3.74 K | 168.82 K |
| IPB | Merrill Lynch & Company | 13.9578 | -0.1417 | -1 | 13.65 K | 190.52 K |
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| T | Crude Oil WTI | 94.48 | 608.28 B | -1.93 | -2 | 109.04 K | 10.3 M |
| SI | Silver | 19.412 | 1.1 B | -0.223 | -1.14 | 36.67 K | 711.84 K |
| KC | Coffee | 182.20 | -6.70 | -3.55 | 7.52 K | 1.37 M | |
| CL | Crude Oil | 94.48 | -1.93 | -2 | 109.04 K | 10.3 M | |
| CC | Cocoa | 3204.00 | -56.00 | -1.72 | 405 | 1.3 M | |
| FC | Feeder Cattle | 173.525 | -2.15 | -1.22 | 4.28 K | 743.38 K | |
| ZL | Soybean Oil | 33.01 | -0.32 | -0.96 | 35.99 K | 1.19 M | |
| HG | Copper | 3.102 | -0.018 | -0.58 | 1.09 K | 3.39 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TSLA | Tesla Inc | 17.1173 | 1.49 T | -0.212 | -1.22 | 80.1 M | 1.37 B |
| WDC | Western Digital Cp | 62.4105 | 108.47 B | -0.518 | -0.82 | 2.06 M | 128.85 M |
| REGN | Regeneron Pharmaceuticals | 344.4629 | 95.17 B | -2.6521 | -0.76 | 467.7 K | 161.11 M |
| NTES | Netease Inc ADR | 14.4233 | 83.01 B | -0.0847 | -0.58 | 1.58 M | 22.8 M |
| ACGL | Arch Capital Grp Ltd | 17.5662 | 35.2 B | -0.1174 | -0.66 | 1.67 M | 29.25 M |
| NTAP | Netapp Inc | 30.577 | 34.58 B | -0.2097 | -0.68 | 3.27 M | 99.93 M |
| ILMN | Illumina Inc | 165.8463 | 33.38 B | -1.7413 | -1.04 | 819.01 K | 135.83 M |
| HBAN | Huntington Bcshs | 6.1097 | 32.08 B | -0.0315 | -0.51 | 7.96 M | 48.61 M |
| FWONA | Liberty Media F1 Series A | 25.0248 | 26.18 B | -0.1384 | -0.55 | 1.43 M | 35.85 M |
| SBAC | SBA Communications | 99.0991 | 19.88 B | -1.1651 | -1.16 | 1.39 M | 138.05 M |
| GEN | Gen Digital Inc | 8.9569 | 17.68 B | -0.0517 | -0.57 | 7.33 M | 65.61 M |
| EXEL | Exelixis Inc | 4.13 | 17.51 B | -0.12 | -2.82 | 2.63 M | 10.85 M |
| PAAS | Pan Amer Silver Corp | 11.7691 | 17.47 B | -0.1405 | -1.18 | 812.7 K | 9.56 M |
| NBIX | Neurocrine Bioscienc | 15.585 | 17.09 B | -0.185 | -1.17 | 468.66 K | 7.3 M |
| NWS | News Cp Cl B | 14.7055 | 15.77 B | -0.079 | -0.53 | 290.54 K | 4.27 M |
| CHTR | Charter Communications | 156.15 | 15.75 B | -1.26 | -0.8 | 555.4 K | 86.73 M |
| PNFP | Pinnacle Finl Ptnrs | 31.5088 | 15.55 B | -0.2031 | -0.64 | 60.28 K | 1.9 M |
| QXO | Qxo Inc | 21.505 | 14.3 B | -2.6881 | -11.11 | 63 | 1.35 K |
| CSGP | Costar Group Inc | 14.715 | 12.57 B | -0.102 | -0.69 | 1.49 M | 21.98 M |
| GLPI | Gaming & Leisure | 15.6707 | 11.81 B | -0.1291 | -0.82 | 700.5 K | 10.98 M |
| HALO | Halozyme Therapeutic | 10.02 | 11.68 B | -0.06 | -0.6 | 834.46 K | 8.36 M |
| SMTC | Semtech Corp | 23.36 | 10.87 B | -0.335 | -1.41 | 637.82 K | 14.9 M |
| TTEK | Tetra Tech Inc | 4.6888 | 10.52 B | -0.0347 | -0.73 | 1.53 M | 7.16 M |
| WTFC | Wintrust Financial Corp | 38.8837 | 10.45 B | -0.2377 | -0.61 | 225.46 K | 8.77 M |
| PODD | Insulet Corp | 36.02 | 10.39 B | -0.19 | -0.52 | 348.27 K | 12.54 M |
| MDGL | Madrigal Pharmaceuticals Inc | 141.05 | 10.05 B | -1.40 | -0.98 | 34.49 K | 4.86 M |
| BPOP | Popular Inc | 23.2645 | 9.91 B | -0.1798 | -0.77 | 817.9 K | 19.03 M |
| TGTX | Tg Therapeuticscmn | 8.13 | 9.7 B | -0.15 | -1.81 | 204.2 K | 1.66 M |
| AAL | American Airlines Group | 38.2116 | 9.38 B | -0.2174 | -0.57 | 5.82 M | 222.38 M |
| VICR | Vicor Cp | 7.86 | 7.55 B | -0.22 | -2.72 | 25.75 K | 202.36 K |
| KTOS | Kratos Defns | 7.79 | 7.1 B | -0.08 | -1.02 | 170.06 K | 1.32 M |
| QLYS | Qualys Inc | 25.39 | 7 B | -0.67 | -2.57 | 144.53 K | 3.67 M |
| ARWR | Arrowhead Pharma | 14.22 | 6.96 B | -0.36 | -2.47 | 3.63 M | 51.59 M |
| ORKA | Oruka Therapeutics Inc | 1114.0667 | 6.92 B | -16.2638 | -1.44 | 71 | 79.1 K |
| SNEX | Stonex Group Inc | 5.7807 | 6.85 B | -0.0474 | -0.81 | 191.36 K | 1.11 M |
| RIOT | Riot Blockchain Inc | 12.0568 | 6.63 B | -0.0713 | -0.59 | 13.98 K | 168.51 K |
| AVAV | Aerovironment Inc | 31.69 | 6.45 B | -0.45 | -1.4 | 259.23 K | 8.21 M |
| CWST | Casella Waste Sys | 4.91 | 6.3 B | -0.05 | -1.01 | 59.71 K | 293.18 K |
| LGND | Ligand Pharm | 34.4978 | 6.28 B | -1.6532 | -4.57 | 961 K | 33.15 M |
| MIDD | Middleby Corp | 88.13 | 6.24 B | -0.61 | -0.69 | 227.24 K | 20.03 M |
| RDNT | Radnet Inc | 6.82 | 6.17 B | -0.16 | -2.29 | 349.63 K | 2.38 M |
| OTEX | Open Text Cp | 21.3506 | 6.05 B | -0.1773 | -0.82 | 374.8 K | 8 M |
| SSRM | Ssr Mining Inc | 8.9525 | 5.92 B | -0.2048 | -2.24 | 751.09 K | 6.72 M |
| NICE | Nice Ltd ADR | 37.0453 | 5.55 B | -0.2143 | -0.58 | 298.86 K | 11.07 M |
| NOVT | Novanta Inc | 12.55 | 5.52 B | -0.10 | -0.79 | 67.39 K | 845.77 K |
| PTCT | Ptc Therapeutics | 32.57 | 5.43 B | -1.30 | -3.84 | 214.1 K | 6.97 M |
| IONS | Ionis Pharmaceuticals | 35.71 | 5.15 B | -0.25 | -0.7 | 969 K | 34.6 M |
| GGAL | Grupo Fin Galicia ADR | 9.7077 | 5.15 B | -0.0673 | -0.69 | 376.7 K | 3.66 M |
| BGC | Bgc Partners Cl A | 3.1664 | 5.11 B | -0.0406 | -1.27 | 1.5 M | 4.74 M |
| PEGA | Pegasystems Inc | 10.7308 | 5.09 B | -0.097 | -0.9 | 160.8 K | 1.73 M |
| MMYT | Makemytrip Ltd | 27.57 | 4.88 B | -0.95 | -3.33 | 157.71 K | 4.35 M |
| MRCY | Mercury Sys Inc | 10.5352 | 4.85 B | -0.1347 | -1.26 | 131.96 K | 1.39 M |
| CHEF | The Chefs Warehouse | 17.68 | 4.66 B | -0.16 | -0.9 | 79.69 K | 1.41 M |
| CAR | Avis Budget Group | 65.3294 | 4.51 B | -0.7221 | -1.09 | 1.47 M | 95.79 M |
| MYRG | MYR Group Inc | 23.60 | 4.35 B | -0.28 | -1.17 | 86.8 K | 2.05 M |
| MGNI | Magnite Inc | 11.13 | 4.17 B | -0.21 | -1.85 | 101.9 K | 1.13 M |
| GNTX | Gentex Corp | 11.8361 | 4.11 B | -0.1498 | -1.25 | 1.53 M | 18.15 M |
| DIOD | Diodes Inc | 25.64 | 3.96 B | -0.16 | -0.62 | 362 K | 9.28 M |
| PRIM | Primoris Services Cp | 25.7509 | 3.74 B | -0.1886 | -0.73 | 109.32 K | 2.82 M |
| RNST | Renasant Corp | 21.573 | 3.62 B | -0.1352 | -0.62 | 30.89 K | 666.3 K |
| SFNC | Simmons First Natl | 13.7845 | 3.43 B | -0.0809 | -0.58 | 68 K | 937.35 K |
| VRDN | Viridian Therapeutics Inc | 1084.9504 | 3.43 B | -167.0627 | -13.34 | 44 | 47.74 K |
| GBDC | Golub Capital Bdc | 5.9793 | 3.3 B | -0.0393 | -0.65 | 162.13 K | 969.45 K |
| SBCF | Seacoast Banking Cp | 8.9384 | 3.29 B | -0.0531 | -0.59 | 47.2 K | 421.89 K |
| BELFB | BEL Fuse Inc Cl B | 19.6261 | 3.24 B | -0.3371 | -1.69 | 32.2 K | 631.96 K |
| LBTYK | Liberty Global Ord C | 18.8559 | 3.23 B | -0.0982 | -0.52 | 1.69 M | 31.89 M |
| CECO | CECO Environmental Corp. | 12.7211 | 3.05 B | -0.073 | -0.57 | 42.1 K | 535.56 K |
| STGW | Stagwell Inc | 19.0516 | 2.85 B | -0.2201 | -1.14 | 155.57 K | 2.96 M |
| GRBK | Green Brick Partners | 7.4414 | 2.82 B | -0.1379 | -1.82 | 295.19 K | 2.2 M |
| ADUS | Addus Homecare Corp | 22.48 | 2.28 B | -0.27 | -1.19 | 32.4 K | 728.35 K |
| EFSC | Enterprises Finl Svc | 14.4313 | 2.24 B | -0.082 | -0.56 | 13.63 K | 196.64 K |
| FIVN | Five9 Inc | 5.92 | 2.16 B | -0.23 | -3.74 | 98.3 K | 581.95 K |
| PLUG | Plug Power Inc | 5.86 | 2.1 B | -0.08 | -1.35 | 10.55 M | 61.8 M |
| TGLS | Tecnoglass Inc | 8.378 | 2.09 B | -0.0911 | -1.08 | 2.9 K | 24.3 K |
| BCRX | Biocryst Pharma Inc | 13.40 | 1.96 B | -0.50 | -3.6 | 735.28 K | 9.85 M |
| AGIO | Agios Pharmaceuticals | 41.78 | 1.87 B | -1.28 | -2.97 | 242.1 K | 10.11 M |
| ANDE | Andersons Inc | 50.7711 | 1.86 B | -0.5526 | -1.08 | 376.6 K | 19.12 M |
| LMAT | Lemaitre Vascular | 6.6523 | 1.86 B | -0.04 | -0.6 | 15.65 K | 104.14 K |
| KALU | Kaiser Aluminum | 56.0974 | 1.82 B | -0.3315 | -0.59 | 167.16 K | 9.38 M |
| NVAX | Novavax Inc | 92.00 | 1.8 B | -1.60 | -1.71 | 103.47 K | 9.52 M |
| SLS | Sellas Life Sciences Group Inc | 69899.9375 | 1.73 B | -3000.00 | -4.12 | 98 | 6.85 M |
| PGEN | Precigen Inc | 19.8598 | 1.7 B | -0.7359 | -3.57 | 630.31 K | 12.52 M |
| CHRN | ChronoScale Corporation | 1701.00 | 1.69 B | -31.5016 | -1.82 | 35 | 59.53 K |
| QCRH | Qcr Holdings Inc | 16.4067 | 1.68 B | -0.2356 | -1.42 | 7.83 K | 128.4 K |
| CNOB | Connectone Bancorp | 14.9573 | 1.66 B | -0.0786 | -0.52 | 27.4 K | 409.83 K |
| SUPN | Supernus Pharm | 8.96 | 1.61 B | -0.05 | -0.55 | 521.78 K | 4.68 M |
| IMKTA | Ingles Markets Inc | 21.4124 | 1.6 B | -0.119 | -0.55 | 25.14 K | 538.26 K |
| WB | Weibo Corp ADR | 14.0443 | 1.57 B | -0.2429 | -1.7 | 770.95 K | 10.83 M |
| TRUP | Trupanion Inc | 8.58 | 1.55 B | -0.08 | -0.92 | 145.48 K | 1.25 M |
| ALNT | Allient Inc | 9.5643 | 1.48 B | -0.166 | -1.71 | 77.25 K | 738.84 K |
| INOD | Innodata Inc | 3.16 | 1.27 B | -0.02 | -0.63 | 17.11 K | 54.06 K |
| OMER | Omeros Corp | 12.88 | 1.27 B | -0.23 | -1.75 | 239.99 K | 3.09 M |
| OPK | Opko Health Inc | 9.06 | 1.27 B | -0.11 | -1.2 | 1.88 M | 17.03 M |
| OSBC | Old Second Bancorp | 4.3427 | 1.24 B | -0.0274 | -0.63 | 12.21 K | 53.02 K |
| NBN | Northeast Bncp | 9.2895 | 1.15 B | -0.0979 | -1.04 | 3.73 K | 34.62 K |
| ATEC | Alphatec Holdings | 19.32 | 1.13 B | -0.48 | -2.42 | 22.11 K | 427.18 K |
| UVSP | Univest Corp of Penn | 13.0817 | 1.12 B | -0.1542 | -1.17 | 12.31 K | 160.98 K |
| OCSL | Oaktree Specialty Lending Corp | 8.8394 | 1.1 B | -0.0456 | -0.51 | 349.7 K | 3.09 M |
| CCNE | Cnb Financial Corp | 11.906 | 1.07 B | -0.119 | -0.99 | 28.09 K | 334.42 K |
| MBWM | Mercantile Bank Corp | 12.8554 | 1.07 B | -0.1504 | -1.16 | 14.2 K | 182.59 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BHP | BHP Billiton Ltd ADR | 29.2609 | 210.59 B | -1.1408 | -3.75 | 6.69 M | 195.7 M |
| SCCO | Southern Copper Corp | 20.781 | 150.2 B | -0.2287 | -1.09 | 1.82 M | 37.8 M |
| RIO | Rio Tinto Plc ADR | 24.6001 | 140.51 B | -0.272 | -1.09 | 3.52 M | 86.62 M |
| SPGI | S&P Global Inc | 70.5841 | 136.57 B | -0.5158 | -0.73 | 657.9 K | 46.44 M |
| HDB | Hdfc Bank Ltd ADR | 10.1807 | 132.77 B | -0.076 | -0.74 | 2.4 M | 24.41 M |
| AEM | Agnico-Eagle Mines Ltd | 32.1195 | 101.51 B | -0.3109 | -0.96 | 987.3 K | 31.71 M |
| ICE | Intercontinental Exchange | 31.9956 | 97.26 B | -0.7426 | -2.27 | 5.47 M | 175.18 M |
| TT | Trane Technologies Plc | 39.3537 | 92.06 B | -0.4028 | -1.01 | 3.41 M | 134.03 M |
| AMT | American Tower Corp | 74.6958 | 87.65 B | -0.543 | -0.72 | 2.18 M | 163.16 M |
| CL | Colgate-Palmolive Company | 48.8178 | 77.85 B | -0.2735 | -0.56 | 3.27 M | 159.82 M |
| ASX | Ase Industrial Holding Co. Ltd ADR | 3.6793 | 75.85 B | -0.0466 | -1.25 | 499.3 K | 1.84 M |
| APO | Apollo Global Management Llc C | 13.5309 | 72.18 B | -0.1179 | -0.86 | 1.07 M | 14.47 M |
| MS-PA | Morgan Stanley | 13.6832 | 67.91 B | -0.0939 | -0.68 | 72.87 K | 997.11 K |
| WPM | Wheaton Precious Metals | 21.766 | 65.38 B | -0.4126 | -1.86 | 3.1 M | 67.38 M |
| CRH | CRH Plc ADR | 17.8382 | 65.01 B | -0.3216 | -1.77 | 214.6 K | 3.83 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 51.2708 | 60.05 B | -0.5039 | -0.97 | 532 | 27.28 K |
| AU | Anglogold Ashanti Ltd ADR | 14.5325 | 50.26 B | -0.1688 | -1.15 | 1.5 M | 21.73 M |
| VEEV | Veeva Systems Inc | 22.13 | 49.61 B | -0.45 | -1.99 | 670.16 K | 14.83 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 43.049 | 46.87 B | -0.7218 | -1.65 | 225 | 9.69 K |
| IQV | Iqvia Holdings Inc | 56.13 | 45.95 B | -0.95 | -1.66 | 728.66 K | 40.9 M |
| CMG | Chipotle Mexican Grill | 13.6216 | 45.21 B | -0.075 | -0.55 | 11.58 M | 157.74 M |
| FIX | Comfort Systems USA | 13.8008 | 39.18 B | -0.1292 | -0.93 | 83.77 K | 1.16 M |
| GFI | Gold Fields Ltd ADR | 3.1085 | 36.56 B | -0.0605 | -1.91 | 2.06 M | 6.39 M |
| P | Everpure, Inc. | 27.82 | 34.27 B | -0.15 | -0.54 | 6.13 M | 170.67 M |
| CCJ | Cameco Corp | 17.8894 | 32.83 B | -0.4155 | -2.27 | 1.28 M | 22.87 M |
| TECK | Teck Resources Ltd | 19.0967 | 31.75 B | -0.2173 | -1.13 | 874.6 K | 16.7 M |
| DG | Dollar General Corp | 55.0755 | 30.15 B | -0.4764 | -0.86 | 11.56 M | 636.77 M |
| BAP | Credicorp Ltd | 111.3702 | 28.27 B | -2.2651 | -1.99 | 252.3 K | 28.1 M |
| KGC | Kinross Gold Corp | 3.6284 | 26.92 B | -0.027 | -0.74 | 5.65 M | 20.5 M |
| IHG | Intercontinental Hotels Group ADR | 29.6456 | 26.29 B | -0.2439 | -0.82 | 71.23 K | 2.11 M |
| RF | Regions Financial Corp | 6.6158 | 24.59 B | -0.0468 | -0.7 | 11.61 M | 76.84 M |
| OMC | Omnicom Group Inc | 48.5227 | 24.28 B | -0.3451 | -0.71 | 803.6 K | 38.99 M |
| THC | Tenet Healthcare Corp | 59.81 | 23 B | -0.36 | -0.6 | 1.41 M | 84.13 M |
| CIB | Bancolombia S.A. ADR | 28.5414 | 22.41 B | -0.6877 | -2.35 | 345.7 K | 9.87 M |
| XPO | Xpo Logistics Inc | 10.6429 | 21.91 B | -0.0692 | -0.65 | 349.67 K | 3.72 M |
| BEP | Brookfield Renewable | 7.9063 | 21.32 B | -0.0483 | -0.61 | 57.68 K | 456.05 K |
| BCH | Banco DE Chile ADR | 12.4556 | 19.82 B | -0.1438 | -1.14 | 121.14 K | 1.51 M |
| RVTY | RVTY | 44.1768 | 17.93 B | -0.2519 | -0.57 | 495.8 K | 21.9 M |
| JHX | James Hardie Industries Se ADR | 10.3078 | 17.38 B | -0.0842 | -0.81 | 8.05 K | 83.03 K |
| GIB | CGI Group | 33.4912 | 17.1 B | -0.2184 | -0.65 | 154.1 K | 5.16 M |
| CDE | Coeur Mining Inc | 8.16 | 16.81 B | -0.12 | -1.45 | 912 K | 7.44 M |
| AIZ | Assurant Inc | 52.2819 | 15.65 B | -0.2779 | -0.53 | 392 K | 20.49 M |
| BSAC | Banco Santander Chile ADR | 13.5366 | 15.36 B | -0.2981 | -2.15 | 708 K | 9.58 M |
| YPF | Ypf Sociedad Anonima ADR | 31.7893 | 14.93 B | -0.5876 | -1.81 | 1.41 M | 44.85 M |
| AGI | Alamos Gold Inc | 8.6108 | 13.64 B | -0.3939 | -4.37 | 316.2 K | 2.72 M |
| STLA | Stellantis N.V. | 3.0484 | 12.84 B | -0.1082 | -3.43 | 613 | 1.87 K |
| FMS | Fresenius Medical Care Corp ADR | 28.3588 | 11.91 B | -0.2202 | -0.77 | 87.3 K | 2.48 M |
| SUN | Sunoco LP | 20.4364 | 11.81 B | -0.1102 | -0.54 | 40.2 K | 821.54 K |
| BWXT | Bwx Technologies Inc | 18.0322 | 11.73 B | -0.1568 | -0.86 | 773.04 K | 13.94 M |
| NYT | New York Times Company | 10.9833 | 11.54 B | -0.0805 | -0.73 | 412.1 K | 4.53 M |
| IAG | Iamgold Corp | 4.01 | 11.33 B | -0.04 | -0.99 | 4.1 M | 16.44 M |
| TLK | P.T. Telekomunikasi Indonesia Tbk ADR | 14.2767 | 11.23 B | -0.1691 | -1.17 | 339.4 K | 4.85 M |
| SF | Stifel Financial Corp | 18.1394 | 10.93 B | -0.141 | -0.77 | 595.35 K | 10.8 M |
| PAYC | Paycom Software Inc | 16.1128 | 10.48 B | -0.2588 | -1.58 | 47.77 K | 769.63 K |
| BIO | Bio-Rad Laboratories | 120.79 | 10.44 B | -1.02 | -0.84 | 98.5 K | 11.9 M |
| CUBE | Cubesmart | 11.8946 | 10.1 B | -0.0626 | -0.52 | 1.06 M | 12.63 M |
| FRO | Frontline Ltd | 6.1555 | 9.86 B | -0.2148 | -3.37 | 136.74 K | 841.72 K |
| EGO | Eldorado Gold Corp | 40.6313 | 9.77 B | -0.2475 | -0.61 | 621.06 K | 25.23 M |
| CAE | Cae Inc | 11.107 | 8.82 B | -0.0908 | -0.81 | 31.1 K | 345.43 K |
| NCLH | Norwegian Cruise Ord | 33.495 | 8.46 B | -0.185 | -0.55 | 619.85 K | 20.76 M |
| EPAM | Epam Systems Inc | 40.01 | 8.09 B | -0.39 | -0.97 | 2.7 M | 108.02 M |
| AGCO | Agco Corp | 38.718 | 8.03 B | -0.2928 | -0.75 | 1.25 M | 48.23 M |
| ESI | Element Solutions Inc | 24.3839 | 8 B | -0.1393 | -0.57 | 94.1 K | 2.29 M |
| AG | First Majestic Silver | 9.6842 | 7.83 B | -0.138 | -1.4 | 774.8 K | 7.5 M |
| SBSW | Sibanye Gold Ltd ADR | 6.5247 | 7.15 B | -0.1305 | -1.96 | 419.53 K | 2.74 M |
| CLF | Cleveland-Cliffs Inc | 15.5615 | 7 B | -0.1681 | -1.07 | 3.51 M | 54.67 M |
| LAD | Lithia Motors | 80.8774 | 6.72 B | -0.9087 | -1.11 | 288.64 K | 23.34 M |
| MSA | Msa Safety Inc | 46.3575 | 6.67 B | -0.4231 | -0.9 | 86 K | 3.99 M |
| JBTM | JBTMarel Corp | 27.2958 | 6.61 B | -0.1606 | -0.58 | 29.29 K | 799.38 K |
| VIPS | Vipshop Holdings Ltd ADR | 19.4745 | 6.51 B | -0.5054 | -2.53 | 10.52 M | 204.91 M |
| OGC | OceanaGold Corporation | 7.5384 | 6.43 B | -0.2201 | -2.84 | 400 | 3.02 K |
| MATX | Matson Inc | 22.098 | 6.21 B | -0.1542 | -0.69 | 143.7 K | 3.18 M |
| HXL | Hexcel Corp | 35.27 | 6.15 B | -0.322 | -0.9 | 726.7 K | 25.63 M |
| CPA | Copa Holdings S.A. | 89.3756 | 6.04 B | -0.8146 | -0.9 | 459.2 K | 41.04 M |
| WPP | Wpp Plc ADR | 60.7409 | 5.99 B | -0.332 | -0.54 | 67.43 K | 4.1 M |
| ICL | Israel Chemicals Ltd | 4.134 | 5.91 B | -0.1401 | -3.28 | 2.6 K | 10.75 K |
| INGR | Ingredion Inc | 57.8596 | 5.85 B | -0.3349 | -0.58 | 699.33 K | 40.46 M |
| TAL | Tal Education Group ADR | 5.6471 | 5.65 B | -0.0431 | -0.76 | 8.2 M | 46.31 M |
| BYD | Boyd Gaming Corp | 10.0148 | 5.5 B | -0.084 | -0.83 | 1.11 M | 11.13 M |
| MAIN | Main Street Capital Corp | 13.1484 | 5.34 B | -0.0817 | -0.62 | 166.3 K | 2.19 M |
| AX | Axos Financial Inc | 19.795 | 5.33 B | -0.1975 | -0.99 | 512.04 K | 10.14 M |
| FCN | Fti Consulting | 37.50 | 5.29 B | -0.51 | -1.34 | 201.4 K | 7.55 M |
| AROC | Archrock Inc | 13.7706 | 5.08 B | -0.085 | -0.61 | 522.9 K | 7.2 M |
| CNK | Cinemark Holdings Inc | 29.3588 | 4.74 B | -0.3595 | -1.21 | 507.1 K | 14.89 M |
| STWD | Starwood Property Trust | 7.8509 | 4.58 B | -0.0568 | -0.72 | 1.09 M | 8.59 M |
| SFBS | Servisfirst Bancs | 12.7185 | 4.56 B | -0.0853 | -0.67 | 60 K | 763.11 K |
| TEO | Telecom Argentina Stet France Telecom ADR | 10.2817 | 4.42 B | -0.1961 | -1.87 | 146 K | 1.5 M |
| MC | Moelis | 15.6712 | 4.27 B | -0.2326 | -1.46 | 44.81 K | 702.16 K |
| JOE | St. Joe Company | 20.3589 | 4.25 B | -1.3693 | -6.3 | 1.14 M | 23.25 M |
| VAC | Marriot Vacations Worldwide Cor | 47.5056 | 3.96 B | -0.3874 | -0.81 | 84.1 K | 4 M |
| FBP | First Bancorp | 4.0782 | 3.94 B | -0.0641 | -1.55 | 341.6 K | 1.39 M |
| BMA | Banco Macro S.A. ADR | 23.306 | 3.74 B | -0.2757 | -1.17 | 90.3 K | 2.1 M |
| POST | Post Holdings Inc | 24.308 | 3.62 B | -0.1767 | -0.72 | 699.56 K | 17 M |
| PAM | Pampa Energia S.A. ADR | 9.54 | 3.48 B | -0.20 | -2.05 | 63.2 K | 602.93 K |
| PFSI | Pennymac Financial Services IN | 13.9929 | 3.45 B | -0.0724 | -0.51 | 17.6 K | 246.28 K |
| PARR | Par Petroleum Corp | 18.45 | 3.44 B | -0.30 | -1.6 | 19.2 K | 354.24 K |
| DHT | Dht Holdings | 3.0127 | 3.32 B | -0.0835 | -2.7 | 211.7 K | 637.79 K |
| AGO | Assured Guaranty Ltd | 19.227 | 3.24 B | -0.1464 | -0.76 | 1.41 M | 27.16 M |
| GPK | Graphic Packaging Holding Company | 10.0009 | 3.21 B | -0.105 | -1.04 | 9.58 M | 95.81 M |
| GPI | Group 1 Automotive | 69.8745 | 3.21 B | -0.562 | -0.8 | 327.7 K | 22.9 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ACB | Aurora Cannabis Inc | 64.80 | -4.80 | -6.9 | 455 | 29.48 K | |
| III | Imperial Metals Corp | 9.55 | -0.63 | -6.19 | 210.35 K | 2.01 M | |
| AGI | Alamos Gold Inc Cls A | 8.9246 | -0.365 | -3.93 | 431.74 K | 3.85 M | |
| IFA | Ifabric Corp | 3.70 | -0.15 | -3.9 | 500 | 1.85 K | |
| OGC | Oceanagold Corp | 8.1749 | -0.3018 | -3.56 | 126.8 K | 1.04 M | |
| TWC | Twc Enterprises Ltd | 9.9253 | -0.3452 | -3.36 | 12.07 K | 119.82 K | |
| BYL | Baylin Technologies Inc | 3.55 | -0.12 | -3.27 | 400 | 1.42 K | |
| ELVA | Electrovaya Inc | 4.55 | -0.15 | -3.19 | 12.68 K | 57.69 K | |
| TNT-UN | True North Commercial Real Estate Investment Trust | 14.4484 | -0.4313 | -2.9 | 63.16 K | 912.59 K | |
| SWP | Swiss Water Decaffeinated Coffee Inc | 3.59 | -0.1053 | -2.85 | 1.1 K | 3.95 K | |
| ACX | Act Energy Technologies Ltd | 12.4978 | -0.3289 | -2.56 | 64.26 K | 803.1 K | |
| EDV | Endeavour Mining Corp | 7.1388 | -0.1641 | -2.25 | 37.7 K | 269.13 K | |
| CVG | Clairvest Group | 19.5886 | -0.4481 | -2.24 | 101 | 1.98 K | |
| TAL | Petrotal Corp | 32.259 | -0.7169 | -2.17 | 864 | 27.87 K | |
| CAS | Cascades Inc | 4.5017 | -0.0983 | -2.14 | 156.24 K | 703.36 K | |
| CMG | Computer Modelling Group Ltd | 7.702 | -0.1637 | -2.08 | 308.1 K | 2.37 M | |
| LUN | Lundin Mining Corp | 4.7275 | -0.0942 | -1.95 | 1.79 M | 8.46 M | |
| BOS | Airboss America J | 7.215 | -0.1369 | -1.86 | 27.55 K | 198.78 K | |
| CCO | Cameco Corp | 19.5737 | -0.3446 | -1.73 | 839.88 K | 16.44 M | |
| LNF | Leons Furniture | 9.44 | -0.1514 | -1.58 | 3.43 K | 32.37 K | |
| MTY | Mty Food Group Inc | 27.1966 | -0.429 | -1.55 | 2.3 K | 62.55 K | |
| SSRM | Ssr Mining Inc | 9.8549 | -0.1532 | -1.53 | 160.5 K | 1.58 M | |
| VLN | Velan Inc Sv | 14.0342 | -0.2138 | -1.5 | 3 K | 42.1 K | |
| GDC | Genesis Land J | 3.4591 | -0.0519 | -1.48 | 57.91 K | 200.3 K | |
| IFC-PA | Intact Financ 1 Cl A Non Cum Prf | 12.3312 | -0.1849 | -1.48 | 96.94 K | 1.2 M | |
| CKI | Clarke Inc | 6.7952 | -0.1007 | -1.46 | 24.3 K | 165.12 K | |
| SII | Sprott Inc | 18.6485 | -0.2609 | -1.38 | 13.03 K | 242.99 K | |
| CIU-PC | CU Inc Pref C | 12.8823 | -0.1796 | -1.37 | 310 | 3.99 K | |
| WPM | Wheaton Precious Metals Corp | 23.6465 | -0.3244 | -1.35 | 801.92 K | 18.96 M | |
| SGR-U | Slate Grocery REIT | 4.2138 | -0.0552 | -1.29 | 1 K | 4.21 K | |
| GSY | Goeasy Ltd | 17.6621 | -0.2296 | -1.28 | 91.97 K | 1.62 M | |
| XTD | Tdb Split Corp. Class A Shares | 4.3364 | -0.056 | -1.27 | 19.5 K | 84.56 K | |
| YGR | Yangarra Resources Ltd | 3.15 | -0.04 | -1.25 | 485 K | 1.53 M | |
| ALS | Altius Minerals Corp | 12.5581 | -0.1536 | -1.21 | 62.62 K | 786.45 K | |
| MDI | Major Drilling Grp | 8.1359 | -0.0978 | -1.19 | 88.03 K | 716.18 K | |
| BN-PFC | Brookfield Corporation | 11.048 | -0.132 | -1.18 | 13.82 K | 152.74 K | |
| TCS | Tecsys Inc J | 5.9539 | -0.0704 | -1.17 | 3.6 K | 21.43 K | |
| EQB | EQB Inc | 26.372 | -0.3067 | -1.15 | 12.4 K | 327.01 K | |
| DXT | Dexterra Group Inc | 14.1474 | -0.1572 | -1.1 | 80.08 K | 1.13 M | |
| HBP | Helix Biopharm | 9.65 | -0.10 | -1.03 | 320 | 3.09 K | |
| RCI-A | Rogers Communications Inc | 29.6912 | -0.2999 | -1 | 5.13 K | 152.38 K | |
| BN-PFE | Brookfield Corporation | 13.302 | -0.1324 | -0.99 | 2.2 K | 29.26 K | |
| Y | Yellow Pages Ltd | 11.9269 | -0.1165 | -0.97 | 17.8 K | 212.3 K | |
| OR | Osisko Gold Royalties Ltd | 13.3505 | -0.1291 | -0.96 | 52.92 K | 706.58 K | |
| JOY | Journey Energy Inc | 9.8906 | -0.0949 | -0.95 | 53.4 K | 528.16 K | |
| BDGI | Badger Infrastructure Solutions Ltd | 23.1424 | -0.2212 | -0.95 | 621.2 K | 14.38 M | |
| BLDP | Ballard Power Systems Inc | 4.28 | -0.04 | -0.93 | 279.12 K | 1.19 M | |
| IMG | Iamgold Corp | 4.38 | -0.04 | -0.9 | 867.76 K | 3.8 M | |
| CGY | Calian Group Ltd | 13.7544 | -0.1179 | -0.85 | 6.14 K | 84.45 K | |
| EVT | Economic Investment | 4.678 | -0.0396 | -0.84 | 4 K | 18.71 K | |
| WRG | Western Energy Services Corp | 1156.80 | -9.60 | -0.82 | 4.33 K | 5.01 M | |
| DRT | Dirtt Environmental Solutions Ltd | 3.2513 | -0.0264 | -0.81 | 187.66 K | 610.13 K | |
| EDR | Endeavour Silver Corp | 5.6365 | -0.0455 | -0.8 | 75.91 K | 427.88 K | |
| PTM | Platinum Group Metals Ltd | 124.00 | -1.00 | -0.8 | 1.63 K | 202.12 K | |
| SGR-UN | Slate Grocery REIT | 4.5582 | -0.0364 | -0.79 | 15.6 K | 71.11 K | |
| RIC | Richmont Mines | 7.8333 | -0.0612 | -0.78 | 3.17 K | 24.82 K | |
| PSLV-U | Sprott Physical Silver Trust | 7.86 | -0.06 | -0.76 | 53.05 K | 416.93 K | |
| S | Sherritt Intl Rv | 3.9395 | -0.0295 | -0.74 | 498.81 K | 1.97 M | |
| AG | First Majestic Silver Corp | 10.6073 | -0.0789 | -0.74 | 145.06 K | 1.54 M | |
| WPK | Winpak Ltd | 24.0477 | -0.1777 | -0.73 | 12.42 K | 298.65 K | |
| TECK-A | Teck Resources Limited | 22.4059 | -0.162 | -0.72 | 2.48 K | 55.54 K | |
| MEQ | Mainstreet Eq J | 41.6712 | -0.2993 | -0.71 | 4.9 K | 204.19 K | |
| PPL-PA | Pembina Pipeline Corp Pref A | 11.2865 | -0.0746 | -0.66 | 5.85 K | 66.03 K | |
| PHX | Phx Energy Services Corp | 8.3727 | -0.055 | -0.65 | 40.87 K | 342.18 K | |
| PAAS | Pan American Silver Corp | 12.8313 | -0.0824 | -0.64 | 141.53 K | 1.82 M | |
| TECK-B | Teck Resources Limited | 20.8947 | -0.1338 | -0.64 | 950.95 K | 19.87 M | |
| MRU | Metro Inc | 19.7851 | -0.1241 | -0.62 | 870.7 K | 17.23 M | |
| GWO-PN | Great West 3.65% Non Cum N Prf | 13.8497 | -0.0844 | -0.61 | 1.34 K | 18.56 K | |
| ELF | E-L Financial | 4.2988 | -0.0251 | -0.58 | 945 | 4.06 K | |
| BCE-PK | BCE Inc Pref AK | 11.9335 | -0.0693 | -0.58 | 6.96 K | 83.06 K | |
| AEM | Agnico Eagle Mines Ltd | 34.9485 | -0.1952 | -0.56 | 376.79 K | 13.17 M | |
| BPS-PC | Brookfield Property Split Corp Pref C | 13.5334 | -0.0706 | -0.52 | 700 | 9.47 K | |
| ET | Evertz Technologies Ltd | 4.8468 | -0.0247 | -0.51 | 14.8 K | 71.73 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 5.2103 | 259.39 B | -0.0874 | -1.65 | 352 | 1.83 K |
| BYDDY | BYD Company Limited | 13.24 | 83.6 B | -0.2033 | -1.51 | 8.16 K | 108.04 K |
| ACRG | American Clean Resources Group Inc. | 77.50 | 98.71 M | -1.00 | -1.27 | 80 | 6.2 K |
| BRCNF | Burcon NutraScience Corp | 3.52 | 8.24 M | -0.03 | -0.85 | 3.44 K | 12.11 K |
| MRNJ | Metatron Inc | 935.9644 | 1.52 M | -77.9971 | -7.69 | 4 | 3.74 K |
| SEII | Sharing Economy International Inc | 980.00 | 1.29 M | -28.00 | -2.78 | 167 | 163.66 K |
| GSFI | Green Stream Holdings Inc | 5.2947 | 654.18 K | -2.6473 | -33.33 | 7 | 37.06 |
| MJLB | Ultrack Systems Inc | 10.00 | 424.93 K | -0.99 | -9.01 | 310 | 3.1 K |
| TGHI | Touchpoint Group Holdings Inc | 421.125 | 344.25 K | -31.86 | -7.03 | 49 | 20.64 K |
| BLSP | Blue Sphere Corporation | 24.83 | 216.59 K | -2.47 | -9.05 | 233.87 K | 5.81 M |
| ZVOI | Zovio Inc | 13.42 | 137.92 K | -0.08 | -0.59 | 94.3 K | 1.27 M |
| USRM | U.S. Stem Cell Inc | 27.00 | 64.15 K | -1.50 | -5.26 | 539 | 14.55 K |
| CYRNQ | CYRNQ | 46.60 | 799 | -1.00 | -2.1 | 5.51 K | 256.81 K |
| PRXIQ | Premier Exhibitions Inc | 7.029 | 491 | -0.071 | -1 | 4.63 K | 32.55 K |
| PEHD | Perigee Holdings Inc. | 40.76 | 130 | -2.04 | -4.77 | 72 | 2.93 K |
| FUTL | FutureLand Corp | 2096.00 | 67 | -336.00 | -13.82 | 273 | 572.21 K |
| PPJE | PPJ Healthcare Enterprises Inc | 6.00 | -1.00 | -14.29 | 1.01 K | 6.05 K | |
| IFLM | Independent Film Development Corporation | 19.00 | -1.50 | -7.32 | 633.25 K | 12.03 M | |
| PBYA | ProBility Media Corporation | 11.45 | -0.35 | -2.97 | 300 | 3.43 K | |
| SRSCQ | Sears Canada Inc | 14.739 | -0.301 | -2 | 1.96 K | 28.86 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CDB | Cordoba Minerals Corp | 8.33 | -1.87 | -18.33 | 4.96 K | 41.31 K | |
| BKM | Pacific Booker Minerals Inc | 4.13 | -0.86 | -17.23 | 9.75 K | 40.27 K | |
| CTN | Centurion Minerals Ltd | 28.7999 | -4.80 | -14.29 | 543 | 15.64 K | |
| ANDC | Andina Copper Corporation | 22.50 | -3.75 | -14.29 | 120 | 2.7 K | |
| NVX | NV Gold Corporation | 8.25 | -1.25 | -13.16 | 1.7 K | 14.03 K | |
| DIG-H | District Mines Ltd | 8.40 | -1.20 | -12.5 | 5 | 42 | |
| RAGE | Renegade Gold Inc. | 42.00 | -6.00 | -12.5 | 118 | 4.96 K | |
| PDQ | Paradigm Gold Corporation | 3.50 | -0.50 | -12.5 | 950 | 3.33 K | |
| PERU | Chakana Copper Corp | 7.5862 | -0.6897 | -8.33 | 123 | 933.1 | |
| LMG | Lincoln Gold Mining Inc | 13.00 | -1.00 | -7.14 | 15 | 195 | |
| VVTM | VVT Med Inc. | 700.9346 | -46.729 | -6.25 | 35 | 24.53 K | |
| GORO | Goldgroup Mining Inc. | 6.80 | -0.40 | -5.56 | 620 | 4.22 K | |
| AGX | Silver X Mining Corp | 6.80 | -0.40 | -5.56 | 383 | 2.6 K | |
| MVI-H | Monitor Ventures Inc | 13.50 | -0.75 | -5.26 | 2.17 K | 29.31 K | |
| SKRR | SKRR Exploration Inc | 94.5002 | -4.50 | -4.55 | 29 | 2.74 K | |
| EPO-H | Encanto Potash Corp | 5.50 | -0.25 | -4.35 | 2.88 K | 15.82 K | |
| SQG | Spackman Equities Group Inc | 5.50 | -0.25 | -4.35 | 2 K | 11 K | |
| WEX | Western Exploration Inc | 120.00 | -5.00 | -4 | 103 | 12.36 K | |
| UCU | Ucore Rare Metals Inc | 3.10 | -0.10 | -3.13 | 41.31 K | 128.05 K | |
| LTV | Leonovus Inc | 9.60 | -0.30 | -3.03 | 1.23 K | 11.84 K | |
| CTEK | CLEANTEK Industries Inc | 118.8235 | -3.5294 | -2.88 | 3.16 K | 375.72 K | |
| GRZ | Gold Reserve Inc | 3.4157 | -0.0845 | -2.41 | 25.01 K | 85.44 K | |
| SLG | PetroTal Corp | 5.9114 | -0.1329 | -2.2 | 86.41 K | 510.78 K | |
| TIE | Coloured Ties Capital Inc. | 3.1706 | -0.0647 | -2 | 14.13 K | 44.8 K | |
| FMS | Focus Graphite Inc | 6.00 | -0.10 | -1.64 | 19.42 K | 116.52 K | |
| RET-A | Reitmans (Canada) Limited | 4.8417 | -0.0731 | -1.49 | 61.98 K | 300.09 K | |
| BCF | Builders Capital Mortgage Corp | 3.2625 | -0.0317 | -0.96 | 2 K | 6.53 K |