Loser Valuations for 26 August 2014 from 00:00:00 until 23:59:59
Loser Valuations for 26 August 2014 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CQP | Cheniere Energy Partners LP | 15.5335 | 28.41 B | -0.1281 | -0.82 | 126.43 K | 1.96 M |
| NOG | Northern Oil and Gas | 134.3737 | 2.44 B | -0.8904 | -0.66 | 67.45 K | 9.06 M |
| USAS | Americas Silver Corp | 8.40 | 1.11 B | -0.30 | -3.45 | 3 | 25.2 |
| REPX | Riley Exploration Permian Inc | 39.366 | 895.04 M | -1.7153 | -4.18 | 63 | 2.48 K |
| REI | Ring Energy Inc | 17.28 | 297.02 M | -0.13 | -0.75 | 74.2 K | 1.28 M |
| ACU | Acme United Corp | 13.167 | 265.45 M | -0.2155 | -1.61 | 3.4 K | 44.77 K |
| PED | Pedevco Corp | 356.00 | 192.87 M | -8.00 | -2.2 | 463 | 164.83 K |
| NEN | New England Realty Associates | 35.0906 | 156.05 M | -0.4005 | -1.13 | 700 | 24.56 K |
| LODE | Comstock Mining Inc | 385.00 | 146.03 M | -5.00 | -1.28 | 1.14 K | 437.75 K |
| EPM | Evolution Petroleum Corp | 4.9237 | 142.21 M | -0.03 | -0.61 | 84.5 K | 416.05 K |
| GLU | Gabelli Global Utility | 8.931 | 113.79 M | -0.0981 | -1.09 | 14.6 K | 130.39 K |
| CATX | Perspective Therapeutics Inc | 24.80 | 97.67 M | -0.30 | -1.2 | 42.43 K | 1.05 M |
| SDEV | Stablecoin Development Corporation | 77938.0313 | 65.07 M | -3036.5469 | -3.75 | 2 | 155.88 K |
| NNVC | Nanoviricides Inc | 79.20 | 33.97 M | -0.60 | -0.75 | 8.63 K | 683.5 K |
| BCHT | Birchtech Corp. | 6.00 | 29.99 M | -0.05 | -0.83 | 3.5 K | 21 K |
| CPHI | China Pharma Holdings | 25.00 | 24.3 M | -1.12 | -4.29 | 327 | 8.18 K |
| RVP | Retractable Technologies | 3.01 | 16.63 M | -0.07 | -2.27 | 9.3 K | 27.99 K |
| REED | Reed's, Inc. | 1792.3419 | 14.82 M | -34.579 | -1.89 | 191 | 342.34 K |
| AWX | Avalon Holdings Corp | 4.25 | 10.76 M | -0.09 | -2.07 | 300 | 1.27 K |
| TOVX | Theriva Biologics Inc | 19862.50 | 7.61 M | -262.50 | -1.3 | 56 | 1.11 M |
| INUV | Inuvo Inc | 13.00 | 6.46 M | -0.90 | -6.47 | 199.95 K | 2.6 M |
| AMBO | Ambow Education Holding Ltd ADR | 30.00 | 4.23 M | -3.00 | -9.09 | 2.9 K | 87 K |
| OPTT | Ocean Power Tech Inc | 248.00 | 3.75 M | -8.00 | -3.13 | 43.94 K | 10.9 M |
| ITP | IT Tech Packaging Inc | 19.50 | 1.82 M | -0.70 | -3.47 | 7.76 K | 151.38 K |
| IPB | Merrill Lynch & Company | 13.9841 | -0.1049 | -0.74 | 800 | 11.19 K |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 22.2491 | 5.1 T | -0.1433 | -0.64 | 132.61 M | 2.95 B |
| MU | Micron Technology | 32.0674 | 829.5 B | -0.3219 | -0.99 | 16.08 M | 515.5 M |
| LRCX | Lam Research Corp | 6.0437 | 276.95 B | -0.0673 | -1.1 | 15.47 M | 93.48 M |
| GILD | Gilead Sciences Inc | 73.4143 | 210.01 B | -0.8152 | -1.1 | 18.8 M | 1.38 B |
| PEP | Pepsico Inc | 65.0737 | 193.35 B | -0.4146 | -0.63 | 3.14 M | 204.55 M |
| EQIX | Equinix Inc | 160.5754 | 104.38 B | -3.2818 | -2 | 600.1 K | 96.36 M |
| ORLY | O'Reilly Automotive | 10.3294 | 72.25 B | -0.1347 | -1.29 | 6.59 M | 68.09 M |
| AEP | American Electric Power Company | 34.7682 | 69.88 B | -0.459 | -1.3 | 1.55 M | 53.85 M |
| KMB | Kimberly-Clark Corp | 70.0575 | 68.68 B | -0.6997 | -0.99 | 1.39 M | 97.3 M |
| NXPI | Nxp Semiconductors | 57.2343 | 64.63 B | -0.7073 | -1.22 | 2.33 M | 133.28 M |
| PCAR | Paccar Inc | 27.1379 | 55.67 B | -0.186 | -0.68 | 1.02 M | 27.68 M |
| XEL | XCEL Energy Inc | 21.5408 | 51.46 B | -0.2206 | -1.01 | 1.35 M | 29.1 M |
| EXC | Exelon Corp | 15.3251 | 47.24 B | -0.2467 | -1.58 | 5.75 M | 88.13 M |
| FER | Ferrovial Se | 15.6154 | 44.11 B | -0.444 | -2.76 | 1.02 K | 15.99 K |
| UAL | United Airlines Holdings Inc | 48.22 | 39.11 B | -0.29 | -0.6 | 2.27 M | 109.47 M |
| ODFL | Old Dominion Freight Line Inc | 21.2964 | 35.21 B | -0.2329 | -1.08 | 1.5 M | 32.05 M |
| RYAAY | Ryanair Hlds Plc ADR | 19.4637 | 31.98 B | -0.146 | -0.74 | 507.15 K | 9.87 M |
| WTW | Weight Watchers International, Inc | 91.5151 | 30.16 B | -0.462 | -0.5 | 170.82 K | 15.63 M |
| CPRT | Copart Inc | 4.29 | 30.06 B | -0.03 | -0.69 | 2.63 M | 11.28 M |
| FWONK | Liberty Media F1 Series K | 25.7245 | 27.5 B | -0.2086 | -0.8 | 1.3 M | 33.35 M |
| FWONA | Liberty Media F1 Series A | 24.8968 | 26.18 B | -0.1485 | -0.59 | 1.04 M | 25.95 M |
| DLTR | Dollar Tree Inc | 53.51 | 25.75 B | -0.35 | -0.65 | 2.42 M | 129.69 M |
| AXON | Axon Enterprise Inc | 15.67 | 24.69 B | -0.28 | -1.76 | 1.88 M | 29.46 M |
| JBHT | J B Hunt Transport | 67.8048 | 20.91 B | -0.7443 | -1.09 | 573.29 K | 38.87 M |
| EVRG | Evergy Inc | 23.6993 | 20.29 B | -0.3013 | -1.26 | 828.4 K | 19.63 M |
| LNT | Alliant Energy Corp | 19.8755 | 19.05 B | -0.2387 | -1.19 | 687.37 K | 13.66 M |
| HAS | Hasbro Inc | 35.9385 | 16.91 B | -0.3303 | -0.91 | 1.17 M | 41.97 M |
| HTHT | Huazhu Group Ltd ADR | 5.5928 | 15.84 B | -0.0728 | -1.28 | 331.08 K | 1.85 M |
| SIRI | Sirius XM Holdings | 28.8029 | 10.99 B | -0.2427 | -0.84 | 3.4 M | 97.79 M |
| AAL | American Airlines Group | 36.9452 | 9.38 B | -0.3119 | -0.84 | 5.73 M | 211.79 M |
| SAIA | Saia Inc | 47.58 | 9.12 B | -0.96 | -1.98 | 128.57 K | 6.12 M |
| WYNN | Wynn Resorts Ltd | 168.1888 | 8.93 B | -0.9959 | -0.59 | 1.39 M | 232.98 M |
| HQY | Healthequity | 19.73 | 8.45 B | -0.14 | -0.7 | 107.08 K | 2.11 M |
| FCFS | First Cash Fin Svcs | 49.382 | 8.06 B | -0.2616 | -0.53 | 117.61 K | 5.81 M |
| IESC | Ies Holdings | 7.5699 | 7.38 B | -0.1401 | -1.82 | 12.33 K | 93.37 K |
| PPC | Pilgrim's Pride | 19.069 | 7.04 B | -0.2434 | -1.26 | 1.36 M | 25.99 M |
| RUSHB | Rush Entpr Cl B | 12.5986 | 6.97 B | -0.1073 | -0.84 | 2.03 K | 25.54 K |
| SNEX | Stonex Group Inc | 5.7363 | 6.85 B | -0.0415 | -0.72 | 361.46 K | 2.07 M |
| RIOT | Riot Blockchain Inc | 11.6287 | 6.63 B | -0.2141 | -1.81 | 62.22 K | 723.51 K |
| MIDD | Middleby Corp | 86.29 | 6.24 B | -0.96 | -1.1 | 287.96 K | 24.85 M |
| CZR | Caesars Entertainment Inc | 4.52 | 5.97 B | -0.06 | -1.31 | 170.32 K | 769.86 K |
| GRFS | Grifols S.A. ADR | 16.5071 | 5.91 B | -0.2286 | -1.37 | 1.22 M | 20.2 M |
| CRUS | Cirrus Logic Inc | 23.74 | 5.9 B | -0.26 | -1.08 | 559.28 K | 13.28 M |
| SIMO | Silicon Motion Techn ADR | 19.9103 | 5.83 B | -0.3506 | -1.73 | 487.93 K | 9.71 M |
| ABCB | Ameris Bancorp | 20.6819 | 5.58 B | -0.1823 | -0.87 | 163.2 K | 3.38 M |
| NWE | Northwestern Corp | 29.7104 | 5.17 B | -0.3425 | -1.14 | 131.91 K | 3.92 M |
| LKQ | LKQ Corp | 24.7993 | 5.15 B | -0.1378 | -0.55 | 1.9 M | 47.22 M |
| GGAL | Grupo Fin Galicia ADR | 9.4086 | 5.15 B | -0.1346 | -1.41 | 398.6 K | 3.75 M |
| MEOH | Methanex Cp | 52.3091 | 5.14 B | -0.4574 | -0.87 | 366.1 K | 19.15 M |
| CVCO | Cavco Inds Inc | 73.34 | 5.13 B | -0.65 | -0.88 | 21.37 K | 1.57 M |
| MXL | Maxlinear Inc | 9.50 | 5.07 B | -0.12 | -1.25 | 291.45 K | 2.77 M |
| SLMBP | SLM Cp Srs B Pfd | 35.0547 | 4.76 B | -0.3979 | -1.12 | 101.91 K | 3.57 M |
| MAT | Mattel Inc | 29.4602 | 4.45 B | -0.1784 | -0.6 | 2.19 M | 64.61 M |
| CDNA | Caredx Inc | 9.81 | 4.44 B | -0.09 | -0.91 | 24.1 K | 236.39 K |
| LBTYB | Liberty Global Ord B | 38.8753 | 3.85 B | -1.2293 | -3.07 | 229 | 8.9 K |
| VRDN | Viridian Therapeutics Inc | 1014.75 | 3.43 B | -49.5002 | -4.65 | 100 | 101.47 K |
| MCHB | Mechanics Bank | 14.2888 | 3.28 B | -0.1105 | -0.77 | 28.77 K | 411.12 K |
| SKYW | Skywest Inc | 9.4047 | 3.18 B | -0.1041 | -1.09 | 618.03 K | 5.81 M |
| HOVNP | Hovnanian Entr Dep A | 10.3006 | 3.17 B | -0.0945 | -0.91 | 11.35 K | 116.87 K |
| WDFC | WD-40 Company | 58.579 | 2.99 B | -0.7509 | -1.27 | 92.8 K | 5.44 M |
| MZTI | MZTI | 67.4496 | 2.97 B | -0.4531 | -0.67 | 110.1 K | 7.43 M |
| WIX | Wix.com Ltd | 16.74 | 2.92 B | -0.18 | -1.06 | 135.9 K | 2.27 M |
| GRBK | Green Brick Partners | 7.5517 | 2.82 B | -0.1242 | -1.62 | 369.83 K | 2.79 M |
| ALGT | Allegiant Travel Com | 107.3857 | 2.66 B | -1.4672 | -1.35 | 78.94 K | 8.48 M |
| NWL | Newell Rubbermaid Inc | 21.2652 | 2.51 B | -0.2042 | -0.95 | 1.66 M | 35.31 M |
| PLUG | Plug Power Inc | 5.75 | 2.1 B | -0.26 | -4.33 | 15.82 M | 90.95 M |
| BLBD | Blue Bird Corp | 9.70 | 2.05 B | -0.09 | -0.92 | 25.2 K | 244.44 K |
| LMAT | Lemaitre Vascular | 6.6168 | 1.86 B | -0.0444 | -0.67 | 4.48 K | 29.63 K |
| CHRN | ChronoScale Corporation | 1622.25 | 1.69 B | -63.00 | -3.74 | 29 | 47.05 K |
| ASTH | Astrana Health Inc | 4.80 | 1.68 B | -0.40 | -7.69 | 1.14 K | 5.47 K |
| RARE | Ultragenyx Pharmaceu | 52.73 | 1.67 B | -0.60 | -1.13 | 1.31 M | 69.02 M |
| HCSG | Healthcare Svcs Gp | 21.8076 | 1.67 B | -0.111 | -0.51 | 424.38 K | 9.25 M |
| WEN | Wendys Company | 5.7577 | 1.58 B | -0.0489 | -0.84 | 2.91 M | 16.76 M |
| TRUP | Trupanion Inc | 9.02 | 1.55 B | -0.15 | -1.64 | 99.6 K | 898.4 K |
| HUBG | Hub Group Inc A | 21.6502 | 1.51 B | -1.2152 | -5.31 | 1.23 M | 26.68 M |
| JBLU | Jetblue Airways Cp | 12.44 | 1.49 B | -0.17 | -1.35 | 5.11 M | 63.59 M |
| ALNT | Allient Inc | 10.2963 | 1.48 B | -0.3262 | -3.07 | 70.5 K | 725.89 K |
| PLPC | Preformed Line Prd | 49.8236 | 1.39 B | -0.9019 | -1.78 | 4.4 K | 219.22 K |
| APPS | Digital Turbine | 5.25 | 1.38 B | -0.10 | -1.87 | 1.11 M | 5.8 M |
| TRS | Trimas Corp | 25.0122 | 1.37 B | -0.2403 | -0.95 | 229.41 K | 5.74 M |
| SBET | Sharplink Gaming Ltd | 871.20 | 1.33 B | -43.20 | -4.72 | 55 | 47.92 K |
| INNV | Innovage Holding Corp | 26.25 | 1.26 B | -5.25 | -16.67 | 4 | 105 |
| GOLD | Gold.com, Inc. | 4.1733 | 1.12 B | -0.0284 | -0.68 | 6.6 K | 27.54 K |
| LGIH | LGI Homes Inc | 19.66 | 1.08 B | -0.26 | -1.31 | 73.32 K | 1.44 M |
| SVRA | Savara Inc | 42.70 | 1.04 B | -1.386 | -3.14 | 8.06 K | 344.08 K |
| CYRX | Cryoport Inc | 5.40 | 1.04 B | -0.48 | -8.16 | 5.87 K | 31.68 K |
| TRNS | Transcat Inc | 8.88 | 1.03 B | -0.21 | -2.31 | 3.8 K | 33.74 K |
| SBGI | Sinclair Brdcst A | 18.2223 | 1.03 B | -0.2609 | -1.41 | 1.13 M | 20.5 M |
| HROW | Harrow Health Inc | 8.01 | 1.03 B | -0.06 | -0.74 | 85.3 K | 683.25 K |
| MRTN | Marten Transport | 6.6982 | 988.04 M | -0.1634 | -2.38 | 331.56 K | 2.22 M |
| WLFC | Willis Lease Fin C | 21.6177 | 981.5 M | -0.5876 | -2.65 | 9.74 K | 210.53 K |
| GPRE | Green Plains Inc | 39.148 | 979.23 M | -0.6791 | -1.71 | 895.05 K | 35.04 M |
| VISN | CommScope Holding Company, Inc. | 24.2689 | 950.18 M | -0.122 | -0.5 | 1.09 M | 26.35 M |
| VNET | 21Vianet Group Inc ADR | 30.06 | 934.14 M | -1.23 | -3.93 | 721.58 K | 21.69 M |
| MRNFF | Meren Energy Inc. | 4.7307 | 926.28 M | -0.1288 | -2.65 | 5.9 K | 27.91 K |
| DJCO | Daily Journal Cp | 184.90 | 910.94 M | -7.65 | -3.97 | 3.02 K | 558.95 K |
| POET | Poet Technologies Inc | 13.80 | 910.29 M | -0.20 | -1.43 | 2.59 K | 35.74 K |
| FCEL | Fuelcell Energy Inc | 10929.5996 | 864.67 M | -172.8008 | -1.56 | 1.11 K | 12.13 M |
| SMBK | Smartfinancial Inc | 9.2931 | 829.28 M | -0.3717 | -3.85 | 100 | 929.31 |
| CVLG | Covenant Logistics Group Inc | 6.6343 | 828.58 M | -0.0334 | -0.5 | 73.69 K | 488.88 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GE | General Electric Company | 104.4402 | 348.14 B | -0.7629 | -0.73 | 5.49 M | 573.44 M |
| HSBC | HSBC Holdings Plc ADR | 28.7668 | 308.53 B | -0.1933 | -0.67 | 958.6 K | 27.58 M |
| TMO | Thermo Fisher Scientific Inc | 116.3597 | 267.38 B | -1.0507 | -0.89 | 1.06 M | 123.86 M |
| BML-PG | Bank of America Corporation | 11.3401 | 261.95 B | -0.0673 | -0.59 | 9.03 K | 102.4 K |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 3.7507 | 244.25 B | -0.0391 | -1.03 | 390.3 K | 1.46 M |
| APH | Amphenol Corp | 11.6135 | 199.29 B | -0.0604 | -0.52 | 3.28 M | 38.07 M |
| DE | Deere & Company | 68.0212 | 186.39 B | -0.8169 | -1.19 | 3.72 M | 252.77 M |
| NEE | Nextera Energy | 19.2802 | 182.17 B | -0.289 | -1.48 | 5.58 M | 107.52 M |
| SONY | Sony Group Corp ADR | 3.4058 | 158.03 B | -0.018 | -0.53 | 4.05 M | 13.79 M |
| RIO | Rio Tinto Plc ADR | 24.1511 | 140.51 B | -0.1986 | -0.82 | 2.41 M | 58.2 M |
| BP | BP Plc ADR | 24.6043 | 114.85 B | -0.189 | -0.76 | 2.64 M | 64.88 M |
| BNS | Bank of Nova Scotia | 36.4437 | 113.77 B | -0.76 | -2.04 | 906.1 K | 33.02 M |
| SO | Southern Company | 26.7673 | 108.94 B | -0.2213 | -0.82 | 2.24 M | 60.03 M |
| DUK | Duke Energy Corp | 45.0907 | 99.88 B | -0.4115 | -0.9 | 2.12 M | 95.54 M |
| VLO | Valero Energy Corp | 34.6569 | 99.49 B | -0.2642 | -0.76 | 4.51 M | 156.44 M |
| EMR | Emerson Electric Company | 47.3201 | 94.95 B | -0.3015 | -0.63 | 1.86 M | 87.78 M |
| TT | Trane Technologies Plc | 39.0276 | 92.06 B | -0.5051 | -1.28 | 2.18 M | 85.02 M |
| MSI | Motorola Solutions | 49.7944 | 87.29 B | -0.5946 | -1.18 | 2.41 M | 120.18 M |
| JCI | Johnson Controls Intl | 26.366 | 85.71 B | -0.1604 | -0.6 | 2.1 M | 55.41 M |
| NGG | National Grid Transco Plc ADR | 39.474 | 84.71 B | -0.2092 | -0.53 | 289.82 K | 11.44 M |
| NOC | Northrop Grumman Corp | 104.9124 | 76.58 B | -0.6182 | -0.59 | 776.6 K | 81.47 M |
| LYG | Lloyds Banking Group Plc ADR | 3.0477 | 75.12 B | -0.0355 | -1.15 | 7.28 M | 22.18 M |
| KMI | Kinder Morgan | 22.4549 | 68.1 B | -0.2635 | -1.16 | 10.89 M | 244.52 M |
| CMI | Cummins Inc | 105.9729 | 64.22 B | -0.6763 | -0.63 | 927.4 K | 98.28 M |
| DAL | Delta Air Lines Inc | 34.7701 | 60.4 B | -0.5403 | -1.53 | 7.26 M | 252.39 M |
| D | Dominion Resources | 42.2835 | 60.02 B | -0.4019 | -0.94 | 1.48 M | 62.72 M |
| NKE | Nike Inc | 36.0605 | 59.23 B | -0.2405 | -0.66 | 5.22 M | 188.2 M |
| TRGP | Targa Resources | 80.4497 | 58.67 B | -0.4976 | -0.61 | 154.1 K | 12.4 M |
| DEO | Diageo Plc ADR | 86.3965 | 56.33 B | -0.5558 | -0.64 | 424.1 K | 36.64 M |
| ETR | Entergy Corp | 23.6398 | 53.42 B | -0.3523 | -1.47 | 2.58 M | 60.89 M |
| AZO | Autozone | 535.95 | 52.33 B | -4.98 | -0.92 | 169 K | 90.58 M |
| SRE | Sempra | 35.6716 | 51.51 B | -0.4038 | -1.12 | 1.22 M | 43.36 M |
| WAB | Wabtec Corp | 78.8596 | 50.04 B | -0.4694 | -0.59 | 335.8 K | 26.48 M |
| HMC | Honda Motor Company ADR | 22.7105 | 46.51 B | -0.1458 | -0.64 | 611.5 K | 13.89 M |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 72.7272 | 44.72 B | -0.5984 | -0.82 | 324.5 K | 23.6 M |
| SKYD | Skydance Corporation | 47.0307 | 43.87 B | -0.478 | -1.01 | 4.71 M | 221.28 M |
| ED | Consolidated Edison Company of New York | 37.2951 | 43.78 B | -0.4868 | -1.29 | 1.51 M | 56.38 M |
| ROK | Rockwell Automation Inc | 92.7909 | 43.33 B | -0.7895 | -0.84 | 433.09 K | 40.19 M |
| WEC | Wisconsin Energy Corp | 30.2864 | 38.54 B | -0.2818 | -0.92 | 1.66 M | 50.37 M |
| PEG | Public Service Enterprise Group Inc | 24.0671 | 37.4 B | -0.2849 | -1.17 | 2.41 M | 58.01 M |
| KMB | Kimberly-Clark Corp | 70.0575 | 37.16 B | -0.6997 | -0.99 | 1.39 M | 97.3 M |
| IX | Orix Corp ADR | 4.054 | 36.53 B | -0.0371 | -0.91 | 50 K | 202.7 K |
| ADM | Archer Daniels Midland | 35.2115 | 33.24 B | -0.186 | -0.53 | 2.12 M | 74.66 M |
| PUK | Prudential Public Ltd Company ADR | 31.0639 | 31.82 B | -0.4789 | -1.52 | 137.23 K | 4.26 M |
| AEE | Ameren Corp | 27.1383 | 31.57 B | -0.5363 | -1.94 | 1.61 M | 43.56 M |
| DG | Dollar General Corp | 55.0149 | 30.15 B | -0.3291 | -0.59 | 2.68 M | 147.61 M |
| ATO | Atmos Energy Corp | 37.6114 | 29.29 B | -0.2953 | -0.78 | 207.6 K | 7.81 M |
| PCG | Pacific Gas & Electric Company | 40.1734 | 28.94 B | -0.4512 | -1.11 | 1.12 M | 45.15 M |
| DTE | Dte Energy Company | 43.8628 | 28.79 B | -0.6552 | -1.47 | 919.44 K | 40.33 M |
| DOV | Dover Corp | 63.6487 | 28.33 B | -0.4357 | -0.68 | 296.26 K | 18.86 M |
| BAP | Credicorp Ltd | 110.7948 | 28.27 B | -2.0248 | -1.79 | 189.5 K | 21 M |
| CNP | Centerpoint Energy Inc | 16.5253 | 27.05 B | -0.1547 | -0.93 | 1.72 M | 28.4 M |
| FE | Firstenergy Corp | 20.5791 | 26.99 B | -0.285 | -1.37 | 2 M | 41.1 M |
| PPL | PPL Corp | 18.7936 | 26.87 B | -0.216 | -1.14 | 3.05 M | 57.38 M |
| IHG | Intercontinental Hotels Group ADR | 30.2717 | 26.29 B | -0.2297 | -0.75 | 210.79 K | 6.38 M |
| ES | Eversource Energy | 30.0279 | 26.18 B | -0.2672 | -0.88 | 1.13 M | 34.03 M |
| LVS | Las Vegas Sands | 48.4044 | 26.02 B | -0.6135 | -1.25 | 5.52 M | 267.06 M |
| JBL | Jabil Inc. | 19.5183 | 26.01 B | -0.1542 | -0.78 | 1.55 M | 30.25 M |
| MKL | Markel Corp | 652.44 | 23.86 B | -4.01 | -0.61 | 31.33 K | 20.44 M |
| RL | Ralph Lauren Corp | 134.9759 | 23.74 B | -0.7667 | -0.56 | 805.8 K | 108.76 M |
| EIX | Edison International | 36.4032 | 23.14 B | -0.5422 | -1.47 | 1.69 M | 61.6 M |
| LUV | Southwest Airlines Company | 28.0252 | 22.66 B | -0.1931 | -0.68 | 3.94 M | 110.41 M |
| CIB | Bancolombia S.A. ADR | 27.5698 | 22.41 B | -0.3682 | -1.32 | 384.6 K | 10.6 M |
| BBY | Best Buy Company | 19.4216 | 22.29 B | -1.4272 | -6.85 | 28.78 M | 558.86 M |
| XPO | Xpo Logistics Inc | 10.5704 | 21.91 B | -0.0725 | -0.68 | 597.93 K | 6.32 M |
| CMS | Cms Energy Corp | 20.865 | 21.81 B | -0.3021 | -1.43 | 1.53 M | 31.9 M |
| NI | NiSource Inc | 10.4927 | 21.61 B | -0.0654 | -0.62 | 3.43 M | 36.02 M |
| TSN | Tyson Foods | 28.3584 | 21.06 B | -0.1829 | -0.64 | 3.63 M | 103.06 M |
| SNA | Snap-On Inc | 96.1601 | 19.28 B | -0.6384 | -0.66 | 183.9 K | 17.68 M |
| JHX | James Hardie Industries Se ADR | 9.9036 | 17.38 B | -0.1089 | -1.09 | 16.61 K | 164.55 K |
| GPC | Genuine Parts Company | 62.6705 | 17.32 B | -0.3283 | -0.52 | 324.45 K | 20.33 M |
| MGA | Magna International | 40.3929 | 16.18 B | -0.2568 | -0.63 | 536.8 K | 21.68 M |
| BURL | Burlington Stores Inc | 35.53 | 16.15 B | -0.18 | -0.5 | 248.2 K | 8.82 M |
| WCC | Wesco International | 80.8642 | 15.4 B | -0.6307 | -0.77 | 242.9 K | 19.64 M |
| BSAC | Banco Santander Chile ADR | 13.0287 | 15.36 B | -0.1766 | -1.34 | 621.2 K | 8.09 M |
| CSL | Carlisle Companies Inc | 71.8115 | 15.33 B | -0.4775 | -0.66 | 223.6 K | 16.06 M |
| WY | Weyerhaeuser Company | 21.7477 | 15.22 B | -0.1142 | -0.52 | 2.69 M | 58.45 M |
| FLUT | Flutter Entertainment Plc | 50.5648 | 14.26 B | -3.5582 | -6.57 | 100 | 5.06 K |
| BF-B | Brown-Forman Corporation | 30.0058 | 13.94 B | -0.3806 | -1.25 | 1.51 M | 45.44 M |
| SNN | Smith & Nephew Snats ADR | 26.6718 | 12.99 B | -0.4607 | -1.7 | 210.92 K | 5.63 M |
| PNW | Pinnacle West Capital Corp | 35.0736 | 12.76 B | -0.5302 | -1.49 | 1.19 M | 41.9 M |
| DECK | Deckers Outdoor Corp | 15.635 | 12.07 B | -0.2517 | -1.58 | 3.88 M | 60.62 M |
| SUZ | Suzano Papel E Celul ADR | 3.0502 | 12.04 B | -0.2094 | -6.42 | 200 | 610.04 |
| HII | Huntington Ingalls Industries | 82.8653 | 11.99 B | -0.5335 | -0.64 | 169.85 K | 14.07 M |
| LII | Lennox International | 73.0096 | 11.95 B | -0.5042 | -0.69 | 190.75 K | 13.93 M |
| PNR | Pentair Ltd | 37.8351 | 11.21 B | -0.661 | -1.72 | 2.01 M | 75.92 M |
| AES | The Aes Corp | 9.7355 | 10.63 B | -0.0842 | -0.86 | 2.7 M | 26.31 M |
| OGE | Oge Energy Corp | 22.4557 | 10.47 B | -0.1965 | -0.87 | 394 K | 8.85 M |
| PSO | Pearson Plc ADR | 12.5559 | 10.33 B | -0.3406 | -2.64 | 947 K | 11.89 M |
| BWA | Borgwarner Inc | 45.8128 | 10.33 B | -0.4372 | -0.95 | 743.25 K | 34.05 M |
| GMED | Globus Medical Inc | 18.56 | 10.25 B | -0.32 | -1.69 | 508.8 K | 9.44 M |
| FRO | Frontline Ltd | 6.1078 | 9.86 B | -0.0477 | -0.77 | 243.46 K | 1.49 M |
| EAT | Brinker International | 41.059 | 8.46 B | -0.2585 | -0.63 | 1.14 M | 46.87 M |
| APTV | Aptiv Plc | 54.6681 | 8.08 B | -0.57 | -1.03 | 1.82 M | 99.34 M |
| EMN | Eastman Chemical Company | 56.3469 | 7.48 B | -0.2835 | -0.5 | 802.84 K | 45.24 M |
| TAP | Molson Coors Brewing Company | 55.5786 | 7.43 B | -0.3449 | -0.62 | 729.95 K | 40.57 M |
| CAG | Conagra Brands Inc | 16.1515 | 7.3 B | -0.1216 | -0.75 | 1.99 M | 32.13 M |
| BLDR | Builders Firstsource | 6.87 | 7.1 B | -0.07 | -1.01 | 184.66 K | 1.27 M |
| NFG | National Fuel Gas Company | 51.604 | 7.05 B | -0.4117 | -0.79 | 278.3 K | 14.36 M |
| SWX | Southwest Gas Corp | 36.3352 | 6.7 B | -0.2459 | -0.67 | 218.8 K | 7.95 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| IVQ | Invesque Inc CAD | 4.3764 | -2.1882 | -33.33 | 120 | 525.17 | |
| IVQ-U | Invesque Inc | 3.5118 | -1.7559 | -33.33 | 120 | 421.42 | |
| QRC | Queens Road Capital Investment Ltd | 6.9804 | -0.4363 | -5.88 | 378 | 2.64 K | |
| SOIL | Saturn Oil and Gas Inc | 4.00 | -0.20 | -4.76 | 2.6 K | 10.4 K | |
| LUG | Lundin Gold Inc | 4.893 | -0.2128 | -4.17 | 17.2 K | 84.16 K | |
| ACQ | Autocanada Inc | 57.8819 | -1.7406 | -2.92 | 136.48 K | 7.9 M | |
| ADEN | Adentra Inc | 8.4912 | -0.2544 | -2.91 | 30 K | 254.74 K | |
| AC | Air Canada | 8.69 | -0.26 | -2.91 | 1.81 M | 15.73 M | |
| PNP | Pinetree Capital Ltd | 68.00 | -2.00 | -2.86 | 622 | 42.3 K | |
| MER | Africa Oil Corp | 5.1942 | -0.1527 | -2.86 | 61.9 K | 321.52 K | |
| GBT | Bmtc Group Inc | 11.2268 | -0.2767 | -2.41 | 1.05 K | 11.74 K | |
| BNS | Bank of Nova Scotia | 39.9248 | -0.9588 | -2.35 | 4.66 M | 186.13 M | |
| Y | Yellow Pages Ltd | 11.6596 | -0.2742 | -2.3 | 18.3 K | 213.37 K | |
| TAL | Petrotal Corp | 32.9759 | -0.7169 | -2.13 | 35 | 1.15 K | |
| EDV | Endeavour Mining Corp | 7.5491 | -0.1641 | -2.13 | 58.61 K | 442.45 K | |
| MRC | Morguard Corp | 135.303 | -2.738 | -1.98 | 3.65 K | 494.26 K | |
| MDP | Medexus Pharmaceuticals Inc | 4.05 | -0.075 | -1.82 | 747 | 3.03 K | |
| GFP | Greenfirst Forest Products Inc | 5.3606 | -0.0975 | -1.79 | 2.22 K | 11.88 K | |
| WILD | Wildbrain Ltd | 7.143 | -0.1247 | -1.72 | 234.4 K | 1.67 M | |
| KLS | Kelso Technologies Inc | 6.3814 | -0.1092 | -1.68 | 36.2 K | 231.01 K | |
| SII | Sprott Inc | 19.105 | -0.326 | -1.68 | 3.92 K | 74.89 K | |
| SJ | Stella Jones Inc | 25.6036 | -0.4283 | -1.65 | 43.7 K | 1.12 M | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 12.6915 | -0.2091 | -1.62 | 13.55 K | 171.97 K | |
| CAS | Cascades Inc | 4.4174 | -0.0703 | -1.57 | 57.11 K | 252.28 K | |
| CPX | Capital Power Corp | 13.8825 | -0.2078 | -1.47 | 188.15 K | 2.61 M | |
| BYL | Baylin Technologies Inc | 3.40 | -0.05 | -1.45 | 4.7 K | 15.98 K | |
| MAL | Magellan Aero | 8.7215 | -0.1231 | -1.39 | 72.84 K | 635.32 K | |
| CF-PC | Canaccord Genuity Group Inc Pref C | 8.9726 | -0.1263 | -1.39 | 5.35 K | 48 K | |
| FTT | Finning Intl | 23.379 | -0.3074 | -1.3 | 782.53 K | 18.29 M | |
| FLNT | Flint Corp | 30.80 | -0.40 | -1.28 | 3 K | 92.4 K | |
| MX | Methanex Corp | 57.3549 | -0.7144 | -1.23 | 132.53 K | 7.6 M | |
| BBD-PB | Bombardier Inc Pref B | 4.712 | -0.0508 | -1.07 | 8.91 K | 41.98 K | |
| PPL-PC | Pembina Pipeline Corp Pref C | 12.1121 | -0.1291 | -1.05 | 5 K | 60.56 K | |
| PWF-PP | Power Fi 4.40% Non Cum 5 Yr P Prf | 14.4326 | -0.1486 | -1.02 | 7.73 K | 111.56 K | |
| GSY | Goeasy Ltd | 16.9039 | -0.1739 | -1.02 | 32.06 K | 541.92 K | |
| ACO-X | ATCO Ltd | 30.7582 | -0.3124 | -1.01 | 167.46 K | 5.15 M | |
| LNR | Linamar Corp | 56.7618 | -0.5484 | -0.96 | 106.93 K | 6.07 M | |
| MRD | Melcor Dev | 16.3181 | -0.1551 | -0.94 | 4.84 K | 79.01 K | |
| MG | Magna International Inc | 40.5648 | -0.3798 | -0.93 | 631.9 K | 25.63 M | |
| PBH | Premium Brands Holdings Corp | 16.7038 | -0.1545 | -0.92 | 25.55 K | 426.77 K | |
| TWC | Twc Enterprises Ltd | 9.5801 | -0.0863 | -0.89 | 9.96 K | 95.41 K | |
| SYZ | Sylogist Ltd | 8.3634 | -0.0747 | -0.89 | 17.45 K | 145.96 K | |
| RUS | Russel Metals | 18.219 | -0.1592 | -0.87 | 136.2 K | 2.48 M | |
| DOO | Brp Inc | 25.1679 | -0.2139 | -0.84 | 80.3 K | 2.02 M | |
| SLF-PD | Sun Life Financial Sr 4 Prf | 12.2236 | -0.1037 | -0.84 | 12.35 K | 150.99 K | |
| WPK | Winpak Ltd | 23.8216 | -0.2019 | -0.84 | 54.38 K | 1.3 M | |
| BN-PFE | Brookfield Corporation | 13.3126 | -0.1112 | -0.83 | 16 K | 213 K | |
| XTD | Tdb Split Corp. Class A Shares | 4.2665 | -0.035 | -0.81 | 7.55 K | 32.21 K | |
| INO-UN | Inovalis Real Estate Investment Trust | 4.6693 | -0.0379 | -0.81 | 11.28 K | 52.69 K | |
| ORIO | ORIO | 18.2204 | -0.1469 | -0.8 | 50.59 K | 921.72 K | |
| ADN | Acadian Timber Corp | 6.451 | -0.0512 | -0.79 | 3.66 K | 23.61 K | |
| KEY | Keyera Corp | 21.5637 | -0.1711 | -0.79 | 507.71 K | 10.95 M | |
| GWO-PR | Great 4.80% R Non Cum Frst Prf | 12.6453 | -0.10 | -0.78 | 5.78 K | 73.06 K | |
| ENB | Enbridge Inc | 27.6359 | -0.2184 | -0.78 | 815.95 K | 22.55 M | |
| L | Loblaw CO | 8.3085 | -0.0654 | -0.78 | 1.06 M | 8.85 M | |
| EFN | Element Fleet Management Corp | 9.0933 | -0.0695 | -0.76 | 369.53 K | 3.36 M | |
| RCH | Richelieu Hardware Ltd | 14.5034 | -0.1083 | -0.74 | 14.55 K | 210.98 K | |
| MFI | Maple Leaf Foods | 12.7181 | -0.094 | -0.73 | 254.08 K | 3.23 M | |
| BCE-PS | Bce Inc Pref S | 11.3272 | -0.081 | -0.71 | 4.12 K | 46.67 K | |
| WN | George Weston Limited | 23.3464 | -0.1658 | -0.71 | 140.66 K | 3.28 M | |
| BLDP | Ballard Power Systems Inc | 4.23 | -0.03 | -0.7 | 113.72 K | 481.04 K | |
| BCE-PI | BCE Inc Pref AI | 12.369 | -0.0876 | -0.7 | 5.02 K | 62.04 K | |
| BN-PX | Brookfield Corporation | 11.1873 | -0.0786 | -0.7 | 4.2 K | 46.99 K | |
| POU | Paramount Resources Ltd | 23.3351 | -0.1607 | -0.68 | 216.44 K | 5.05 M | |
| CGY | Calian Group Ltd | 13.6296 | -0.0901 | -0.66 | 4.43 K | 60.38 K | |
| CCO | Cameco Corp | 19.3616 | -0.1237 | -0.63 | 332.65 K | 6.44 M | |
| YGR | Yangarra Resources Ltd | 3.22 | -0.02 | -0.62 | 212.9 K | 685.54 K | |
| BBD-PD | Bombardier Inc Pref D | 4.9749 | -0.0307 | -0.61 | 1.18 K | 5.85 K | |
| CFF | Conifex Timber Inc | 7.3249 | -0.0452 | -0.61 | 200 | 1.46 K | |
| AI | Atrium Mortgage Investment Corp | 4.7677 | -0.0293 | -0.61 | 58.5 K | 278.91 K | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 13.0765 | -0.0797 | -0.61 | 400 | 5.23 K | |
| LIF | Labrador Iron Ore Royalty Corp | 9.9271 | -0.0603 | -0.6 | 106.73 K | 1.06 M | |
| KBL | Kbro Linen Inc | 27.5299 | -0.1636 | -0.59 | 9.1 K | 250.52 K | |
| ATS | Ats Corp | 13.50 | -0.08 | -0.59 | 152.5 K | 2.06 M | |
| ENGH | Enghouse Systems Ltd | 13.4473 | -0.0771 | -0.57 | 24.25 K | 326.04 K | |
| CIU-PC | CU Inc Pref C | 12.8345 | -0.0718 | -0.56 | 928 | 11.91 K | |
| EVT | Economic Investment | 4.7837 | -0.0264 | -0.55 | 9 K | 43.05 K | |
| CKI | Clarke Inc | 6.8707 | -0.0378 | -0.55 | 34.3 K | 235.67 K | |
| ENB-PD | Enbridge D Cum Redeemable Prf | 11.3352 | -0.0601 | -0.53 | 7.92 K | 89.77 K | |
| HPS-A | Hammond Power Solutions Inc | 5.4464 | -0.0287 | -0.52 | 1.2 K | 6.52 K | |
| ENB-PA | Enbridge Inc Pref A | 12.7821 | -0.0661 | -0.51 | 7.02 K | 89.73 K | |
| AIM | Aimia Inc | 15.9364 | -0.0813 | -0.51 | 308.2 K | 4.91 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BRDCY | Bridgestone Corporation | 13.563 | 33.47 B | -0.0695 | -0.51 | 21.09 K | 286.06 K |
| NTPIF | Nam Tai Property Inc. | 6.97 | 262.33 M | -0.13 | -1.83 | 166.02 K | 1.16 M |
| MDCN | Medican Enterprises Inc | 12.70 | 4.65 M | -0.30 | -2.31 | 575 | 7.3 K |
| CGAC | Code Green Apparel Corp | 6.50 | 1.09 M | -1.60 | -19.75 | 51 | 331.5 |
| MJLB | Ultrack Systems Inc | 5.00 | 424.93 K | -2.00 | -28.57 | 1.15 K | 5.77 K |
| DNAX | DNA Brands Inc | 1050.00 | 339.48 K | -140.00 | -11.76 | 54 | 56.7 K |
| ERHE | ERHC Energy Inc | 7.60 | 287.94 K | -0.66 | -7.99 | 1.01 M | 7.69 M |
| ZVOI | Zovio Inc | 12.62 | 137.92 K | -0.16 | -1.25 | 263.07 K | 3.32 M |
| PSYC | Global Trac Solutions Inc | 8.50 | 135.52 K | -0.48 | -5.35 | 4.94 K | 41.99 K |
| ERFB | ERF Wireless Inc | 660.00 | 84.13 K | -340.00 | -34 | 436.02 K | 287.77 M |
| BOTY | Lingerie Fighting Championships Inc | 500.00 | 72.69 K | -88.00 | -14.97 | 11.06 K | 5.53 M |
| AMBS | Amarantus BioScience Holdings Inc | 17.40 | 63.04 K | -0.375 | -2.11 | 19.24 K | 334.72 K |
| ERINQ | Erin Energy Corporation | 4.20 | 21.53 K | -0.174 | -3.98 | 45.81 K | 192.4 K |
| ULTRF | Ultrapetrol (Bahamas) Limited | 3.31 | 14.07 K | -0.03 | -0.9 | 81.51 K | 269.8 K |
| CGIP | Celadon Group Inc | 20.9985 | 5.66 K | -0.2059 | -0.97 | 72.32 K | 1.52 M |
| EVKG | Ever-Glory International Group Inc. | 6.27 | 2.92 K | -0.22 | -3.39 | 3.8 K | 23.83 K |
| RTNB | root9B Holdings Inc | 15.45 | 610 | -0.45 | -2.83 | 582 | 8.99 K |
| SYNE | Synthesis Energy Systems Inc | 81.92 | 157 | -1.28 | -1.54 | 1.13 K | 92.9 K |
| WDBG | Woodbrook Group Holdings Inc | 5.4054 | 42 | -0.9009 | -14.29 | 1.95 K | 10.54 K |
| PZOO | Pazoo Inc | 475.00 | -60.00 | -11.21 | 81 | 38.48 K | |
| VRCI | Verde Science Inc | 3.64 | -0.28 | -7.14 | 200 K | 728 K | |
| SOGFF | Strategic Oil & Gas Ltd | 6.622 | -0.378 | -5.4 | 2.98 K | 19.7 K | |
| PTRC | Petro River Oil Corp | 12.00 | -0.30 | -2.44 | 2.45 K | 29.36 K | |
| ESINQ | ITT Educational Services Inc | 8.35 | -0.07 | -0.83 | 644.32 K | 5.38 M | |
| PQEFF | Petroteq Energy Inc | 25.35 | -0.18 | -0.71 | 10 K | 253.5 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| FTUR | Future Fuels Inc. | 7.00 | -5.00 | -41.67 | 71.75 K | 502.25 K | |
| PGP | Power Group Projects Corp | 6.00 | -2.00 | -25 | 155 | 930 | |
| WLR | Walker Lane Resources Ltd. | 8.75 | -1.75 | -16.67 | 396 | 3.46 K | |
| PERU | Chakana Copper Corp | 8.6207 | -1.7241 | -16.67 | 189 | 1.63 K | |
| PLAN | Progressive Planet Solutions Inc | 27.00 | -4.50 | -14.29 | 100 | 2.7 K | |
| MGMA | Magma Silver Corp. | 96.00 | -16.00 | -14.29 | 3 | 288 | |
| MAX | Max Resource Corp | 8.40 | -1.20 | -12.5 | 1.24 K | 10.43 K | |
| IFOS | Itafos Inc | 20.4513 | -2.7889 | -12 | 9.45 K | 193.24 K | |
| GPUS | Alset AI Ventures Inc. | 12.00 | -1.60 | -11.76 | 2.26 K | 27.14 K | |
| JJ | Jackpot Digital Inc | 8.00 | -1.00 | -11.11 | 1.9 K | 15.2 K | |
| GIP | Green Impact Partners Inc | 112.50 | -12.50 | -10 | 48 | 5.4 K | |
| AIS | A.I.S. Resources Limited | 4.50 | -0.50 | -10 | 1.05 K | 4.72 K | |
| VRB | Vanadiumcorp Resource Inc | 4.50 | -0.50 | -10 | 536 | 2.41 K | |
| SGLD | Scorpio Gold Corporation | 3.24 | -0.36 | -10 | 6.23 K | 20.18 K | |
| GAMA | Gamma Resources Ltd. | 3.08 | -0.28 | -8.33 | 3.57 K | 11 K | |
| KCC | Kincora Copper Limited | 18.00 | -1.50 | -7.69 | 21.91 K | 394.36 K | |
| SKYG | Sky Gold Corp | 18.00 | -1.50 | -7.69 | 23 | 414 | |
| KEEK | Personas Social Incorporated | 195.00 | -15.00 | -7.14 | 161 | 31.39 K | |
| WEC | Winchester Equity Corporation | 3.40 | -0.20 | -5.56 | 2 K | 6.82 K | |
| EGT | Eguana Technologies Inc | 5.20 | -0.30 | -5.45 | 15.07 K | 78.36 K | |
| AAZ | Azincourt Energy Corp | 3.1696 | -0.1585 | -4.76 | 2 K | 6.33 K | |
| MXL-H | MX Gold Corp | 6.70 | -0.20 | -2.9 | 24.12 K | 161.64 K | |
| ZDC | Zedcor Inc | 3.0083 | -0.0769 | -2.49 | 127.2 K | 382.66 K | |
| MANU | Manhattan Uranium Discovery Corp. | 200.00 | -5.00 | -2.44 | 5 | 1 K | |
| SLG | PetroTal Corp | 6.1107 | -0.1328 | -2.13 | 3.5 K | 21.39 K | |
| MVI-H | Monitor Ventures Inc | 13.25 | -0.25 | -1.85 | 214 | 2.84 K | |
| BKM | Pacific Booker Minerals Inc | 4.07 | -0.03 | -0.73 | 900 | 3.66 K | |
| OGW | Ongwe Minerals Inc. | 23.20 | -0.16 | -0.68 | 1.84 K | 42.78 K |