Loser Valuations for 29 August 2014 from 00:00:00 until 23:59:59
Loser Valuations for 29 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 | 12.4942 | 3.74 B | -0.3359 | -2.62 | 18.33 K | 228.99 K |
| USAS | Americas Silver Corp | 9.00 | 1.11 B | -0.30 | -3.23 | 333 | 3 K |
| GENC | Gencor Industries IN | 6.7333 | 251.53 M | -0.0587 | -0.86 | 28.98 K | 195.1 K |
| PED | Pedevco Corp | 370.00 | 192.87 M | -26.00 | -6.57 | 844 | 312.28 K |
| CMT | Core Molding Technologies Inc | 13.7583 | 191.46 M | -0.089 | -0.64 | 8.8 K | 121.07 K |
| ESP | Espey Mfg. & Electronics | 16.0095 | 147.09 M | -0.1917 | -1.18 | 300 | 4.8 K |
| LODE | Comstock Mining Inc | 379.50 | 146.03 M | -3.00 | -0.78 | 292 | 110.81 K |
| EPM | Evolution Petroleum Corp | 5.0239 | 142.21 M | -0.0601 | -1.18 | 52 K | 261.24 K |
| CATX | Perspective Therapeutics Inc | 24.00 | 97.67 M | -0.20 | -0.83 | 46.14 K | 1.11 M |
| IBIO | Ibio Inc | 2400.00 | 51.03 M | -100.00 | -4 | 32 | 76.8 K |
| DXR | Daxor Corp | 6.7778 | 50.91 M | -0.0875 | -1.27 | 1.7 K | 11.52 K |
| XTNT | Xtant Medical Holdings Inc | 56.40 | 39.06 M | -0.84 | -1.47 | 6.21 K | 350.02 K |
| CTM | Castellum Inc | 118.50 | 35.57 M | -1.50 | -1.25 | 2 | 237 |
| COHN | Cohen & CO Inc | 7.9788 | 32.45 M | -0.1557 | -1.91 | 1.32 K | 10.5 K |
| TOON | Kartoon Studios Inc | 58.80 | 31.6 M | -0.60 | -1.01 | 1.05 K | 61.92 K |
| MXC | Mexco Energy Corp | 6.5414 | 21.19 M | -0.0969 | -1.46 | 5.9 K | 38.59 K |
| AWX | Avalon Holdings Corp | 4.29 | 10.76 M | -0.11 | -2.5 | 10.7 K | 45.9 K |
| CANF | Can-Fite Biopharma Ltd ADR | 11639.9912 | 5.09 M | -240.00 | -2.02 | 7 | 81.48 K |
| DSS | Document Security Systems | 2347.3406 | 4.66 M | -20.7727 | -0.88 | 51 | 119.71 K |
| AMBO | Ambow Education Holding Ltd ADR | 27.00 | 4.23 M | -3.00 | -10 | 680 | 18.36 K |
| ITP | IT Tech Packaging Inc | 17.50 | 1.82 M | -0.40 | -2.23 | 10.13 K | 177.21 K |
| IPB | Merrill Lynch & Company | 13.9788 | -0.0735 | -0.52 | 503 | 7.03 K |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| WMT | Walmart Inc. | 20.1651 | 1 T | -0.1068 | -0.53 | 15.24 M | 307.35 M |
| MU | Micron Technology | 31.7944 | 829.5 B | -0.2048 | -0.64 | 13.52 M | 429.83 M |
| BKNG | Booking Holdings Inc | 48.8596 | 121.59 B | -0.2514 | -0.51 | 13.32 M | 650.69 M |
| NDAQ | Nasdaq Inc | 12.007 | 60.65 B | -0.0911 | -0.75 | 2.47 M | 29.64 M |
| ADSK | Autodesk Inc | 53.64 | 55.04 B | -0.36 | -0.67 | 1.77 M | 95.21 M |
| UAL | United Airlines Holdings Inc | 47.61 | 39.11 B | -0.71 | -1.47 | 4.1 M | 195.01 M |
| GMAB | Genmab A/S ADR | 4.04 | 34.31 B | -0.052 | -1.27 | 1.5 K | 6.06 K |
| EXPE | Expedia Group Inc | 80.6278 | 30.75 B | -0.4693 | -0.58 | 887.1 K | 71.52 M |
| ULTA | Ulta Beauty Inc | 97.31 | 28.44 B | -0.60 | -0.61 | 523.3 K | 50.92 M |
| DLTR | Dollar Tree Inc | 53.625 | 25.75 B | -0.325 | -0.6 | 2.67 M | 143.23 M |
| ICLR | Icon Plc | 49.54 | 15.55 B | -1.63 | -3.19 | 711.28 K | 35.24 M |
| LULU | Lululemon Athletica | 39.93 | 13.03 B | -0.66 | -1.63 | 2.07 M | 82.85 M |
| ALGN | Align Technology | 54.46 | 12.28 B | -0.33 | -0.6 | 430.97 K | 23.47 M |
| RGEN | Repligen Cp | 19.06 | 11.44 B | -0.57 | -2.9 | 264.91 K | 5.05 M |
| MDGL | Madrigal Pharmaceuticals Inc | 140.00 | 10.05 B | -1.05 | -0.74 | 56.97 K | 7.98 M |
| TGTX | Tg Therapeuticscmn | 8.48 | 9.7 B | -0.07 | -0.82 | 193 K | 1.64 M |
| AAL | American Airlines Group | 36.7467 | 9.38 B | -0.2741 | -0.74 | 6.64 M | 244.17 M |
| PCTY | Paylocity Hld Corp | 22.73 | 9.28 B | -0.22 | -0.96 | 108.27 K | 2.46 M |
| CTRE | Caretrust REIT Inc | 6.6524 | 9.18 B | -0.0533 | -0.79 | 74.2 K | 493.61 K |
| WYNN | Wynn Resorts Ltd | 162.7873 | 8.93 B | -3.30 | -1.99 | 2.04 M | 331.63 M |
| STRL | Sterling Constructio | 8.52 | 8.87 B | -0.05 | -0.58 | 43.41 K | 369.87 K |
| CYTK | Cytokinetics | 4.28 | 7.68 B | -0.03 | -0.7 | 156.85 K | 671.34 K |
| VICR | Vicor Cp | 8.20 | 7.55 B | -0.14 | -1.68 | 174.82 K | 1.43 M |
| CWST | Casella Waste Sys | 4.46 | 6.3 B | -0.04 | -0.89 | 248.45 K | 1.11 M |
| OMAB | Grupo Aeroportuario ADR | 19.4552 | 5.3 B | -0.1241 | -0.63 | 19 K | 369.67 K |
| VEON | Veon Ltd ADR | 151.3592 | 5.28 B | -3.7307 | -2.41 | 85.83 K | 12.99 M |
| CAMT | Camtek Ltd | 3.7664 | 4.91 B | -0.0835 | -2.17 | 295.61 K | 1.11 M |
| CIGI | Colliers Intl Grp IN | 31.247 | 4.89 B | -0.3587 | -1.13 | 7.22 K | 225.67 K |
| CAR | Avis Budget Group | 64.1417 | 4.51 B | -0.4086 | -0.63 | 841.9 K | 54 M |
| MAT | Mattel Inc | 29.3157 | 4.45 B | -0.1785 | -0.61 | 2.9 M | 84.93 M |
| AAOI | Applied Optoelect | 21.24 | 4.42 B | -0.43 | -1.98 | 209.4 K | 4.45 M |
| MGNI | Magnite Inc | 9.74 | 4.17 B | -0.27 | -2.7 | 350.7 K | 3.42 M |
| COLM | Columbia Sportswear | 33.0206 | 3.71 B | -0.2124 | -0.64 | 89.6 K | 2.96 M |
| IEP | Icahn Enterprises | 21.4187 | 3.67 B | -0.1381 | -0.64 | 70.6 K | 1.51 M |
| ACHC | Acadia Healthcr Company | 51.21 | 3.59 B | -0.33 | -0.64 | 314.68 K | 16.11 M |
| LBTYA | Liberty Global Ord A | 18.5433 | 3.32 B | -0.1826 | -0.98 | 6.02 M | 111.66 M |
| LBTYK | Liberty Global Ord C | 18.7219 | 3.23 B | -0.2813 | -1.48 | 5.92 M | 110.85 M |
| SKYW | Skywest Inc | 8.487 | 3.18 B | -0.1135 | -1.32 | 434.58 K | 3.69 M |
| SHOO | Steven Maddens Ltd | 19.439 | 3.13 B | -0.1315 | -0.67 | 322.8 K | 6.27 M |
| ATRC | Atricure Inc | 15.52 | 2.94 B | -0.09 | -0.58 | 122.69 K | 1.9 M |
| UFPT | U F P Tech Inc | 23.33 | 2.47 B | -0.13 | -0.55 | 30.62 K | 714.36 K |
| NEO | Neogenomics Inc | 5.2891 | 2.28 B | -0.1191 | -2.2 | 308.22 K | 1.63 M |
| TGLS | Tecnoglass Inc | 8.5299 | 2.09 B | -0.0531 | -0.62 | 400 | 3.41 K |
| VCYT | Veracyte Inc | 12.56 | 2.08 B | -0.10 | -0.79 | 38.07 K | 478.18 K |
| BLBD | Blue Bird Corp | 9.72 | 2.05 B | -0.09 | -0.92 | 13.1 K | 127.33 K |
| TBBK | The Bancorp Inc | 9.71 | 2.03 B | -0.10 | -1.02 | 241.41 K | 2.34 M |
| LMAT | Lemaitre Vascular | 6.4836 | 1.86 B | -0.0622 | -0.95 | 15.47 K | 100.33 K |
| SLS | Sellas Life Sciences Group Inc | 70799.9375 | 1.73 B | -900.00 | -1.26 | 34 | 2.41 M |
| ASTH | Astrana Health Inc | 4.50 | 1.68 B | -0.40 | -8.16 | 2.33 K | 10.48 K |
| RARE | Ultragenyx Pharmaceu | 53.36 | 1.67 B | -0.51 | -0.95 | 473.84 K | 25.28 M |
| BFC | Bank First National Corp [Wisconsin] | 16.7035 | 1.67 B | -0.1202 | -0.71 | 1.62 K | 27.06 K |
| DSGR | Distribution Solutions Group Inc | 8.90 | 1.62 B | -0.045 | -0.5 | 1.8 K | 16.02 K |
| MLCO | Melco Resorts & Entertainment ADR | 22.9543 | 1.6 B | -0.259 | -1.12 | 3.43 M | 78.68 M |
| ANIP | ANI Pharma Inc | 29.33 | 1.56 B | -0.28 | -0.95 | 95.08 K | 2.79 M |
| JBLU | Jetblue Airways Cp | 12.23 | 1.49 B | -0.18 | -1.45 | 4.86 M | 59.47 M |
| UPBD | Upbound Group Inc. | 27.86 | 1.44 B | -0.15 | -0.54 | 617.5 K | 17.2 M |
| GIII | G-III Apparel Gp | 40.9842 | 1.39 B | -0.6256 | -1.5 | 498.4 K | 20.43 M |
| NUTX | Nutex Health Inc | 3.735 | 1.33 B | -0.165 | -4.23 | 2 K | 7.47 K |
| INOD | Innodata Inc | 3.10 | 1.27 B | -0.02 | -0.64 | 16.11 K | 49.94 K |
| ATEC | Alphatec Holdings | 18.72 | 1.13 B | -0.60 | -3.11 | 15.05 K | 281.79 K |
| UVSP | Univest Corp of Penn | 12.8068 | 1.12 B | -0.1542 | -1.19 | 83.66 K | 1.07 M |
| IRMD | Iradimed Cp | 9.8533 | 1.11 B | -0.0638 | -0.64 | 15.55 K | 153.26 K |
| VSTM | Verastem Inc | 104.52 | 1.06 B | -1.44 | -1.36 | 20 K | 2.09 M |
| WLDN | Willdan Group Inc | 10.75 | 1.05 B | -0.35 | -3.15 | 123.2 K | 1.32 M |
| EGBN | Eagle Bancorp Inc | 26.1779 | 1.04 B | -0.1406 | -0.53 | 75.4 K | 1.97 M |
| CYRX | Cryoport Inc | 5.04 | 1.04 B | -0.36 | -6.67 | 5.03 K | 25.33 K |
| WLFC | Willis Lease Fin C | 20.4038 | 981.5 M | -0.1253 | -0.61 | 25.3 K | 516.2 K |
| WINA | Winmark Corp | 62.5335 | 980.13 M | -0.4417 | -0.7 | 29.97 K | 1.87 M |
| HAFC | Hanmi Financial Cp | 13.2362 | 963.95 M | -0.1094 | -0.82 | 170.15 K | 2.25 M |
| VNET | 21Vianet Group Inc ADR | 27.31 | 934.14 M | -1.37 | -4.78 | 1.53 M | 41.79 M |
| MRNFF | Meren Energy Inc. | 4.9962 | 926.28 M | -0.0322 | -0.64 | 4.8 K | 23.98 K |
| POET | Poet Technologies Inc | 15.50 | 910.29 M | -0.10 | -0.64 | 5.31 K | 82.31 K |
| MPB | Mid Penn Bancorp Inc | 11.156 | 883.44 M | -0.1894 | -1.67 | 2.64 K | 29.46 K |
| PSIX | Power Solutions International, Inc. Common Stock | 68.35 | 870.03 M | -0.40 | -0.58 | 33.92 K | 2.32 M |
| CVLG | Covenant Logistics Group Inc | 6.6486 | 828.58 M | -0.0813 | -1.21 | 29.78 K | 197.97 K |
| BBSI | Barrett Business S | 12.2991 | 734.57 M | -0.1205 | -0.97 | 246.22 K | 3.03 M |
| CWBC | Community West Bncsh | 8.0719 | 711.65 M | -0.0771 | -0.95 | 10.1 K | 81.53 K |
| CRESY | Cresud Sacif ADR | 7.2868 | 656.41 M | -0.1698 | -2.28 | 222.28 K | 1.62 M |
| FBIZ | First Business Finan | 16.994 | 631.4 M | -0.1935 | -1.13 | 24.72 K | 420.02 K |
| KOPN | Kopin Cp | 3.97 | 609.49 M | -0.08 | -1.98 | 178.39 K | 708.2 K |
| CMCO | Columbus Mckinnon | 22.9091 | 568.99 M | -0.2377 | -1.03 | 64.69 K | 1.48 M |
| FMAO | Farmers & Merch Banc | 8.8021 | 507.78 M | -0.1778 | -1.98 | 280 | 2.46 K |
| TATT | T A T Tech Ltd | 5.992 | 501.08 M | -0.0477 | -0.79 | 7.9 K | 47.34 K |
| GRVY | Gravity Ltd ADR | 3.0404 | 481.63 M | -0.0396 | -1.29 | 375 | 1.14 K |
| ASMB | Assembly Biosciences | 87.12 | 443.66 M | -0.48 | -0.55 | 1.21 K | 105.42 K |
| PLBC | Plumas Bancorp | 6.4366 | 435.99 M | -0.0327 | -0.51 | 2.6 K | 16.74 K |
| VALU | Value Line Inc | 10.8795 | 415.25 M | -0.3142 | -2.81 | 3 K | 32.64 K |
| CLFD | Clearfield Inc | 13.39 | 414.99 M | -0.22 | -1.62 | 52.49 K | 702.89 K |
| NECB | Northeast Community Bancorp | 4.0786 | 401.97 M | -0.0294 | -0.72 | 1.9 K | 7.75 K |
| PKBK | Parke Bancorp Inc | 6.611 | 388.21 M | -0.0463 | -0.7 | 394 | 2.6 K |
| CTRN | Citi Trends Inc | 21.7098 | 387.78 M | -0.1307 | -0.6 | 80.41 K | 1.75 M |
| IA | Innovative Aerosystems, Inc. | 4.7378 | 381.25 M | -0.0602 | -1.25 | 21.3 K | 100.92 K |
| FRPH | Frp Holdings Inc | 7.283 | 380.34 M | -0.1469 | -1.98 | 38.92 K | 283.44 K |
| AMCX | AMC Networks Cl A | 62.575 | 367.12 M | -0.365 | -0.58 | 276.23 K | 17.29 M |
| BNTC | Benitec Biopharma Ltd ADR | 4605.1807 | 344.36 M | -438.1035 | -8.69 | 17 | 78.29 K |
| ENTA | Enanta Pharmaceutica | 41.96 | 334.07 M | -1.87 | -4.27 | 242.12 K | 10.16 M |
| PAMT | PAMT CORP | 9.18 | 334.03 M | -0.08 | -0.86 | 242.74 K | 2.23 M |
| JMSB | John Marshall Bk Fal | 11.2755 | 326.55 M | -0.0948 | -0.83 | 188 | 2.12 K |
| NEWT | Newtek Bus Svcs | 4.1745 | 317.23 M | -0.0297 | -0.71 | 9.7 K | 40.49 K |
| ASUR | Asure Software | 5.16 | 313.16 M | -0.05 | -0.96 | 8.56 K | 44.17 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| WMT | Walmart Stores | 20.2134 | 1 T | -0.107 | -0.53 | 15.24 M | 308.08 M |
| V | Visa Inc | 48.9922 | 789.02 B | -0.4795 | -0.97 | 14.65 M | 717.54 M |
| ABBV | Abbvie Inc | 34.4834 | 518.44 B | -0.1996 | -0.58 | 7.52 M | 259.47 M |
| RTX | Raytheon Technologies | 52.2812 | 264.91 B | -0.547 | -1.04 | 7.5 M | 391.89 M |
| BML-PH | Bank of America Corporation | 11.244 | 260.69 B | -0.0584 | -0.52 | 16.77 K | 188.61 K |
| BML-PL | Bank of America Corporation | 11.6367 | 240.07 B | -0.0605 | -0.52 | 44.35 K | 516.12 K |
| TD | Toronto Dominion Bank | 32.5688 | 202.89 B | -0.1918 | -0.59 | 1.47 M | 47.95 M |
| ENB | Enbridge Inc | 25.6441 | 105.65 B | -0.211 | -0.82 | 974 K | 24.98 M |
| TT | Trane Technologies Plc | 38.4906 | 92.06 B | -0.2109 | -0.54 | 2.64 M | 101.46 M |
| HLT | Hilton Inc | 49.1033 | 84.41 B | -0.6594 | -1.33 | 3.61 M | 177.39 M |
| USB-PH | U.S. Bancorp | 15.5686 | 77.25 B | -0.1268 | -0.81 | 34.68 K | 539.9 K |
| RELX | Relx Plc ADR | 12.3856 | 69.45 B | -0.066 | -0.53 | 96.4 K | 1.19 M |
| ET | Energy Transfer LP | 12.1369 | 65.73 B | -0.1041 | -0.85 | 2.15 M | 26.06 M |
| CRH | CRH Plc ADR | 17.5661 | 65.01 B | -0.4006 | -2.23 | 1.09 M | 19.1 M |
| DAL | Delta Air Lines Inc | 34.4912 | 60.4 B | -0.2702 | -0.78 | 6.72 M | 231.85 M |
| CHT | Chunghwa Telecom Co. Ltd ADR | 19.8499 | 37.9 B | -0.1462 | -0.73 | 47 K | 932.95 K |
| HSY | Hershey Foods Corp | 69.4746 | 34.87 B | -0.3951 | -0.57 | 765.5 K | 53.18 M |
| PHG | Koninklijke Philips Electronics ADR | 22.77 | 30.1 B | -0.1268 | -0.55 | 368.5 K | 8.39 M |
| AER | Aercap Holdings N.V. | 46.4967 | 26.64 B | -0.2842 | -0.61 | 990.5 K | 46.05 M |
| LVS | Las Vegas Sands | 47.4484 | 26.02 B | -0.8133 | -1.69 | 6.36 M | 301.74 M |
| BBY | Best Buy Company | 20.7837 | 22.29 B | -0.2281 | -1.09 | 5.07 M | 105.4 M |
| CNH | CNH Industrial N.V. | 5.9959 | 20.62 B | -0.0549 | -0.91 | 1.76 M | 10.54 M |
| ITT | ITT Inc | 42.0174 | 19.46 B | -0.2194 | -0.52 | 459.4 K | 19.3 M |
| J | Jacobs Engineering Group Inc | 40.7927 | 18.47 B | -0.3027 | -0.74 | 730.59 K | 29.8 M |
| RBA | Ritchie Bros. Auctioneers Inc | 18.8993 | 17.84 B | -0.1114 | -0.59 | 166.7 K | 3.15 M |
| CF | Cf Industries Holdings | 37.5209 | 17.74 B | -0.3757 | -0.99 | 2.27 M | 85.36 M |
| WF | Woori Finance Holdings Co. Ltd ADR | 20.5008 | 17.13 B | -0.3036 | -1.46 | 1.11 K | 22.84 K |
| GIB | CGI Group | 35.2189 | 17.1 B | -0.2978 | -0.84 | 255.7 K | 9.01 M |
| CRL | Charles River Laboratories Intl | 59.10 | 16.93 B | -0.81 | -1.35 | 334.83 K | 19.79 M |
| BURL | Burlington Stores Inc | 35.67 | 16.15 B | -0.28 | -0.78 | 184.4 K | 6.58 M |
| ARMK | Aramark Holdings Corp | 16.3127 | 14.43 B | -0.1259 | -0.77 | 1.21 M | 19.67 M |
| PAC | Grupo Aeroportuario Del Pacifico ADR | 42.7331 | 14.05 B | -0.5394 | -1.25 | 98 K | 4.19 M |
| AMH | American Homes 4 Rent | 14.7178 | 13.41 B | -0.0823 | -0.56 | 1.36 M | 20.04 M |
| GME | Gamestop Corp | 7.7928 | 12.91 B | -0.1182 | -1.49 | 7.25 M | 56.47 M |
| SKM | Sk Telecom Corp ADR | 19.02 | 12.4 B | -0.2479 | -1.29 | 330.33 K | 6.28 M |
| GL | Globe Life Inc | 49.3514 | 12.21 B | -0.3438 | -0.69 | 777.5 K | 38.37 M |
| RTO | Rentokil Initial Plc ADR | 9.4565 | 12 B | -0.217 | -2.24 | 200 | 1.89 K |
| ALLY | Ally Financial | 18.6687 | 11.56 B | -0.1897 | -1.01 | 11.43 M | 213.3 M |
| TLK | P.T. Telekomunikasi Indonesia Tbk ADR | 14.1599 | 11.23 B | -0.1444 | -1.01 | 191.6 K | 2.71 M |
| PNR | Pentair Ltd | 37.4936 | 11.21 B | -0.2423 | -0.64 | 1.91 M | 71.52 M |
| GNRC | Generac Holdings Inc | 46.52 | 11.13 B | -0.28 | -0.6 | 871.92 K | 40.56 M |
| GMED | Globus Medical Inc | 18.14 | 10.25 B | -0.13 | -0.71 | 508.07 K | 9.22 M |
| DCI | Donaldson Company | 34.7106 | 10.22 B | -0.257 | -0.73 | 594.48 K | 20.63 M |
| FRO | Frontline Ltd | 4.891 | 9.86 B | -0.4772 | -8.89 | 682.27 K | 3.34 M |
| MGM | MGM Resorts International | 23.1159 | 8.33 B | -0.3685 | -1.57 | 6.24 M | 144.31 M |
| EPAM | Epam Systems Inc | 37.65 | 8.09 B | -0.23 | -0.61 | 602.18 K | 22.67 M |
| ASR | Grupo Aeroportuario Del Sureste ADR | 83.05 | 7.68 B | -0.7046 | -0.84 | 60 K | 4.98 M |
| GS-PC | The Goldman Sachs Group Inc. PFD 1/1000 C | 11.5473 | 7.46 B | -0.1325 | -1.13 | 4.92 K | 56.82 K |
| GIL | Gildan Activewear | 24.0884 | 6.76 B | -0.1597 | -0.66 | 166.8 K | 4.02 M |
| FLR | Fluor Corp | 66.083 | 6.73 B | -0.3398 | -0.51 | 840.71 K | 55.56 M |
| VIPS | Vipshop Holdings Ltd ADR | 17.7429 | 6.51 B | -1.1126 | -5.9 | 27.71 M | 491.71 M |
| RLI | Rli Corp | 15.4051 | 6.24 B | -0.0793 | -0.51 | 423 K | 6.52 M |
| IBP | Installed Building Products | 12.2218 | 5.94 B | -0.0823 | -0.67 | 68.54 K | 837.65 K |
| HRI | Herc Holdings Inc | 81.614 | 5.59 B | -1.8229 | -2.18 | 12.13 M | 990.13 M |
| BB | Blackberry Ltd | 10.18 | 5.41 B | -0.08 | -0.78 | 5.55 M | 56.45 M |
| AX | Axos Financial Inc | 19.2475 | 5.33 B | -0.2225 | -1.14 | 611.92 K | 11.78 M |
| MCY | Mercury General Corp | 31.50 | 4.93 B | -0.412 | -1.29 | 183.4 K | 5.78 M |
| KBR | KBR Inc | 18.4907 | 4.87 B | -0.1848 | -0.99 | 895.6 K | 16.56 M |
| QTWO | Q2 Holdings Inc | 14.76 | 4.59 B | -0.40 | -2.64 | 70.57 K | 1.04 M |
| TAC | Transalta Corp | 8.5053 | 4.32 B | -0.1254 | -1.45 | 144.4 K | 1.23 M |
| PVH | Phillips-Van Heusen Corp | 114.7689 | 4.28 B | -0.7078 | -0.61 | 416.5 K | 47.8 M |
| GEF | Greif Bros. Corp | 30.9952 | 4.17 B | -0.7897 | -2.48 | 265 K | 8.21 M |
| MANU | Manchester United Ltd | 15.8236 | 4.02 B | -0.3339 | -2.07 | 66.04 K | 1.05 M |
| GEF-B | Greif Inc | 29.8543 | 4 B | -0.4212 | -1.39 | 2.5 K | 74.64 K |
| AZZ | Azz Inc | 39.6322 | 3.97 B | -0.2138 | -0.54 | 93.1 K | 3.69 M |
| SMG | Scotts Miracle-Gro Company | 41.3192 | 3.86 B | -0.9376 | -2.22 | 574.2 K | 23.73 M |
| BMA | Banco Macro S.A. ADR | 22.9254 | 3.74 B | -0.3085 | -1.33 | 186.6 K | 4.28 M |
| COTY | Coty Inc | 17.19 | 3.72 B | -0.20 | -1.15 | 1.11 M | 19.02 M |
| POST | Post Holdings Inc | 24.1902 | 3.62 B | -0.2748 | -1.12 | 750.66 K | 18.16 M |
| GEFB | Greif, Inc. | 32.0718 | 3.16 B | -0.4526 | -1.39 | 2.65 K | 84.83 K |
| CSTM | Constellium N.V. | 28.48 | 3.06 B | -0.93 | -3.16 | 493.6 K | 14.06 M |
| TNET | Trinet Group Inc | 25.9202 | 2.96 B | -0.1934 | -0.74 | 136.4 K | 3.54 M |
| BANC | First Pactrust Bancorp | 8.9078 | 2.87 B | -0.089 | -0.99 | 315.7 K | 2.81 M |
| KSS | Kohl's Corp | 33.0287 | 2.83 B | -0.3427 | -1.03 | 2.54 M | 83.83 M |
| AAP | Advance Auto Parts Inc | 118.6598 | 2.77 B | -0.8611 | -0.72 | 599.3 K | 71.11 M |
| LPL | Lg Display Co. Ltd ADR | 14.3494 | 2.64 B | -0.1164 | -0.8 | 180 K | 2.58 M |
| RH | Restoration Hardware Holdings | 83.87 | 2.59 B | -0.68 | -0.8 | 934.23 K | 78.35 M |
| EXK | Endeavour Silver Corp | 5.57 | 2.47 B | -0.04 | -0.71 | 667 K | 3.72 M |
| NMM | Navios Maritime Partners LP | 196.1326 | 2.45 B | -2.1904 | -1.1 | 15.76 K | 3.09 M |
| LEU | Centrus Energy Corp. | 55.0549 | 2.4 B | -1.2088 | -2.15 | 129.65 K | 7.14 M |
| PRGO | Perrigo Company | 114.2576 | 2.35 B | -0.9909 | -0.86 | 578.4 K | 66.09 M |
| UAA | Under Armour | 35.3131 | 2.35 B | -0.6819 | -1.89 | 2.4 M | 84.69 M |
| CPRI | Capri Holdings Ltd | 80.12 | 2.21 B | -0.88 | -1.09 | 2.2 M | 176.05 M |
| SAM | Boston Beer Company | 220.98 | 2.2 B | -2.02 | -0.91 | 44.4 K | 9.81 M |
| IDT | IDT Corp | 8.3714 | 2.05 B | -0.0905 | -1.07 | 49.99 K | 418.45 K |
| SBH | Sally Beauty Holdings | 27.88 | 1.82 B | -0.28 | -0.99 | 1.27 M | 35.45 M |
| GIC | Global Industrial CO | 7.8323 | 1.77 B | -0.0645 | -0.82 | 15.2 K | 119.05 K |
| PRLB | Proto Labs Inc | 75.24 | 1.65 B | -2.10 | -2.72 | 411.28 K | 30.94 M |
| NRP | Natural Resource Partners LP | 67.5644 | 1.57 B | -0.5106 | -0.75 | 15.84 K | 1.07 M |
| AMN | Amn Healthcare Services Inc | 15.12 | 1.46 B | -0.16 | -1.05 | 338.7 K | 5.12 M |
| REX | Rex American Resources Corp | 17.805 | 1.34 B | -0.2217 | -1.23 | 1.22 M | 21.64 M |
| BH | Biglari Holdings Inc | 239.5667 | 1.19 B | -2.4333 | -1.01 | 18.15 K | 4.35 M |
| HZO | Marinemax Inc | 17.26 | 1.17 B | -0.19 | -1.09 | 220 K | 3.8 M |
| SPH | Suburban Propane Partners LP | 15.2556 | 1.15 B | -0.0961 | -0.63 | 144.1 K | 2.2 M |
| GNK | Genco Shipping & Trading Ltd | 131.9735 | 1.13 B | -1.8854 | -1.41 | 1.77 K | 233.33 K |
| VTOL | Bristow Group Inc | 51.0711 | 1.11 B | -0.2991 | -0.58 | 53.15 K | 2.71 M |
| IRS | Irsa Inversiones Y Representaciones S.A. ADR | 7.8508 | 1.11 B | -0.1484 | -1.86 | 34.15 K | 268.08 K |
| CPAC | Cementos Pacasmayo S.A.A ADR | 3.6835 | 1.1 B | -0.0511 | -1.37 | 4.4 K | 16.21 K |
| MUX | Mcewen Mining Inc | 27.0642 | 969.58 M | -0.1954 | -0.72 | 86 K | 2.33 M |
| VLRS | Controladora Vuela Compaia DE ADR | 8.80 | 963.29 M | -0.30 | -3.3 | 51.77 K | 455.54 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MDP | Medexus Pharmaceuticals Inc | 3.975 | -0.375 | -8.62 | 4.3 K | 17.09 K | |
| FMR | Future Mineral Resources Inc | 4.30 | -0.30 | -6.52 | 8.38 K | 36.03 K | |
| IFA | Ifabric Corp | 3.54 | -0.21 | -5.6 | 5.8 K | 20.53 K | |
| PMET | Patriot Battery Metals Inc | 5.40 | -0.30 | -5.26 | 343 | 1.85 K | |
| PPTA | Perpetua Resources Corp | 7.40 | -0.40 | -5.13 | 6.04 K | 44.7 K | |
| CKI | Clarke Inc | 6.5121 | -0.2642 | -3.9 | 29.5 K | 192.11 K | |
| TVA-B | TVA Group Inc | 9.05 | -0.36 | -3.83 | 794 | 7.19 K | |
| BBD-B | Bombardier Inc Series B | 90.2924 | -2.9604 | -3.17 | 387.51 K | 34.99 M | |
| VCM | Vecima Networks Inc | 6.7726 | -0.2164 | -3.1 | 70.8 K | 479.5 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 13.6845 | -0.4234 | -3 | 400 | 5.47 K | |
| SYZ | Sylogist Ltd | 8.1854 | -0.2421 | -2.87 | 7.46 K | 61.04 K | |
| MDI | Major Drilling Grp | 7.9795 | -0.2347 | -2.86 | 90.74 K | 724.08 K | |
| QRC | Queens Road Capital Investment Ltd | 7.4167 | -0.2181 | -2.86 | 460 | 3.41 K | |
| VNP | 5N Plus Inc | 3.56 | -0.10 | -2.73 | 80.9 K | 288 K | |
| AC | Air Canada | 8.49 | -0.22 | -2.53 | 2.29 M | 19.4 M | |
| MAL | Magellan Aero | 8.6908 | -0.20 | -2.25 | 21.72 K | 188.79 K | |
| BU | Burcon Nutrascience Corp | 67.3284 | -1.4888 | -2.16 | 961 | 64.7 K | |
| TVK | Terravest Capital Inc | 4.4808 | -0.0977 | -2.13 | 5.4 K | 24.2 K | |
| BBD-A | Bombardier Inc | 94.00 | -1.75 | -1.83 | 77.51 K | 7.29 M | |
| CEF-U | Sprott Physical Gold and Silver Trust | 13.7181 | -0.2494 | -1.79 | 200 | 2.74 K | |
| WEED | Canopy Growth Corp | 24.70 | -0.40 | -1.59 | 10.07 K | 248.73 K | |
| AIF | Altus Group Ltd | 16.9881 | -0.2611 | -1.51 | 26.85 K | 456.15 K | |
| BYL | Baylin Technologies Inc | 3.35 | -0.05 | -1.47 | 3.3 K | 11.05 K | |
| CDR | Condor Energies Inc | 3.45 | -0.05 | -1.43 | 5.45 K | 18.8 K | |
| GDL | Goodfellow Inc | 4.4078 | -0.0553 | -1.24 | 2.9 K | 12.78 K | |
| WCN | Waste Connections Inc | 33.9513 | -0.4228 | -1.23 | 104.44 K | 3.55 M | |
| YGR | Yangarra Resources Ltd | 3.27 | -0.04 | -1.21 | 78.2 K | 255.71 K | |
| CGI | CDN General Inv | 14.1747 | -0.1729 | -1.21 | 2.4 K | 34.02 K | |
| CSW-B | Corby Spirit and Wine Limited | 10.1462 | -0.1234 | -1.2 | 4.35 K | 44.18 K | |
| BRF-PF | Brookfield Renewable Power Preferred Equity Inc Pref F | 10.4318 | -0.1222 | -1.16 | 35.55 K | 370.85 K | |
| PSI | Pason Systems Inc | 21.1688 | -0.2382 | -1.11 | 74.19 K | 1.57 M | |
| TA | Transalta Corp | 9.399 | -0.105 | -1.1 | 577.09 K | 5.42 M | |
| ATRL | Atkinsrealis Group Inc | 49.704 | -0.5535 | -1.1 | 369.42 K | 18.36 M | |
| DOL | Dollarama Inc | 14.7947 | -0.1647 | -1.1 | 2.01 M | 29.8 M | |
| BBD-PB | Bombardier Inc Pref B | 4.6801 | -0.051 | -1.08 | 13.8 K | 64.6 K | |
| DOO | Brp Inc | 24.6194 | -0.251 | -1.01 | 20.8 K | 512.08 K | |
| TRZ | Transat At Inc | 8.92 | -0.09 | -1 | 111.17 K | 991.65 K | |
| ATD | Alimentation Couche-Tard Inc. | 15.0628 | -0.1472 | -0.97 | 5.6 K | 84.35 K | |
| CAS | Cascades Inc | 4.4598 | -0.0424 | -0.94 | 68.69 K | 306.36 K | |
| OGI | Organigram Holdings Inc | 9.00 | -0.08 | -0.88 | 56.83 K | 511.43 K | |
| FTS-PJ | Fortis Srs J Cum Red First Prf | 12.8536 | -0.1064 | -0.82 | 3.4 K | 43.77 K | |
| CPX | Capital Power Corp | 13.8974 | -0.1137 | -0.81 | 91.64 K | 1.27 M | |
| NWC | The North West Company Inc | 14.9685 | -0.1215 | -0.81 | 35.32 K | 528.69 K | |
| CU-PG | Canadian Utilities Ltd Pref G | 11.7913 | -0.0952 | -0.8 | 2.9 K | 34.19 K | |
| RCH | Richelieu Hardware Ltd | 14.5239 | -0.1171 | -0.8 | 6.23 K | 90.45 K | |
| BDI | Black Diamond Group Ltd | 22.3174 | -0.1784 | -0.79 | 60.7 K | 1.35 M | |
| CPX-PC | Capital Powr Cum Rat Rest 3 Pref | 11.055 | -0.0835 | -0.75 | 8.8 K | 97.24 K | |
| TECK-A | Teck Resources Limited | 22.2524 | -0.162 | -0.72 | 725 | 16.13 K | |
| GWO | Great-West Lifeco Inc | 18.1794 | -0.1314 | -0.72 | 795.56 K | 14.46 M | |
| FTS | Fortis Inc | 21.5541 | -0.1543 | -0.71 | 459.13 K | 9.9 M | |
| ACO-X | ATCO Ltd | 30.4459 | -0.2147 | -0.7 | 121.94 K | 3.71 M | |
| GIB-A | CGI Inc | 38.1318 | -0.2675 | -0.7 | 670.66 K | 25.57 M | |
| UNC | United Corp Ltd | 4.7282 | -0.0329 | -0.69 | 7.58 K | 35.82 K | |
| EQB | EQB Inc | 26.6501 | -0.1758 | -0.66 | 18.8 K | 501.02 K | |
| IFC | Intact Financial Corp | 56.2164 | -0.3651 | -0.65 | 318.4 K | 17.9 M | |
| FTS-PG | Fortis Inc Pref G | 12.7083 | -0.0812 | -0.63 | 2.24 K | 28.45 K | |
| BYD | Boyd Group Services Inc | 42.9789 | -0.2733 | -0.63 | 16.6 K | 713.45 K | |
| ET | Evertz Technologies Ltd | 4.7866 | -0.0301 | -0.62 | 1.4 K | 6.7 K | |
| KPT | Kp Tissue Inc | 7.5226 | -0.0456 | -0.6 | 10 K | 75.23 K | |
| RCI-A | Rogers Communications Inc | 30.4244 | -0.18 | -0.59 | 878 | 26.71 K | |
| PDV-PA | Prime Dividend Corp Pref A | 5.15 | -0.0303 | -0.58 | 4.3 K | 22.15 K | |
| EMA | Emera Incorporated | 19.5049 | -0.1135 | -0.58 | 114.57 K | 2.23 M | |
| EXE | Extendicare Inc | 4.3012 | -0.025 | -0.58 | 537.6 K | 2.31 M | |
| CSW-A | Corby Spirit and Wine Limited | 10.7524 | -0.0623 | -0.58 | 18.14 K | 195.02 K | |
| KBL | Kbro Linen Inc | 27.1815 | -0.1572 | -0.58 | 5.8 K | 157.65 K | |
| CIGI | Colliers International Group Inc | 34.1091 | -0.1884 | -0.55 | 21.47 K | 732.25 K | |
| BB | Blackberry Ltd | 11.05 | -0.06 | -0.54 | 2.21 M | 24.38 M | |
| RCI-B | Rogers Communications Inc | 28.7752 | -0.1558 | -0.54 | 1.32 M | 37.94 M | |
| TVE | Tamarack Valley Energy Ltd | 6.4901 | -0.0347 | -0.53 | 231.87 K | 1.5 M | |
| PZA | Pizza Pizza Royalty Corp | 6.2054 | -0.0326 | -0.52 | 13.2 K | 81.91 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 11.432 | -0.0592 | -0.52 | 253.03 K | 2.89 M | |
| CRT-UN | CT Real Estate Investment Trust | 6.2176 | -0.0318 | -0.51 | 13 K | 80.83 K | |
| DR | Medical Facilities Corp | 9.4675 | -0.048 | -0.5 | 14.66 K | 138.82 K | |
| BRE | Bridgemarq Real Estate Services Inc | 4.7835 | -0.0242 | -0.5 | 6.1 K | 29.18 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BRDCY | Bridgestone Corporation | 13.2468 | 33.47 B | -0.0697 | -0.52 | 21.73 K | 287.81 K |
| BRCNF | Burcon NutraScience Corp | 3.79 | 8.24 M | -0.0999 | -2.57 | 9.1 K | 34.49 K |
| MJLB | Ultrack Systems Inc | 5.00 | 424.93 K | -0.50 | -9.09 | 60 | 300 |
| TGHI | Touchpoint Group Holdings Inc | 303.00 | 344.25 K | -34.50 | -10.22 | 22 | 6.67 K |
| BLSP | Blue Sphere Corporation | 26.00 | 216.59 K | -1.30 | -4.76 | 48.5 K | 1.26 M |
| USRM | U.S. Stem Cell Inc | 23.10 | 64.15 K | -1.20 | -4.94 | 4.24 K | 97.97 K |
| ASHI | Vapor Hub International Inc. | 4.00 | 60.28 K | -0.40 | -9.09 | 10.18 K | 40.72 K |
| LOTE | Lot78 Inc | 3.4378 | 17.28 K | -0.1926 | -5.31 | 14 | 48.13 |
| STWC | STWC Holdings Inc | 4.00 | 8.86 K | -1.00 | -20 | 500 | 2 K |
| SGMD | Sugarmade Inc | 25.00 | 6.6 K | -2.00 | -7.41 | 229 | 5.72 K |
| CBKCQ | Christopher & Banks Corporation | 9.57 | 3.86 K | -0.11 | -1.14 | 373.15 K | 3.57 M |
| LASLY | Lentuo International Inc | 3.12 | 3.26 K | -0.05 | -1.58 | 318.44 K | 993.55 K |
| EVKG | Ever-Glory International Group Inc. | 6.45 | 2.92 K | -0.06 | -0.92 | 600 | 3.87 K |
| SYNE | Synthesis Energy Systems Inc | 77.44 | 157 | -1.92 | -2.42 | 3.64 K | 281.8 K |
| WDBG | Woodbrook Group Holdings Inc | 5.4054 | 42 | -0.9009 | -14.29 | 840 | 4.54 K |
| PZOO | Pazoo Inc | 400.00 | -92.50 | -18.78 | 19 | 7.6 K | |
| PTRC | Petro River Oil Corp | 12.00 | -0.84 | -6.54 | 972 | 11.66 K | |
| HMNY | Helios and Matheson Analytics Inc | 928.625 | -26.375 | -2.76 | 6 | 5.57 K | |
| PQEFF | Petroteq Energy Inc | 24.729 | -0.621 | -2.45 | 500 | 12.36 K | |
| TREVQ | Trevali Mining Corporation | 12.32 | -0.18 | -1.44 | 171 | 2.11 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| WLR | Walker Lane Resources Ltd. | 8.75 | -1.75 | -16.67 | 234 | 2.05 K | |
| MANU | Manhattan Uranium Discovery Corp. | 210.00 | -40.00 | -16 | 3 | 630 | |
| AAZ | Azincourt Energy Corp | 3.0111 | -0.317 | -9.52 | 3.81 K | 11.47 K | |
| NVX | NV Gold Corporation | 15.00 | -1.50 | -9.09 | 6.5 K | 97.5 K | |
| LMG | Lincoln Gold Mining Inc | 11.00 | -1.00 | -8.33 | 61 | 671 | |
| GAMA | Gamma Resources Ltd. | 3.08 | -0.28 | -8.33 | 1.36 K | 4.19 K | |
| STMP | Stamper Oil & Gas Corp | 109.072 | -8.7258 | -7.41 | 288 | 31.41 K | |
| KNOX | Vault Strategic Mining Corp. | 28.00 | -2.00 | -6.67 | 170 | 4.76 K | |
| RTM | RT Minerals Corp | 80.00 | -5.00 | -5.88 | 16 | 1.28 K | |
| WEC | Winchester Equity Corporation | 3.40 | -0.20 | -5.56 | 1.5 K | 5.08 K | |
| AGX | Silver X Mining Corp | 6.80 | -0.40 | -5.56 | 100 | 680 | |
| EPO-H | Encanto Potash Corp | 5.50 | -0.25 | -4.35 | 1.76 K | 9.7 K | |
| MRZL | Mont Royal Resources Limited. | 6.0606 | -0.2331 | -3.7 | 4.41 K | 26.7 K | |
| NEXM | NexMetals Mining Corp. | 64.00 | -2.00 | -3.03 | 278 | 17.79 K | |
| QST | Questor Technology Inc | 4.32 | -0.12 | -2.7 | 228.2 K | 985.82 K | |
| XIM | Ximen Mining Corp | 11.75 | -0.25 | -2.08 | 14 K | 164.5 K | |
| CDB | Cordoba Minerals Corp | 8.33 | -0.17 | -2 | 1.11 K | 9.26 K | |
| EGT | Eguana Technologies Inc | 5.00 | -0.10 | -1.96 | 2.84 K | 14.2 K | |
| CKG | Chesapeake Gold Corp | 3.26 | -0.04 | -1.21 | 1.14 K | 3.72 K |