Loser Valuations for 17 October 2014 from 00:00:00 until 23:59:59
Loser Valuations for 17 October 2014 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CBOE | CBOE Global Markets Inc | 46.5566 | 36.81 B | -1.0452 | -2.2 | 1.03 M | 47.86 M |
| SEB | Seaboard Corporation | 2859.7332 | 3.62 B | -20.5623 | -0.71 | 300 | 857.92 K |
| PRK | Park National Corp | 49.5468 | 3.26 B | -0.4118 | -0.82 | 18.9 K | 936.43 K |
| NOG | Northern Oil and Gas | 86.8572 | 2.44 B | -7.6091 | -8.05 | 162.78 K | 14.14 M |
| TMP | Tompkinstrustco | 32.4841 | 1.45 B | -0.692 | -2.09 | 38.1 K | 1.24 M |
| REPX | Riley Exploration Permian Inc | 42.2716 | 895.04 M | -2.7182 | -6.04 | 189 | 7.99 K |
| OBE | Obsidian Energy Ltd | 31.0986 | 606.63 M | -0.9052 | -2.83 | 791.01 K | 24.6 M |
| GORO | Gold Resource Corp | 4.0631 | 573 M | -0.1288 | -3.07 | 541.6 K | 2.2 M |
| RLGT | Radiant Logistics | 3.71 | 429.39 M | -0.10 | -2.62 | 136.67 K | 507.06 K |
| REI | Ring Energy Inc | 14.33 | 297.02 M | -0.29 | -1.98 | 135.1 K | 1.94 M |
| NBH | Neuberger Berman Intermediate Fund Inc | 8.2609 | 276.68 M | -0.1617 | -1.92 | 45.4 K | 375.04 K |
| FRD | Friedman Industries Inc | 6.7473 | 270.98 M | -0.0533 | -0.78 | 8.6 K | 58.03 K |
| PED | Pedevco Corp | 198.00 | 192.87 M | -4.00 | -1.98 | 722 | 142.96 K |
| INTT | Intest Corp | 4.46 | 175.2 M | -0.08 | -1.76 | 19.78 K | 88.23 K |
| LODE | Comstock Mining Inc | 325.00 | 146.03 M | -5.00 | -1.52 | 795 | 258.38 K |
| EPM | Evolution Petroleum Corp | 4.392 | 142.21 M | -0.2783 | -5.96 | 86.8 K | 381.23 K |
| CATX | Perspective Therapeutics Inc | 13.80 | 97.67 M | -0.20 | -1.43 | 83.02 K | 1.15 M |
| IOR | Income Opportunity Realty Trust | 5.83 | 73.2 M | -0.17 | -2.83 | 5.2 K | 30.32 K |
| APT | Alpha Pro Tech | 5.55 | 56.64 M | -1.28 | -18.74 | 11.19 M | 62.09 M |
| TGEN | TGEN | 5.30 | 53.43 M | -0.1299 | -2.39 | 358 | 1.9 K |
| ATNM | Actinium Pharmaceuticals Inc | 209.3998 | 48.42 M | -20.10 | -8.76 | 4.84 K | 1.01 M |
| FSP | Franklin Street Properties | 6.248 | 40.53 M | -0.1342 | -2.1 | 545.8 K | 3.41 M |
| NNVC | Nanoviricides Inc | 74.00 | 33.97 M | -1.80 | -2.37 | 7.89 K | 583.86 K |
| TOON | Kartoon Studios Inc | 52.20 | 31.6 M | -0.60 | -1.14 | 83 | 4.33 K |
| BCHT | Birchtech Corp. | 3.50 | 29.99 M | -0.75 | -17.65 | 4.48 K | 15.68 K |
| BESS | Bimergen Energy Corporation | 70.00 | 27.11 M | -21.00 | -23.08 | 19 | 1.33 K |
| MXC | Mexco Energy Corp | 5.7758 | 21.19 M | -0.0485 | -0.83 | 15.7 K | 90.68 K |
| AIRI | Air Industries Group Inc | 100.463 | 13.69 M | -0.8442 | -0.83 | 499 | 50.13 K |
| ACCS | Access Newswire Inc | 8.334 | 12.88 M | -0.0473 | -0.56 | 166 | 1.38 K |
| AWX | Avalon Holdings Corp | 3.36 | 10.76 M | -0.19 | -5.35 | 4.3 K | 14.45 K |
| CVR | Chicago Rivet & Machine Company | 22.0237 | 9.28 M | -0.8249 | -3.61 | 1.8 K | 39.64 K |
| INUV | Inuvo Inc | 12.40 | 6.46 M | -0.10 | -0.8 | 10.44 K | 129.46 K |
| VNRX | Volitionrx Ltd | 3.35 | 6.01 M | -0.05 | -1.47 | 875 | 2.93 K |
| DSS | Document Security Systems | 1578.7429 | 4.66 M | -41.5454 | -2.56 | 41 | 64.73 K |
| OPTT | Ocean Power Tech Inc | 195.12 | 3.75 M | -16.88 | -7.96 | 185.75 K | 36.24 M |
| AUMN | Golden Minerals Company | 15.50 | 3.4 M | -0.25 | -1.59 | 3.16 K | 49 K |
| ITP | IT Tech Packaging Inc | 11.60 | 1.82 M | -0.20 | -1.69 | 3.82 K | 44.31 K |
| OGEN | Oragenics Inc | 17100.00 | 1.6 M | -180.00 | -1.04 | 1 | 17.1 K |
| PCG-P-H | Pacific Gas & Electric Company. 4.50% 1st Preferred Stock | 19.9174 | -0.7224 | -3.5 | 4.65 K | 92.62 K | |
| PCG-P-I | Pacific Gas & Electric Company. 4.36% 1st Preferred Stock | 18.7805 | -0.1986 | -1.05 | 537 | 10.09 K | |
| PCG-P-D | Pacific Gas & Electric Company. 5% 1st Red. Preferred Stock | 21.9701 | -0.1597 | -0.72 | 3.02 K | 66.26 K |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GOOGL | Alphabet Inc Class A | 25.9342 | 3.54 T | -0.6917 | -2.6 | 119.93 M | 3.11 B |
| GOOG | Alphabet Inc Class C | 25.2809 | 3.52 T | -0.6598 | -2.54 | 110.79 M | 2.8 B |
| LRCX | Lam Research Corp | 5.9053 | 276.95 B | -0.0426 | -0.72 | 18.18 M | 107.33 M |
| NFLX | Netflix Inc | 5.1013 | 262.6 B | -0.0658 | -1.27 | 791.86 M | 4.04 B |
| CME | CME Group Inc | 48.8062 | 109 B | -0.5426 | -1.1 | 2.33 M | 113.89 M |
| MELI | MercadoLibre Inc | 103.0878 | 77.7 B | -1.651 | -1.58 | 507.96 K | 52.36 M |
| NXPI | Nxp Semiconductors | 53.4152 | 64.63 B | -0.5658 | -1.05 | 5.11 M | 272.95 M |
| GRMN | Garmin Ltd | 37.2328 | 56.23 B | -0.2637 | -0.7 | 1.72 M | 64.14 M |
| COHR | Coherent Inc | 12.20 | 44.35 B | -0.21 | -1.69 | 358.1 K | 4.37 M |
| FER | Ferrovial Se | 14.5437 | 44.11 B | -1.1482 | -7.32 | 2.05 K | 29.79 K |
| MCHP | Microchip Technology | 15.128 | 33.39 B | -0.3152 | -2.04 | 7.29 M | 110.34 M |
| HBAN | Huntington Bcshs | 5.7851 | 32.08 B | -0.0381 | -0.65 | 16.72 M | 96.74 M |
| EXPE | Expedia Group Inc | 69.9932 | 30.75 B | -0.4787 | -0.68 | 3.19 M | 223.48 M |
| DXCM | Dexcom | 10.165 | 30.24 B | -0.18 | -1.74 | 1.78 M | 18.12 M |
| CASY | Casey's General Stor | 69.5887 | 25.58 B | -2.4546 | -3.41 | 346.39 K | 24.1 M |
| INSM | Insmed Inc | 13.29 | 25.47 B | -0.51 | -3.7 | 615 K | 8.17 M |
| INCY | Incyte Corp | 50.08 | 24.85 B | -1.42 | -2.76 | 1.67 M | 83.52 M |
| RGLD | Royal Gold Inc | 57.6053 | 23.88 B | -2.1518 | -3.6 | 848.3 K | 48.87 M |
| ENTG | Entegris Inc | 10.8959 | 21.4 B | -0.3064 | -2.74 | 644.86 K | 7.03 M |
| FSLR | First Solar Inc | 53.23 | 20.59 B | -0.99 | -1.83 | 2.86 M | 152.31 M |
| SWKS | Skyworks Solutions | 40.5106 | 19.48 B | -0.3689 | -0.9 | 4.91 M | 198.76 M |
| MTSI | Macom Technology S | 21.64 | 17.57 B | -0.12 | -0.55 | 169.65 K | 3.67 M |
| PAAS | Pan Amer Silver Corp | 8.7958 | 17.47 B | -0.3585 | -3.92 | 2.2 M | 19.36 M |
| TSEM | Tower Semiconductor | 9.13 | 17.29 B | -0.05 | -0.54 | 600 K | 5.48 M |
| NBIX | Neurocrine Bioscienc | 16.32 | 17.09 B | -1.03 | -5.94 | 824.91 K | 13.46 M |
| HAS | Hasbro Inc | 37.0532 | 16.91 B | -0.2477 | -0.66 | 2.2 M | 81.43 M |
| PNFP | Pinnacle Finl Ptnrs | 31.0143 | 15.55 B | -0.2119 | -0.68 | 151.07 K | 4.69 M |
| APA | Apa Corp | 55.1361 | 15.15 B | -0.2876 | -0.52 | 6.39 M | 352.41 M |
| MKSI | Mks Instruments Inc | 28.9702 | 14.31 B | -0.3395 | -1.16 | 237 K | 6.87 M |
| REG | Regency Centers Corp | 36.6094 | 14.23 B | -0.3052 | -0.83 | 439.1 K | 16.08 M |
| FIVE | Five Below Inc | 39.16 | 13.97 B | -1.74 | -4.25 | 1.44 M | 56.4 M |
| COKE | Coca Cola Bot Cons | 7.5129 | 13.84 B | -0.0479 | -0.63 | 197.63 K | 1.48 M |
| LULU | Lululemon Athletica | 38.84 | 13.03 B | -1.16 | -2.9 | 1.65 M | 64.22 M |
| TRMB | Trimble Navigation | 28.745 | 12.54 B | -0.275 | -0.95 | 2.21 M | 63.39 M |
| TXRH | Texas Roadhouse Inc | 23.8037 | 12.51 B | -0.1596 | -0.67 | 567.37 K | 13.51 M |
| HALO | Halozyme Therapeutic | 8.93 | 11.68 B | -0.27 | -2.93 | 1.34 M | 11.96 M |
| ENSG | The Ensign Group IN | 15.2842 | 10.62 B | -0.2219 | -1.43 | 207.17 K | 3.17 M |
| WTFC | Wintrust Financial Corp | 37.2027 | 10.45 B | -0.2037 | -0.54 | 262.61 K | 9.77 M |
| SSB | South State Cp | 44.405 | 10.25 B | -0.5536 | -1.23 | 58 K | 2.58 M |
| MDGL | Madrigal Pharmaceuticals Inc | 105.875 | 10.05 B | -1.925 | -1.79 | 45.23 K | 4.79 M |
| PCTY | Paylocity Hld Corp | 22.40 | 9.28 B | -0.26 | -1.15 | 74.91 K | 1.68 M |
| AEIS | Advanced Energy | 16.3936 | 8.88 B | -0.353 | -2.11 | 419.9 K | 6.88 M |
| STRL | Sterling Constructio | 8.08 | 8.87 B | -0.15 | -1.82 | 40.99 K | 331.23 K |
| AMKR | Amkor Technology | 6.3603 | 8.67 B | -0.1116 | -1.72 | 2.1 M | 13.38 M |
| HQY | Healthequity | 19.41 | 8.45 B | -0.91 | -4.48 | 43.53 K | 844.98 K |
| FCFS | First Cash Fin Svcs | 47.0803 | 8.06 B | -0.837 | -1.75 | 256.67 K | 12.08 M |
| TTMI | TTM Technologies | 5.96 | 7.94 B | -0.13 | -2.13 | 734.64 K | 4.38 M |
| POOL | Pool Corp | 49.5127 | 7.9 B | -0.5135 | -1.03 | 264.4 K | 13.09 M |
| CYTK | Cytokinetics | 3.26 | 7.68 B | -0.14 | -4.12 | 243.65 K | 794.28 K |
| IDCC | Interdigital Inc | 34.0525 | 7.57 B | -0.3755 | -1.09 | 326.67 K | 11.12 M |
| URBN | Urban Outfitters Inc | 29.62 | 7.56 B | -4.94 | -14.29 | 16.25 M | 481.22 M |
| VICR | Vicor Cp | 9.22 | 7.55 B | -0.53 | -5.44 | 90.43 K | 833.73 K |
| AMRX | Amneal Pharmaceuticals Inc | 26.71 | 7.41 B | -0.295 | -1.09 | 474.96 K | 12.69 M |
| SLAB | Silicon Labs Inc | 37.82 | 7.4 B | -0.66 | -1.72 | 451.34 K | 17.07 M |
| CROX | Crocs Inc | 12.10 | 7.33 B | -0.19 | -1.55 | 1.19 M | 14.38 M |
| KTOS | Kratos Defns | 6.39 | 7.1 B | -0.235 | -3.55 | 315.47 K | 2.02 M |
| QLYS | Qualys Inc | 27.99 | 7 B | -0.90 | -3.12 | 254.48 K | 7.12 M |
| ARWR | Arrowhead Pharma | 6.45 | 6.96 B | -0.57 | -8.12 | 5.25 M | 33.89 M |
| UBSI | United Bkshs Inc | 20.0487 | 6.65 B | -0.102 | -0.51 | 254.7 K | 5.11 M |
| AVAV | Aerovironment Inc | 28.20 | 6.45 B | -1.095 | -3.74 | 250.85 K | 7.07 M |
| GBCI | Glacier Bancorp Inc | 17.3405 | 6.39 B | -0.1372 | -0.78 | 262.3 K | 4.55 M |
| SAIC | Science Applications International | 36.987 | 6.32 B | -0.8091 | -2.14 | 377.5 K | 13.96 M |
| CWST | Casella Waste Sys | 4.17 | 6.3 B | -0.04 | -0.95 | 207.56 K | 865.53 K |
| ACIW | Aci Worldwide Inc | 17.78 | 6.2 B | -0.205 | -1.14 | 686.52 K | 12.21 M |
| NXST | Nexstar Media Group Inc | 30.3243 | 6.2 B | -0.3984 | -1.3 | 356.03 K | 10.8 M |
| HOMB | Home Bancshares Inc | 11.0817 | 6.06 B | -0.3219 | -2.82 | 868.2 K | 9.62 M |
| SSRM | Ssr Mining Inc | 5.2953 | 5.92 B | -0.2667 | -4.8 | 2.43 M | 12.89 M |
| MKTX | Marketaxess Holdings | 56.5471 | 5.83 B | -0.8232 | -1.43 | 274.84 K | 15.54 M |
| VRNS | Varonis Systems Inc | 6.3467 | 5.65 B | -0.1533 | -2.36 | 664.07 K | 4.21 M |
| SBRA | Sabra REIT | 10.1238 | 5.62 B | -0.0676 | -0.66 | 596.99 K | 6.04 M |
| AUB | Atlantic Union Bancshares Corp | 15.9961 | 5.62 B | -0.0901 | -0.56 | 184.17 K | 2.95 M |
| BCPC | Balchem Cp | 53.5751 | 5.61 B | -0.37 | -0.69 | 156.97 K | 8.41 M |
| CAKE | Cheesecake Fact | 36.6204 | 5.53 B | -0.4277 | -1.15 | 727.8 K | 26.65 M |
| PTCT | Ptc Therapeutics | 37.03 | 5.43 B | -0.52 | -1.38 | 476.51 K | 17.65 M |
| VSEC | V S E Cp | 23.1849 | 5.32 B | -0.3065 | -1.3 | 36.91 K | 855.75 K |
| MMSI | Merit Medical Sys | 12.57 | 5.3 B | -0.17 | -1.33 | 159.76 K | 2.01 M |
| AAON | Aaon Inc | 11.0249 | 5.18 B | -0.0555 | -0.5 | 294.43 K | 3.25 M |
| POWL | Powell Inds Inc | 31.7462 | 5.16 B | -0.6861 | -2.12 | 58.46 K | 1.86 M |
| IONS | Ionis Pharmaceuticals | 39.87 | 5.15 B | -0.69 | -1.7 | 3.78 M | 150.74 M |
| JSM | SLM Cp 6% Sr Nt | 9.4233 | 5.13 B | -0.0721 | -0.76 | 116.64 K | 1.1 M |
| CVCO | Cavco Inds Inc | 68.82 | 5.13 B | -1.01 | -1.45 | 20.46 K | 1.41 M |
| BGC | Bgc Partners Cl A | 3.0386 | 5.11 B | -0.0618 | -1.99 | 1.43 M | 4.33 M |
| PEGA | Pegasystems Inc | 9.1971 | 5.09 B | -0.1895 | -2.02 | 305.2 K | 2.81 M |
| MXL | Maxlinear Inc | 6.43 | 5.07 B | -0.20 | -3.02 | 219.29 K | 1.41 M |
| TVTX | Travere Therapeutics Inc | 9.28 | 4.96 B | -0.70 | -7.01 | 274.1 K | 2.54 M |
| IRDM | Iridium Comm Inc | 8.3897 | 4.78 B | -0.047 | -0.56 | 710.1 K | 5.96 M |
| OPCH | Option Care Health Inc | 23.56 | 4.75 B | -0.64 | -2.64 | 352.67 K | 8.31 M |
| SFM | Sprouts Farmers Mark | 28.81 | 4.57 B | -0.59 | -2.01 | 599.87 K | 17.28 M |
| CAR | Avis Budget Group | 47.3438 | 4.51 B | -1.4157 | -2.9 | 3.46 M | 164.01 M |
| MAT | Mattel Inc | 24.4623 | 4.45 B | -0.714 | -2.84 | 11.2 M | 273.89 M |
| AAOI | Applied Optoelect | 14.86 | 4.42 B | -0.24 | -1.59 | 368.71 K | 5.48 M |
| MYRG | MYR Group Inc | 24.36 | 4.35 B | -0.20 | -0.81 | 137.1 K | 3.34 M |
| IBOC | Intl Bancshares | 18.1928 | 4.26 B | -0.1426 | -0.78 | 132.22 K | 2.41 M |
| CRVL | Corvel Cp | 10.8933 | 4.15 B | -0.0667 | -0.61 | 143.44 K | 1.56 M |
| EXPO | Exponent Inc | 15.7569 | 4.06 B | -0.452 | -2.79 | 284.4 K | 4.48 M |
| OLED | Universal Display | 27.7382 | 4.05 B | -0.3958 | -1.41 | 651.36 K | 18.07 M |
| WSFS | WSFS Financial Corp | 21.4657 | 4.04 B | -0.1939 | -0.9 | 98.7 K | 2.12 M |
| DORM | Dorman Products Inc | 43.19 | 4.02 B | -0.43 | -0.99 | 263.64 K | 11.39 M |
| BANF | Bancfirst Corp | 25.1929 | 3.96 B | -0.2174 | -0.86 | 49.4 K | 1.24 M |
| DIOD | Diodes Inc | 22.39 | 3.96 B | -0.57 | -2.48 | 322.5 K | 7.22 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BABA | Alibaba Group Holding ADR | 85.3313 | 262.16 B | -0.9124 | -1.06 | 17.36 M | 1.48 B |
| BAC-PL | Bank of America Corporation | 582.8286 | 244.93 B | -5.159 | -0.88 | 3.24 K | 1.89 M |
| BAC-PE | Bank of America Corporation | 11.9891 | 229.63 B | -0.1156 | -0.95 | 160.04 K | 1.92 M |
| DE | Deere & Company | 67.8558 | 186.39 B | -0.6762 | -0.99 | 6.44 M | 436.8 M |
| WELL | Welltower Inc | 43.0198 | 181.46 B | -0.3532 | -0.81 | 2.66 M | 114.37 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 4.6887 | 152.29 B | -0.0319 | -0.68 | 1.9 M | 8.91 M |
| NEM | Newmont Mining Corp | 17.4291 | 130.07 B | -0.249 | -1.41 | 6.34 M | 110.47 M |
| PH | Parker-Hannifin Corp | 86.1982 | 120.64 B | -0.5613 | -0.65 | 1.82 M | 156.49 M |
| COF | Capital One Financial Corp | 61.8281 | 119.45 B | -1.6988 | -2.67 | 9.75 M | 603.01 M |
| AEM | Agnico-Eagle Mines Ltd | 23.5472 | 101.51 B | -1.4266 | -5.71 | 3.73 M | 87.91 M |
| ICE | Intercontinental Exchange | 33.9933 | 97.26 B | -0.185 | -0.54 | 5.4 M | 183.55 M |
| EPD | Enterprise Products Partners LP | 17.0728 | 79.15 B | -0.246 | -1.42 | 4.55 M | 77.75 M |
| USB-PH | U.S. Bancorp | 15.5945 | 77.25 B | -0.2278 | -1.44 | 60.26 K | 939.74 K |
| TGT | Target Corporation | 41.912 | 75.37 B | -0.2625 | -0.62 | 6.5 M | 272.52 M |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 11.8509 | 67.38 B | -0.1265 | -1.06 | 49.7 K | 588.99 K |
| WPM | Wheaton Precious Metals | 16.8034 | 65.38 B | -0.2499 | -1.47 | 5.42 M | 91.15 M |
| BSX | Boston Scientific Corp | 11.37 | 63.81 B | -0.08 | -0.7 | 13.68 M | 155.52 M |
| TFC | Truist Financial Corp | 22.3328 | 60.32 B | -0.184 | -0.82 | 11.62 M | 259.57 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 57.8356 | 60.05 B | -0.3894 | -0.67 | 13.41 K | 775.75 K |
| O | Realty Income Corp | 24.4738 | 56.74 B | -0.2418 | -0.98 | 1.83 M | 44.9 M |
| VMRK | Vivmark Residential | 37.1037 | 51.18 B | -0.2139 | -0.57 | 2.99 M | 110.96 M |
| VALE | Vale S.A. ADR | 5.1156 | 50.94 B | -0.0281 | -0.55 | 32.47 M | 166.11 M |
| FNV | Franco Nev Corp | 46.9776 | 50.81 B | -1.1079 | -2.3 | 806.6 K | 37.89 M |
| AU | Anglogold Ashanti Ltd ADR | 8.4562 | 50.26 B | -0.3629 | -4.11 | 3.06 M | 25.87 M |
| INFY | Infosys Ltd ADR | 5.6381 | 50.18 B | -0.0791 | -1.38 | 26.71 M | 150.61 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 46.7738 | 50.14 B | -0.3842 | -0.81 | 4.84 M | 226.53 M |
| HEI | Heico Corp | 24.1155 | 47.9 B | -0.3787 | -1.55 | 276.56 K | 6.67 M |
| SPG-PJ | Simon Property Group Inc | 40.9114 | 45.86 B | -0.8494 | -2.03 | 237 | 9.7 K |
| CMG | Chipotle Mexican Grill | 12.8344 | 45.21 B | -0.0852 | -0.66 | 34.35 M | 440.86 M |
| CHT | Chunghwa Telecom Co. Ltd ADR | 18.8199 | 37.9 B | -0.2289 | -1.2 | 66.8 K | 1.26 M |
| TKO | Tko Group Holdings Inc Cl A | 11.5542 | 37.65 B | -0.2705 | -2.29 | 551.5 K | 6.37 M |
| HEI-A | HEICO Corporation | 21.1542 | 35.71 B | -0.1203 | -0.57 | 49.02 K | 1.04 M |
| EXR | Extra Space Storage Inc | 35.8855 | 34.94 B | -0.2619 | -0.72 | 679.2 K | 24.37 M |
| EC | Ecopetrol S.A. ADR | 10.6275 | 32.09 B | -0.08 | -0.75 | 1.04 M | 11.1 M |
| MTB | M&T Bank Corp | 81.9999 | 32.01 B | -2.3976 | -2.84 | 1.41 M | 115.73 M |
| EQT | Eqt Corp | 41.4955 | 31.22 B | -0.9202 | -2.17 | 2.09 M | 86.83 M |
| TS | Tenaris S.A. ADR | 25.9595 | 30.03 B | -0.6202 | -2.33 | 3.77 M | 97.84 M |
| TPR | Tapestry Inc | 24.6113 | 26.74 B | -0.4495 | -1.79 | 5.16 M | 127.11 M |
| STE | Steris Corp | 47.983 | 25.05 B | -0.3516 | -0.73 | 652 K | 31.28 M |
| FTI | Technipfmc Plc | 33.6133 | 24.88 B | -0.3679 | -1.08 | 2.2 M | 73.92 M |
| RL | Ralph Lauren Corp | 125.124 | 23.74 B | -1.1371 | -0.9 | 1.17 M | 147.01 M |
| CNH | CNH Industrial N.V. | 5.3853 | 20.62 B | -0.1784 | -3.21 | 2.07 M | 11.16 M |
| RBA | Ritchie Bros. Auctioneers Inc | 18.2627 | 17.84 B | -0.1114 | -0.61 | 237.4 K | 4.34 M |
| CF | Cf Industries Holdings | 35.6701 | 17.74 B | -1.2946 | -3.5 | 11.43 M | 407.67 M |
| KIM | Kimco Realty Corp | 13.2185 | 17.13 B | -0.0811 | -0.61 | 3.29 M | 43.52 M |
| CDE | Coeur Mining Inc | 4.78 | 16.81 B | -0.44 | -8.43 | 3.31 M | 15.8 M |
| TYL | Tyler Technologies | 93.72 | 16.63 B | -1.49 | -1.56 | 309.4 K | 29 M |
| OVV | Ovintiv Inc | 71.9372 | 16.26 B | -0.9267 | -1.27 | 1.32 M | 94.97 M |
| SQM | Sociedad Quimica Y Minera S.A. ADR | 17.139 | 16.2 B | -0.3073 | -1.76 | 309.85 K | 5.31 M |
| BURL | Burlington Stores Inc | 37.82 | 16.15 B | -0.58 | -1.51 | 798.3 K | 30.19 M |
| BSAC | Banco Santander Chile ADR | 11.6596 | 15.36 B | -0.149 | -1.26 | 593.3 K | 6.92 M |
| SUI | Sun Communities | 36.7845 | 14.93 B | -0.4306 | -1.16 | 238.2 K | 8.76 M |
| KEP | Korea Electric Power Corp ADR | 17.0515 | 14.55 B | -0.2005 | -1.16 | 405.6 K | 6.92 M |
| EHC | Encompass Health Corp | 25.2307 | 13.85 B | -0.1584 | -0.62 | 536.49 K | 13.54 M |
| BAX | Baxter International Inc | 30.8802 | 13.66 B | -0.4317 | -1.38 | 11.97 M | 369.49 M |
| AGI | Alamos Gold Inc | 7.6647 | 13.64 B | -0.241 | -3.05 | 336.8 K | 2.58 M |
| AMH | American Homes 4 Rent | 13.727 | 13.41 B | -0.1073 | -0.78 | 644.7 K | 8.85 M |
| UDR | United Dominion Realty Trust | 18.8431 | 13.33 B | -0.1982 | -1.04 | 2.29 M | 43.08 M |
| SKM | Sk Telecom Corp ADR | 17.329 | 12.4 B | -0.712 | -3.95 | 998.09 K | 17.3 M |
| DECK | Deckers Outdoor Corp | 14.4367 | 12.07 B | -0.4316 | -2.9 | 4.08 M | 58.91 M |
| NYT | New York Times Company | 10.9818 | 11.54 B | -0.2152 | -1.92 | 624.7 K | 6.86 M |
| RRC | Range Resources Corp | 63.7243 | 11.42 B | -1.7228 | -2.63 | 3.46 M | 220.59 M |
| AR | Antero Resources Corp | 48.345 | 11.17 B | -2.1471 | -4.25 | 2.05 M | 99.11 M |
| AIT | Applied Industrial Technologies | 37.0332 | 10.86 B | -0.2571 | -0.69 | 254.8 K | 9.44 M |
| MOG-A | Moog Inc | 65.5342 | 10.79 B | -0.5751 | -0.87 | 233.65 K | 15.31 M |
| PAYC | Paycom Software Inc | 16.3517 | 10.48 B | -0.3284 | -1.97 | 48.59 K | 794.59 K |
| MOG-B | Moog Inc | 64.472 | 10.3 B | -0.7525 | -1.15 | 201 | 12.96 K |
| DDS | Dillard's | 75.7587 | 10.18 B | -0.8684 | -1.13 | 594.1 K | 45.01 M |
| CUBE | Cubesmart | 12.0626 | 10.1 B | -0.227 | -1.85 | 1.34 M | 16.19 M |
| WMS | Advanced Drainage Systems Inc | 18.6948 | 9.88 B | -0.3284 | -1.73 | 185.16 K | 3.46 M |
| EGO | Eldorado Gold Corp | 34.643 | 9.77 B | -1.4352 | -3.98 | 1.5 M | 51.84 M |
| ONTO | Onto Innovation Inc | 13.78 | 9.52 B | -0.33 | -2.34 | 177.27 K | 2.44 M |
| BRX | Brixmor Property Group Inc | 13.1994 | 9.3 B | -0.1438 | -1.08 | 1.49 M | 19.62 M |
| ADC | Agree Realty Corp | 17.5261 | 9.16 B | -0.2557 | -1.44 | 66.5 K | 1.17 M |
| KT | Korea Telecom Corp ADR | 9.2502 | 9.08 B | -0.7175 | -7.2 | 1.82 M | 16.85 M |
| PRMB | Primo Brands Corporation | 5.1701 | 8.73 B | -0.0485 | -0.93 | 211.6 K | 1.09 M |
| SSD | Simpson Manufacturing Company | 27.1436 | 8.37 B | -0.1656 | -0.61 | 300.03 K | 8.14 M |
| EDU | New Oriental Education & Technology Group ADR | 19.8125 | 8.31 B | -0.2865 | -1.43 | 2.13 M | 42.18 M |
| EPAM | Epam Systems Inc | 42.21 | 8.09 B | -0.61 | -1.42 | 205.78 K | 8.69 M |
| NNN | National Retail Properties | 20.9159 | 8.09 B | -0.244 | -1.15 | 1.52 M | 31.8 M |
| AGCO | Agco Corp | 34.452 | 8.03 B | -1.3455 | -3.76 | 2.45 M | 84.47 M |
| ESI | Element Solutions Inc | 22.5461 | 8 B | -0.4734 | -2.06 | 157.4 K | 3.55 M |
| AG | First Majestic Silver | 7.0708 | 7.83 B | -0.4241 | -5.66 | 1.94 M | 13.75 M |
| GAP | Gap Inc | 24.3081 | 7.81 B | -0.5101 | -2.06 | 5.38 M | 130.76 M |
| GS-PC | The Goldman Sachs Group Inc. PFD 1/1000 C | 11.0556 | 7.46 B | -0.2099 | -1.86 | 184.61 K | 2.04 M |
| TRNO | Terreno Realty Corp | 14.7742 | 7.39 B | -0.0809 | -0.54 | 48.9 K | 722.46 K |
| BVN | Compania Mina Buenaventura S.A. ADR | 10.065 | 7.34 B | -0.0906 | -0.89 | 1.39 M | 14.04 M |
| SBSW | Sibanye Gold Ltd ADR | 5.7309 | 7.15 B | -0.0841 | -1.45 | 1.71 M | 9.81 M |
| FSS | Federal Signal Corp | 11.4444 | 7.15 B | -0.0879 | -0.76 | 337.7 K | 3.86 M |
| NFG | National Fuel Gas Company | 46.0024 | 7.05 B | -0.276 | -0.6 | 866.6 K | 39.87 M |
| CLF | Cleveland-Cliffs Inc | 8.1637 | 7 B | -0.7099 | -8 | 12.2 M | 99.56 M |
| HR | Healthcare Realty Trust Inc | 8.5585 | 6.72 B | -0.099 | -1.14 | 730.1 K | 6.25 M |
| BKH | Black Hills Corp | 32.7844 | 6.58 B | -0.2401 | -0.73 | 452.6 K | 14.84 M |
| M | Macy's Inc | 34.7516 | 6.52 B | -0.2225 | -0.64 | 4.53 M | 157.39 M |
| ANF | Abercrombie & Fitch Company | 25.6313 | 6.48 B | -1.7639 | -6.44 | 4.05 M | 103.85 M |
| OGC | OceanaGold Corporation | 6.2453 | 6.43 B | -0.0826 | -1.31 | 100 | 624.53 |
| FNB | F.N.B. Corp | 7.7385 | 6.4 B | -0.0709 | -0.91 | 1.07 M | 8.26 M |
| NOV | Nov Inc | 58.9243 | 6.31 B | -0.6442 | -1.08 | 5.42 M | 319.42 M |
| MTDR | Matador Resources Company | 20.7345 | 6.18 B | -0.9236 | -4.26 | 1.33 M | 27.54 M |
| RNG | Ringcentral Inc | 11.2898 | 6.08 B | -0.3594 | -3.09 | 380.3 K | 4.29 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TAL | Petrotal Corp | 23.6566 | -2.1506 | -8.33 | 3.92 K | 92.66 K | |
| WPRT | Westport Fuel Systems Inc | 66.50 | -6.00 | -8.28 | 21.13 K | 1.41 M | |
| AETR | Aetherion Technologies Inc. | 66.50 | -6.00 | -8.28 | 21.13 K | 1.41 M | |
| SEA | Seabridge Gold Inc | 7.1011 | -0.4908 | -6.46 | 39.28 K | 278.92 K | |
| JOY | Journey Energy Inc | 6.6832 | -0.4297 | -6.04 | 44.2 K | 295.4 K | |
| EDR | Endeavour Silver Corp | 4.2001 | -0.2546 | -5.72 | 219.69 K | 922.74 K | |
| AG | First Majestic Silver Corp | 7.9727 | -0.4638 | -5.5 | 492.61 K | 3.93 M | |
| AEM | Agnico Eagle Mines Ltd | 26.3658 | -1.5001 | -5.38 | 955.06 K | 25.18 M | |
| BCE-PZ | Bce Inc Pref Z | 9.63 | -0.5461 | -5.37 | 7.6 K | 73.23 K | |
| CPX | Capital Power Corp | 12.4737 | -0.7064 | -5.36 | 593.21 K | 7.4 M | |
| OGI | Organigram Holdings Inc | 5.12 | -0.28 | -5.19 | 1.45 K | 7.42 K | |
| ELVA | Electrovaya Inc | 3.75 | -0.20 | -5.06 | 380 | 1.43 K | |
| SSRM | Ssr Mining Inc | 5.9953 | -0.2873 | -4.57 | 310.8 K | 1.86 M | |
| ELD | Eldorado Gold | 38.9527 | -1.6828 | -4.14 | 2.59 M | 100.85 M | |
| TXG | Torex Gold Resources Inc | 15.6327 | -0.5974 | -3.68 | 2.13 M | 33.33 M | |
| TXR | Torex Resources Inc. | 15.5548 | -0.5944 | -3.68 | 213.24 K | 3.32 M | |
| INO-UN | Inovalis Real Estate Investment Trust | 4.4473 | -0.1635 | -3.55 | 271.46 K | 1.21 M | |
| OGC | Oceanagold Corp | 6.8582 | -0.2469 | -3.47 | 171.6 K | 1.18 M | |
| PAAS | Pan American Silver Corp | 9.9031 | -0.3489 | -3.4 | 186.78 K | 1.85 M | |
| KXS | Kinaxis Inc | 15.26 | -0.53 | -3.36 | 2.1 K | 32.05 K | |
| AGI | Alamos Gold Inc Cls A | 8.1904 | -0.2552 | -3.02 | 555.81 K | 4.55 M | |
| BN-PC | Brookfield Corporation | 8.5055 | -0.2634 | -3 | 16.89 K | 143.65 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 8.539 | -0.2428 | -2.76 | 5.93 K | 50.64 K | |
| OBE | Obsidian Energy Ltd | 37.94 | -1.05 | -2.69 | 3.2 M | 121.27 M | |
| FMR | Future Mineral Resources Inc | 3.90 | -0.10 | -2.5 | 10.74 K | 41.89 K | |
| ABX | Barrick Mining Corp | 12.0434 | -0.3027 | -2.45 | 2.18 M | 26.22 M | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 8.5903 | -0.1967 | -2.24 | 5.42 K | 46.53 K | |
| FNV | Franco-Nevada Corp | 52.7818 | -1.1039 | -2.05 | 465.3 K | 24.56 M | |
| PXT | Parex Resources Inc | 7.7377 | -0.1584 | -2.01 | 653.6 K | 5.06 M | |
| FVI | Fortuna Mines Inc | 5.21 | -0.10 | -1.88 | 490.2 K | 2.55 M | |
| DOO | Brp Inc | 22.2857 | -0.3998 | -1.76 | 335.1 K | 7.47 M | |
| ALS | Altius Minerals Corp | 9.9017 | -0.1625 | -1.61 | 75.4 K | 746.58 K | |
| TLO | Talon Metals Corp | 3.15 | -0.05 | -1.56 | 12.23 K | 38.52 K | |
| WPM | Wheaton Precious Metals Corp | 18.8006 | -0.2652 | -1.39 | 1.49 M | 28.04 M | |
| BLDP | Ballard Power Systems Inc | 3.14 | -0.04 | -1.26 | 189.45 K | 594.87 K | |
| Y | Yellow Pages Ltd | 9.5895 | -0.1165 | -1.2 | 16.6 K | 159.19 K | |
| NG | Novagold Res Inc | 3.37 | -0.04 | -1.17 | 114.69 K | 386.51 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 12.5234 | -0.1456 | -1.15 | 87.3 K | 1.09 M | |
| PGIC-PA | Premium Global Income Split Corp | 7.3424 | -0.0828 | -1.12 | 1.5 K | 10.98 K | |
| BCE-PM | BCE Inc Pref M | 13.1121 | -0.1442 | -1.09 | 5.95 K | 78.02 K | |
| III | Imperial Metals Corp | 8.64 | -0.09 | -1.03 | 42.41 K | 366.42 K | |
| CPX-PE | Capital Power Corporation Pref E | 10.2917 | -0.0979 | -0.94 | 7.17 K | 73.74 K | |
| ATH | Athabasca Oil Corp | 4.35 | -0.04 | -0.91 | 4.07 M | 17.73 M | |
| SAP | Saputo Inc | 25.0256 | -0.2233 | -0.88 | 319.6 K | 8 M | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 6.2733 | -0.0551 | -0.87 | 158.96 K | 997.19 K | |
| TVA-B | TVA Group Inc | 8.05 | -0.07 | -0.86 | 300 | 2.42 K | |
| ORIO | ORIO | 17.6327 | -0.1469 | -0.83 | 160 | 2.82 K | |
| OVV | Ovintiv Inc | 81.3996 | -0.6583 | -0.8 | 715.3 K | 58.23 M | |
| WRG | Western Energy Services Corp | 900.00 | -7.20 | -0.79 | 3.78 K | 3.4 M | |
| OR | Osisko Gold Royalties Ltd | 13.032 | -0.1033 | -0.79 | 19.26 K | 250.98 K | |
| TA | Transalta Corp | 8.1473 | -0.06 | -0.73 | 585.64 K | 4.77 M | |
| BCE-PE | Bce Inc Pref E | 10.9919 | -0.0763 | -0.69 | 5.1 K | 56.09 K | |
| L | Loblaw CO | 8.4457 | -0.0501 | -0.59 | 2.52 M | 21.27 M | |
| PPL-PA | Pembina Pipeline Corp Pref A | 11.4264 | -0.0653 | -0.57 | 763 | 8.72 K | |
| PSLV-U | Sprott Physical Silver Trust | 7.00 | -0.04 | -0.57 | 2.05 K | 14.33 K | |
| CTC | Canadian Tire Corp Ltd | 140.9134 | -0.7961 | -0.56 | 599 | 84.41 K | |
| WN | George Weston Limited | 23.7451 | -0.1257 | -0.53 | 303.44 K | 7.21 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BRDCY | Bridgestone Corporation | 12.1907 | 33.47 B | -0.239 | -1.92 | 20.96 K | 255.47 K |
| LNWO | Light & Wonder, Inc. | 9.06 | 6.04 B | -0.35 | -3.72 | 1.91 M | 17.26 M |
| GAMI | GAMCO Investors Inc | 33.3588 | 536.94 M | -3.4512 | -9.38 | 119.41 K | 3.98 M |
| NTPIF | Nam Tai Property Inc. | 5.13 | 262.33 M | -0.24 | -4.47 | 247.68 K | 1.27 M |
| ACRG | American Clean Resources Group Inc. | 81.50 | 98.71 M | -1.00 | -1.21 | 352 | 28.69 K |
| APHD | Verde Bio Holdings Inc | 24.00 | 18.16 M | -8.00 | -25 | 301.1 K | 7.23 M |
| EARI | Entertainment Arts Research Inc | 5.00 | 1.11 M | -0.80 | -13.79 | 20 | 100 |
| BLSP | Blue Sphere Corporation | 18.85 | 216.59 K | -3.12 | -14.2 | 454.72 K | 8.57 M |
| ULTRF | Ultrapetrol (Bahamas) Limited | 3.15 | 14.07 K | -0.09 | -2.78 | 48.02 K | 151.27 K |
| CBRI | CMTSU Liquidation Inc | 3.29 | 8.16 K | -0.11 | -3.24 | 285.91 K | 940.65 K |
| CGIP | Celadon Group Inc | 18.2809 | 5.66 K | -0.1178 | -0.64 | 122.6 K | 2.24 M |
| SNLP | Syntrol Corp | 18.00 | 4.45 K | -1.20 | -6.25 | 2 | 36 |
| CBKCQ | Christopher & Banks Corporation | 6.51 | 3.86 K | -0.29 | -4.26 | 413.11 K | 2.69 M |
| EMWPF | Eros Media World Plc | 314.40 | 1.9 K | -29.00 | -8.44 | 5.25 K | 1.65 M |
| SPDC | Speed Commerce Inc | 39.04 | 603 | -1.12 | -2.79 | 9.49 K | 370.65 K |
| PEHD | Perigee Holdings Inc. | 44.00 | 130 | -0.44 | -0.99 | 548 | 24.11 K |
| FUTL | FutureLand Corp | 4160.00 | 67 | -320.00 | -7.14 | 142 | 590.72 K |
| WWIO | Wowio Inc | 195.00 | -104.00 | -34.78 | 6 | 1.17 K | |
| PTRC | Petro River Oil Corp | 7.22 | -0.38 | -5 | 1.58 K | 11.4 K | |
| PBYA | ProBility Media Corporation | 5.4399 | -0.05 | -0.91 | 3.79 K | 20.61 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 110.00 | 6.48 M | -10.00 | -8.33 | 97 | 10.67 K |
| WGT | Westgate Energy Inc. | 42.40 | -15.20 | -26.39 | 3 | 127.2 | |
| LITT | Roadman Investments Corp | 3.9667 | -1.1666 | -22.73 | 10 | 39.67 | |
| LQWD | LQwD FinTech Corp | 5.60 | -1.40 | -20 | 35 | 196 | |
| RTM | RT Minerals Corp | 20.00 | -5.00 | -20 | 181 | 3.62 K | |
| AVN | Avanti Energy Inc | 17.00 | -3.00 | -15 | 2.94 K | 49.98 K | |
| FUSE | Fuse Cobalt Inc | 3.50 | -0.50 | -12.5 | 200 | 700 | |
| AGX | Silver X Mining Corp | 6.40 | -0.80 | -11.11 | 3.5 K | 22.42 K | |
| SLG | PetroTal Corp | 4.3173 | -0.3986 | -8.45 | 391.71 K | 1.69 M | |
| PUMA | Puma Exploration Inc | 14.00 | -1.00 | -6.67 | 3.8 K | 53.2 K | |
| SKRR | SKRR Exploration Inc | 72.0001 | -4.5001 | -5.88 | 188 | 13.54 K | |
| STMP | Stamper Oil & Gas Corp | 91.6205 | -4.3629 | -4.55 | 57 | 5.22 K | |
| NEXG | NeXGold Mining Corp | 3.96 | -0.12 | -2.94 | 92 | 364.32 | |
| EGT | Eguana Technologies Inc | 3.60 | -0.10 | -2.7 | 340 | 1.22 K | |
| NEXM | NexMetals Mining Corp. | 42.00 | -1.00 | -2.33 | 83 | 3.49 K |