Loser Valuations for 23 October 2014 from 00:00:00 until 23:59:59
Loser Valuations for 23 October 2014 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| FISK | Empire State Realty Op LP Se | 12.2575 | 1.41 B | -0.2213 | -1.77 | 9.6 K | 117.67 K |
| USAS | Americas Silver Corp | 6.60 | 1.11 B | -0.30 | -4.35 | 1.15 K | 7.57 K |
| RLGT | Radiant Logistics | 3.90 | 429.39 M | -0.09 | -2.26 | 89.77 K | 350.11 K |
| ARMP | Armata Pharmaceuticals Inc | 1260.00 | 141.29 M | -70.00 | -5.26 | 21 | 26.46 K |
| SIF | Sifco Industries | 27.4984 | 128.63 M | -0.9345 | -3.29 | 7.6 K | 208.99 K |
| BDL | Flanigan's Enterprises | 17.1798 | 116.71 M | -0.2322 | -1.33 | 14.26 K | 244.92 K |
| OPHC | Optimumbank Hlds | 10.10 | 114.3 M | -1.499 | -12.92 | 8.03 K | 81.13 K |
| IBIO | Ibio Inc | 8150.00 | 51.03 M | -700.00 | -7.91 | 5.09 K | 41.5 M |
| ATNM | Actinium Pharmaceuticals Inc | 208.1998 | 48.42 M | -3.60 | -1.7 | 1.41 K | 292.94 K |
| XTNT | Xtant Medical Holdings Inc | 51.24 | 39.06 M | -4.68 | -8.37 | 3.89 K | 199.43 K |
| AGIG | AGIG | 32.50 | 36.75 M | -2.50 | -7.14 | 1.59 K | 51.74 K |
| CPHI | China Pharma Holdings | 20.50 | 24.3 M | -2.50 | -10.87 | 1.17 K | 23.92 K |
| MXC | Mexco Energy Corp | 5.7468 | 21.19 M | -0.0969 | -1.66 | 900 | 5.17 K |
| UUU | Universal Security Instruments | 5.0016 | 16.02 M | -0.0505 | -1 | 20 K | 100.03 K |
| CVR | Chicago Rivet & Machine Company | 22.5976 | 9.28 M | -0.7891 | -3.37 | 3.1 K | 70.05 K |
| VNRX | Volitionrx Ltd | 3.50 | 6.01 M | -0.02 | -0.57 | 24 K | 84 K |
| PLAG | Planet Green Holdings Corp | 300.00 | 5.18 M | -5.00 | -1.64 | 43 | 12.9 K |
| CANF | Can-Fite Biopharma Ltd ADR | 8729.9941 | 5.09 M | -380.9971 | -4.18 | 4 | 34.92 K |
| PCG-P-D | Pacific Gas & Electric Company. 5% 1st Red. Preferred Stock | 22.066 | -0.2333 | -1.05 | 1.35 K | 29.72 K |
Cryptocurrencies (CC) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BTC-USD | Bitcoin | 358.417 | 1.46 T | -24.741 | -6.46 | 26.46 M | 9.48 B |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| PEP | Pepsico Inc | 66.3588 | 193.35 B | -0.4955 | -0.74 | 5.8 M | 385.21 M |
| MNST | Monster Beverage Cp | 16.2716 | 89.41 B | -0.0934 | -0.57 | 5.46 M | 88.86 M |
| AEP | American Electric Power Company | 36.7773 | 69.88 B | -0.4258 | -1.14 | 4.54 M | 166.8 M |
| KMB | Kimberly-Clark Corp | 72.5714 | 68.68 B | -0.4147 | -0.57 | 1.84 M | 133.62 M |
| JD | Jd.com Inc ADR | 22.4265 | 38.33 B | -0.7094 | -3.07 | 3.99 M | 89.44 M |
| ACGL | Arch Capital Grp Ltd | 17.4839 | 35.2 B | -0.1584 | -0.9 | 1.14 M | 19.89 M |
| WTW | Weight Watchers International, Inc | 89.7475 | 30.16 B | -0.6426 | -0.71 | 206.79 K | 18.56 M |
| BIDU | Baidu Inc ADR | 217.03 | 27.58 B | -2.23 | -1.02 | 3.42 M | 741.48 M |
| RGLD | Royal Gold Inc | 57.7875 | 23.88 B | -0.3905 | -0.67 | 695.1 K | 40.17 M |
| LSCC | Lattice Semicond | 6.42 | 16.2 B | -0.04 | -0.62 | 2.55 M | 16.39 M |
| ICLR | Icon Plc | 56.55 | 15.55 B | -0.50 | -0.88 | 566.2 K | 32.02 M |
| QXO | Qxo Inc | 10.7525 | 14.3 B | -9.4084 | -46.67 | 140 | 1.51 K |
| TXRH | Texas Roadhouse Inc | 23.1828 | 12.51 B | -0.3967 | -1.68 | 757.29 K | 17.56 M |
| CTRE | Caretrust REIT Inc | 5.4034 | 9.18 B | -0.1751 | -3.14 | 268.5 K | 1.45 M |
| MORN | Morningstar Inc | 58.4672 | 9.13 B | -0.7736 | -1.31 | 234.9 K | 13.73 M |
| VICR | Vicor Cp | 11.26 | 7.55 B | -0.16 | -1.4 | 178.16 K | 2.01 M |
| IESC | Ies Holdings | 7.90 | 7.38 B | -0.07 | -0.88 | 4.12 K | 32.53 K |
| CROX | Crocs Inc | 11.97 | 7.33 B | -0.245 | -2.01 | 881.64 K | 10.55 M |
| PPC | Pilgrim's Pride | 16.9687 | 7.04 B | -0.1345 | -0.79 | 4.33 M | 73.43 M |
| CVLT | Commvault Systems | 46.70 | 6.8 B | -0.56 | -1.18 | 866.05 K | 40.44 M |
| RDNT | Radnet Inc | 8.79 | 6.17 B | -0.07 | -0.79 | 669.74 K | 5.89 M |
| OTEX | Open Text Cp | 19.7811 | 6.05 B | -1.187 | -5.66 | 2.32 M | 45.82 M |
| SSRM | Ssr Mining Inc | 5.1239 | 5.92 B | -0.0285 | -0.55 | 3.57 M | 18.29 M |
| AUB | Atlantic Union Bancshares Corp | 14.9981 | 5.62 B | -0.4297 | -2.79 | 336.73 K | 5.05 M |
| CAKE | Cheesecake Fact | 34.2202 | 5.53 B | -1.0298 | -2.92 | 3 M | 102.58 M |
| CACC | Credit Acceptance | 135.14 | 5.43 B | -0.86 | -0.63 | 80.38 K | 10.86 M |
| TVTX | Travere Therapeutics Inc | 9.41 | 4.96 B | -0.14 | -1.47 | 302.79 K | 2.85 M |
| LSTR | Landstar System | 59.7613 | 4.94 B | -0.6997 | -1.16 | 688.59 K | 41.15 M |
| CIGI | Colliers Intl Grp IN | 30.4067 | 4.89 B | -0.2224 | -0.73 | 8.54 K | 259.83 K |
| CHEF | The Chefs Warehouse | 16.96 | 4.66 B | -0.56 | -3.2 | 146.77 K | 2.49 M |
| SYNA | Synaptics Inc | 73.27 | 4.65 B | -0.66 | -0.89 | 2.01 M | 147.03 M |
| FULT | Fulton Financial Cor | 7.3613 | 4.57 B | -0.0393 | -0.53 | 863.3 K | 6.36 M |
| CDNA | Caredx Inc | 5.70 | 4.44 B | -0.05 | -0.87 | 5 K | 28.5 K |
| IPAR | Inter Parfums Inc | 21.9814 | 4.36 B | -0.5461 | -2.42 | 132.02 K | 2.9 M |
| SFNC | Simmons First Natl | 13.9041 | 3.43 B | -0.1344 | -0.96 | 72 K | 1 M |
| VRDN | Viridian Therapeutics Inc | 713.2502 | 3.43 B | -49.4778 | -6.49 | 12 | 8.56 K |
| SBLK | Star Bulk Carriers | 28.7867 | 3.14 B | -0.7803 | -2.64 | 50.38 K | 1.45 M |
| SHOO | Steven Maddens Ltd | 17.0312 | 3.13 B | -0.1259 | -0.73 | 680.25 K | 11.59 M |
| NMIH | Nmi Holdings Inc | 8.56 | 2.92 B | -0.10 | -1.15 | 334.94 K | 2.87 M |
| WIX | Wix.com Ltd | 16.49 | 2.92 B | -0.35 | -2.08 | 129.29 K | 2.13 M |
| ADMA | Adma Biologics | 11.75 | 2.84 B | -0.30 | -2.49 | 2.2 K | 25.85 K |
| GRBK | Green Brick Partners | 7.62 | 2.82 B | -0.13 | -1.68 | 328.28 K | 2.5 M |
| MARA | Marathon Digital Holdings | 96.48 | 2.57 B | -0.64 | -0.66 | 2.52 K | 243.61 K |
| LIND | Lindblad Expd Hld | 9.70 | 2.34 B | -0.05 | -0.51 | 600 | 5.82 K |
| ADUS | Addus Homecare Corp | 18.12 | 2.28 B | -0.28 | -1.52 | 27.9 K | 505.55 K |
| AUPH | Aurinia Pharm Ord | 3.07 | 2.23 B | -0.03 | -0.97 | 14.4 K | 44.21 K |
| HOPE | Hope Bancorp Inc | 8.3673 | 1.71 B | -0.0686 | -0.81 | 836.88 K | 7 M |
| CHRN | ChronoScale Corporation | 2063.2483 | 1.69 B | -110.25 | -5.07 | 587 | 1.21 M |
| SUPN | Supernus Pharm | 7.49 | 1.61 B | -0.35 | -4.46 | 483.1 K | 3.62 M |
| WEN | Wendys Company | 5.8848 | 1.58 B | -0.0351 | -0.59 | 4.03 M | 23.74 M |
| CSWC | Capital Southwest | 4.6654 | 1.56 B | -0.0706 | -1.49 | 315.71 K | 1.47 M |
| TRUP | Trupanion Inc | 6.90 | 1.55 B | -0.29 | -4.03 | 82 K | 565.82 K |
| OCUL | Ocular Therapeut | 13.47 | 1.5 B | -0.15 | -1.1 | 59.97 K | 807.74 K |
| JBLU | Jetblue Airways Cp | 10.86 | 1.49 B | -0.32 | -2.86 | 16.64 M | 180.69 M |
| ICFI | Icf International | 31.7954 | 1.48 B | -0.5697 | -1.76 | 161.63 K | 5.14 M |
| BHRB | Burke & Herbert Financial Services Corp. Common Stock | 34.0039 | 1.43 B | -1.3205 | -3.74 | 37 | 1.26 K |
| PAHC | Phibro Anl Htlh A | 19.3129 | 1.41 B | -0.295 | -1.5 | 120.74 K | 2.33 M |
| GIII | G-III Apparel Gp | 36.7338 | 1.39 B | -0.2781 | -0.75 | 313.2 K | 11.51 M |
| DMLP | Dorchester Minls | 9.7022 | 1.35 B | -0.2076 | -2.09 | 67.19 K | 651.88 K |
| AMPH | Amphastar Pharma | 10.09 | 1.25 B | -0.08 | -0.79 | 53.96 K | 544.47 K |
| OSBC | Old Second Bancorp | 4.297 | 1.24 B | -0.0366 | -0.84 | 151.83 K | 652.4 K |
| BJRI | Bj's Restaurants Inc | 32.304 | 1.23 B | -1.9752 | -5.76 | 867.25 K | 28.02 M |
| AMSC | Amer Superconductor | 12.00 | 1.23 B | -0.10 | -0.83 | 36.54 K | 438.48 K |
| NBN | Northeast Bncp | 8.7511 | 1.15 B | -0.0587 | -0.67 | 10.5 K | 91.9 K |
| GOLD | Gold.com, Inc. | 3.8136 | 1.12 B | -0.0997 | -2.55 | 5 K | 19.07 K |
| OCSL | Oaktree Specialty Lending Corp | 8.0836 | 1.1 B | -0.0557 | -0.68 | 516.76 K | 4.18 M |
| SBSI | Southside Bancshares | 19.5192 | 1.04 B | -0.1426 | -0.73 | 111.61 K | 2.18 M |
| CYRX | Cryoport Inc | 4.92 | 1.04 B | -0.24 | -4.65 | 417 | 2.05 K |
| TRNS | Transcat Inc | 9.47 | 1.03 B | -0.52 | -5.21 | 7.1 K | 67.24 K |
| ITRN | Ituran Location | 13.3653 | 1.03 B | -0.1823 | -1.35 | 10.05 K | 134.28 K |
| VRTS | Virtus Inv Partners | 122.4551 | 928.5 M | -0.6561 | -0.53 | 47.6 K | 5.83 M |
| POET | Poet Technologies Inc | 8.50 | 910.29 M | -1.30 | -13.27 | 7.53 K | 64 K |
| BLMN | Bloomin' Brands Inc | 13.9117 | 880.18 M | -0.3078 | -2.16 | 1.78 M | 24.71 M |
| CCBG | Capital City Bank Gr | 11.5417 | 878.89 M | -0.0963 | -0.83 | 25.36 K | 292.65 K |
| PGC | Peapack Gladstone FI | 16.5858 | 824.88 M | -0.2016 | -1.2 | 14.54 K | 241.21 K |
| ARDX | Ardelyx Inc | 22.98 | 736.52 M | -0.52 | -2.21 | 43.87 K | 1.01 M |
| FEIM | Frequency Elcts Inc | 9.0416 | 734.91 M | -0.1981 | -2.14 | 4.19 K | 37.89 K |
| APEI | American Public Education | 28.93 | 715.41 M | -0.30 | -1.03 | 89.17 K | 2.58 M |
| PZZA | Papa John's Intl | 33.3915 | 683.13 M | -1.5733 | -4.5 | 383.57 K | 12.81 M |
| PFLT | Pennantpark Fltng Rt | 4.3414 | 680.63 M | -0.1113 | -2.5 | 138.2 K | 599.98 K |
| SWBI | Smith & Wesson Brands Inc | 6.2744 | 674.39 M | -0.2094 | -3.23 | 2.18 M | 13.66 M |
| LMB | Limbach Holdings Inc | 9.49 | 669.44 M | -0.05 | -0.52 | 761 | 7.22 K |
| NMFC | New Mountain Finance Corp | 4.2594 | 649.83 M | -0.1632 | -3.69 | 4.56 M | 19.43 M |
| SLRC | Slr Investment Corp | 6.3352 | 635.46 M | -0.0514 | -0.8 | 201.38 K | 1.28 M |
| BWFG | Bankwell Financial | 15.0252 | 562.98 M | -0.2003 | -1.32 | 1.13 K | 16.93 K |
| RCEL | Avita Medical Inc | 8.85 | 536.11 M | -0.05 | -0.56 | 1.54 K | 13.63 K |
| DMAC | Diamedica Therapeutics Inc | 5.11 | 520.38 M | -2.818 | -35.54 | 5.5 K | 28.11 K |
| NGNE | Neurogene Inc | 138.80 | 520.3 M | -6.00 | -4.14 | 2.05 K | 285.1 K |
| AMRN | Amarin Corp ADR | 21.00 | 493.58 M | -0.20 | -0.94 | 50.48 K | 1.06 M |
| NB | NioCorp Developments Ltd. Common Stock | 4.884 | 476.93 M | -0.306 | -5.9 | 17.27 K | 84.37 K |
| ESEA | Euroseas Ltd | 46.1187 | 455.92 M | -2.2173 | -4.59 | 320 | 14.76 K |
| KMDA | Kamada Ltd | 3.7837 | 444.95 M | -0.0943 | -2.43 | 9.38 K | 35.48 K |
| ASMB | Assembly Biosciences | 101.52 | 443.66 M | -1.20 | -1.17 | 1.74 K | 176.95 K |
| PLBC | Plumas Bancorp | 6.5512 | 435.99 M | -0.0819 | -1.23 | 800 | 5.24 K |
| FWDI | AdvisorShares Madrona International ETF | 12.40 | 421.87 M | -0.30 | -2.36 | 960 | 11.9 K |
| JAKK | Jakks Pacific Inc | 65.3481 | 409.62 M | -9.4966 | -12.69 | 975.36 K | 63.74 M |
| RCKY | Rocky Brands Inc | 10.4177 | 404.03 M | -0.1894 | -1.79 | 26.68 K | 277.98 K |
| NECB | Northeast Community Bancorp | 3.9367 | 401.97 M | -0.1123 | -2.77 | 400 | 1.57 K |
| NWFL | Norwood Financial Cp | 12.1487 | 395.55 M | -0.1291 | -1.05 | 1.01 K | 12.27 K |
| MTLS | Materialise NV ADR | 9.76 | 392.85 M | -0.43 | -4.22 | 93.93 K | 916.78 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LLY | Eli Lilly and Company | 52.3376 | 1.26 T | -0.2684 | -0.51 | 6.34 M | 331.98 M |
| PG | Procter & Gamble Company | 63.9966 | 390.13 B | -0.7689 | -1.19 | 14.29 M | 914.65 M |
| BML-PL | Bank of America Corporation | 11.2956 | 240.07 B | -0.132 | -1.16 | 28.83 K | 325.64 K |
| BX | Blackstone Inc | 16.4156 | 154.27 B | -0.2691 | -1.61 | 4.81 M | 78.92 M |
| SCCO | Southern Copper Corp | 19.1407 | 150.2 B | -0.1046 | -0.54 | 1.75 M | 33.48 M |
| T | American Telephone and Telegraph Inc. | 13.331 | 146.86 B | -0.3327 | -2.43 | 55.88 M | 744.93 M |
| UL | Unilever Plc ADR | 30.6921 | 143.44 B | -1.0508 | -3.31 | 3.1 M | 95.15 M |
| RIO | Rio Tinto Plc ADR | 21.224 | 140.51 B | -0.1208 | -0.57 | 1.93 M | 40.87 M |
| HDB | Hdfc Bank Ltd ADR | 10.1848 | 132.77 B | -0.1007 | -0.98 | 4.33 M | 44.05 M |
| NEM | Newmont Mining Corp | 17.1178 | 130.07 B | -0.4591 | -2.61 | 9.84 M | 168.39 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 3.3882 | 118.25 B | -0.2015 | -5.61 | 81.65 M | 276.64 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 7.3939 | 111.67 B | -0.5264 | -6.65 | 25.84 M | 191.05 M |
| RCL | Royal Caribbean Cruises Ltd | 54.0903 | 90.13 B | -0.9813 | -1.78 | 7.62 M | 411.96 M |
| GM | General Motors Company | 23.6075 | 76.11 B | -0.29 | -1.21 | 25.44 M | 600.5 M |
| ET | Energy Transfer LP | 11.5486 | 65.73 B | -0.106 | -0.91 | 5.4 M | 62.31 M |
| NUE | Nucor Corp | 38.8949 | 56.55 B | -0.4489 | -1.14 | 3.56 M | 138.38 M |
| ARES | Ares Management LP | 9.9201 | 46.31 B | -0.1706 | -1.69 | 31.5 K | 312.48 K |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 68.872 | 44.72 B | -0.3484 | -0.5 | 215.9 K | 14.87 M |
| ABEV | Ambev S.A. ADR | 3.7293 | 42.55 B | -0.1165 | -3.03 | 23.68 M | 88.3 M |
| KMB | Kimberly-Clark Corp | 72.5714 | 37.16 B | -0.4147 | -0.57 | 1.84 M | 133.62 M |
| IX | Orix Corp ADR | 3.2312 | 36.53 B | -0.0589 | -1.79 | 263 K | 849.81 K |
| SHG | Shinhan Financial Group Co. Ltd ADR | 27.7967 | 30.04 B | -0.5239 | -1.85 | 43.1 K | 1.2 M |
| BBD | Banco Bradesco S.A. ADR | 3.9301 | 29.39 B | -0.2286 | -5.5 | 27.97 M | 109.94 M |
| BAP | Credicorp Ltd | 109.0322 | 28.27 B | -2.1341 | -1.92 | 222.1 K | 24.22 M |
| BBDO | Banco Bradesco S.A. ADR | 5.6014 | 27.27 B | -0.0928 | -1.63 | 4.46 K | 25 K |
| EIX | Edison International | 37.9741 | 23.14 B | -0.3046 | -0.8 | 2.78 M | 105.69 M |
| LUV | Southwest Airlines Company | 29.1929 | 22.66 B | -0.8341 | -2.78 | 23.48 M | 685.34 M |
| EFX | Equifax Inc | 65.0692 | 22.13 B | -0.9656 | -1.46 | 1.05 M | 68.49 M |
| BEP | Brookfield Renewable | 8.4682 | 21.32 B | -0.1034 | -1.21 | 33.54 K | 284.05 K |
| IFF | International Flavors & Fragrances | 73.2912 | 21.14 B | -1.1581 | -1.56 | 700.4 K | 51.33 M |
| TSN | Tyson Foods | 29.2555 | 21.06 B | -0.1756 | -0.6 | 3.11 M | 90.97 M |
| TPL | Texas Pacific Land Trust | 15.881 | 19.19 B | -0.1643 | -1.02 | 159.3 K | 2.53 M |
| VIV | Telecomunicacoes DE Sao Paulo ADR | 9.155 | 18.55 B | -0.3047 | -3.22 | 2.28 M | 20.83 M |
| JHX | James Hardie Industries Se ADR | 8.7702 | 17.38 B | -0.0462 | -0.52 | 19.71 K | 172.9 K |
| WF | Woori Finance Holdings Co. Ltd ADR | 17.1767 | 17.13 B | -0.3846 | -2.19 | 2.87 K | 49.23 K |
| BURL | Burlington Stores Inc | 39.30 | 16.15 B | -0.49 | -1.23 | 572.2 K | 22.49 M |
| W | Wayfair Inc | 26.01 | 15.99 B | -1.89 | -6.77 | 946.17 K | 24.61 M |
| EMA | Emera Inc | 18.3889 | 15.54 B | -0.2179 | -1.17 | 900 | 16.55 K |
| EG | Everest Re Group | 125.6429 | 15.29 B | -1.3689 | -1.08 | 349.15 K | 43.87 M |
| PKX | Posco ADR | 48.2931 | 14.96 B | -1.1459 | -2.32 | 309.2 K | 14.93 M |
| YPF | Ypf Sociedad Anonima ADR | 30.9416 | 14.93 B | -0.3371 | -1.08 | 875.24 K | 27.08 M |
| KEP | Korea Electric Power Corp ADR | 16.643 | 14.55 B | -0.925 | -5.27 | 705.4 K | 11.74 M |
| BF-A | Brown-Forman Corporation | 26.4697 | 14.35 B | -0.2535 | -0.95 | 8.73 K | 231.03 K |
| RNR | Renaissancere Holdings Ltd | 90.5861 | 14.09 B | -1.021 | -1.11 | 238.5 K | 21.6 M |
| CLX | Clorox Company | 69.9162 | 12.76 B | -0.4404 | -0.63 | 1.09 M | 76.28 M |
| GL | Globe Life Inc | 45.8619 | 12.21 B | -1.8501 | -3.88 | 3 M | 137.48 M |
| DECK | Deckers Outdoor Corp | 14.6833 | 12.07 B | -0.3517 | -2.34 | 10.31 M | 151.32 M |
| BAH | Booz Allen Hamilton Holding Corp | 20.6096 | 10.33 B | -0.1139 | -0.55 | 541.1 K | 11.15 M |
| ALV | Autoliv Inc | 49.0455 | 8.95 B | -1.5269 | -3.02 | 2.12 M | 103.75 M |
| TIMB | Tim S.A. ADR | 14.08 | 8.77 B | -0.3582 | -2.48 | 1.68 M | 23.72 M |
| NCLH | Norwegian Cruise Ord | 34.26 | 8.46 B | -0.38 | -1.1 | 882.34 K | 30.23 M |
| VFC | V.F. Corp | 45.8885 | 8.22 B | -0.2979 | -0.64 | 2.16 M | 99.21 M |
| NNN | National Retail Properties | 21.2563 | 8.09 B | -0.1192 | -0.56 | 2.31 M | 49.19 M |
| AG | First Majestic Silver | 6.558 | 7.83 B | -0.2268 | -3.34 | 2.63 M | 17.25 M |
| AXS | Axis Capital Holdings | 34.0872 | 7.64 B | -0.6993 | -2.01 | 1.16 M | 39.44 M |
| MOS | Mosaic Company | 33.5845 | 7.24 B | -0.2928 | -0.86 | 3.34 M | 112.28 M |
| OR | Osisko Gold Royalties Ltd | 11.0794 | 7.09 B | -0.5752 | -4.94 | 387 | 4.29 K |
| CLF | Cleveland-Cliffs Inc | 8.2104 | 7 B | -0.3363 | -3.93 | 10.17 M | 83.47 M |
| OGC | OceanaGold Corporation | 5.7226 | 6.43 B | -0.4127 | -6.73 | 3.67 K | 20.98 K |
| FNB | F.N.B. Corp | 7.6032 | 6.4 B | -0.0709 | -0.92 | 1.11 M | 8.41 M |
| ICL | Israel Chemicals Ltd | 3.7999 | 5.91 B | -0.0877 | -2.26 | 384.1 K | 1.46 M |
| UGP | Ultrapar Participacoes S.A. ADR | 6.7933 | 5.85 B | -0.2405 | -3.42 | 1.47 M | 9.96 M |
| ORA | Ormat Technologies | 25.7442 | 5.82 B | -0.184 | -0.71 | 78.1 K | 2.01 M |
| WTM | White Mountains Insurance Group | 622.3083 | 5.38 B | -3.9939 | -0.64 | 7.37 K | 4.58 M |
| AX | Axos Financial Inc | 17.395 | 5.33 B | -0.1875 | -1.07 | 812.63 K | 14.14 M |
| RITM | Rithm Capital Corp | 5.1988 | 5.27 B | -0.0473 | -0.9 | 1.16 M | 6.01 M |
| RDN | Radian Group Inc | 12.4521 | 4.75 B | -0.0902 | -0.72 | 2.85 M | 35.51 M |
| AKO-B | Embotelladora Andina S.A | 9.1275 | 4.41 B | -0.0631 | -0.69 | 39.45 K | 360.07 K |
| AQN | Algonquin Pwr & Util | 4.3754 | 4.36 B | -0.0387 | -0.88 | 9.7 K | 42.44 K |
| COTY | Coty Inc | 16.40 | 3.72 B | -0.19 | -1.15 | 506.7 K | 8.31 M |
| AAMI | Acadian Asset Management Inc | 12.4338 | 3.41 B | -0.1715 | -1.36 | 172.6 K | 2.15 M |
| BKU | BankUnited Inc | 20.7582 | 3.15 B | -0.6338 | -2.96 | 1.99 M | 41.22 M |
| BHC | Bausch Health Companies Inc | 128.02 | 3.14 B | -0.75 | -0.58 | 2.09 M | 267.38 M |
| UNFI | United Nat Foods | 63.58 | 2.85 B | -0.54 | -0.84 | 639.44 K | 40.66 M |
| DX | Dynex Capital | 6.3059 | 2.81 B | -0.038 | -0.6 | 138.2 K | 871.48 K |
| SDRL | Seadrill 2021 Ltd | 42441.5469 | 2.62 B | -1365.625 | -3.12 | 2.53 M | 107.19 B |
| UAA | Under Armour | 33.2365 | 2.35 B | -0.8833 | -2.59 | 10 M | 332.27 M |
| HMN | Horace Mann Educators Corp | 20.0123 | 2.15 B | -0.6386 | -3.09 | 177.2 K | 3.55 M |
| OLN | Olin Corp | 17.6731 | 2 B | -0.1348 | -0.76 | 698.5 K | 12.34 M |
| LPG | Dorian Lpg Ltd | 6.8322 | 1.97 B | -0.0446 | -0.65 | 305.4 K | 2.09 M |
| CCU | Compania Cervecerias Unidas S.A. ADR | 12.641 | 1.9 B | -0.0856 | -0.67 | 84.3 K | 1.07 M |
| PRLB | Proto Labs Inc | 62.92 | 1.65 B | -6.45 | -9.3 | 2.55 M | 160.75 M |
| ENOV | Enovis Corp | 92.9948 | 1.65 B | -2.4097 | -2.53 | 1.61 M | 150.03 M |
| RYZ | Ruyizhou Inc | 10.5408 | 1.54 B | -0.0984 | -0.92 | 120.2 K | 1.27 M |
| EFC | Ellington Financial Llc | 5.9518 | 1.53 B | -0.037 | -0.62 | 209.6 K | 1.25 M |
| AGRO | Adecoagro S.A. | 7.244 | 1.32 B | -0.138 | -1.87 | 153.5 K | 1.11 M |
| CRI | Carter's Inc | 56.5811 | 1.27 B | -1.7629 | -3.02 | 4.1 M | 232.23 M |
| CCO | Clear Channel Outdoor Holdings | 3.5147 | 1.23 B | -0.0262 | -0.74 | 159.53 K | 560.69 K |
| RES | RPC Inc | 14.5381 | 1.17 B | -0.1101 | -0.75 | 994 K | 14.45 M |
| YELP | Yelp Inc | 57.17 | 1.06 B | -13.06 | -18.6 | 27.13 M | 1.55 B |
| MUX | Mcewen Mining Inc | 15.6327 | 969.58 M | -0.0978 | -0.62 | 281.64 K | 4.4 M |
| SBR | Sabine Royalty Trust | 20.4158 | 943.58 M | -0.204 | -0.99 | 15.7 K | 320.53 K |
| CODI | Compass Diversified Holdings | 8.4298 | 892.3 M | -0.0614 | -0.72 | 121.6 K | 1.03 M |
| DQ | Daqo New Energy ADR | 7.704 | 828.23 M | -0.066 | -0.85 | 1.88 M | 14.48 M |
| RMAX | Re/Max Holdings Inc | 23.909 | 681.16 M | -0.4923 | -2.02 | 47.34 K | 1.13 M |
| CIM | Chimera Investment Corp | 11.6173 | 608.94 M | -0.1136 | -0.97 | 264.5 K | 3.07 M |
| CRD-B | Crawford & Company | 6.4468 | 543.79 M | -0.1032 | -1.58 | 45.22 K | 291.5 K |
| IIM | Invesco Insured Muni Income Trust | 8.5079 | 539.31 M | -0.0702 | -0.82 | 325.5 K | 2.77 M |
| BXC | Bluelinx Holdings Inc | 12.20 | 512.45 M | -0.10 | -0.81 | 6.17 K | 75.27 K |
| VKQ | Invesco Muni Trust | 6.492 | 494.72 M | -0.0463 | -0.71 | 123.5 K | 801.76 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 40.5037 | 7.03 M | -1.6876 | -4 | 846 | 34.27 K |
| PNC-B | Postmedia Network Canada Corp | 300.00 | -45.00 | -13.04 | 200 | 60 K | |
| PMET | Patriot Battery Metals Inc | 3.90 | -0.30 | -7.14 | 653 | 2.55 K | |
| OGI | Organigram Holdings Inc | 4.76 | -0.36 | -7.03 | 10.15 K | 48.31 K | |
| OTEX | Open Text Corp | 22.5354 | -1.3726 | -5.74 | 2.03 M | 45.74 M | |
| GFP | Greenfirst Forest Products Inc | 4.8733 | -0.2924 | -5.66 | 4.34 K | 21.15 K | |
| PNP | Pinetree Capital Ltd | 38.00 | -2.00 | -5 | 2.89 K | 109.86 K | |
| CORS | Corus Entertainment Holdings Inc. | 5957.6133 | -289.3042 | -4.63 | 598 | 3.56 M | |
| CJR-B | Corus Entertainment Inc | 11.9003 | -0.5778 | -4.63 | 299.2 K | 3.56 M | |
| MTL | Mullen Group Ltd | 12.6934 | -0.6132 | -4.61 | 1.45 M | 18.38 M | |
| MRC | Morguard Corp | 131.8347 | -5.5291 | -4.03 | 4.21 K | 554.89 K | |
| AG | First Majestic Silver Corp | 7.3708 | -0.2665 | -3.49 | 652.86 K | 4.81 M | |
| QRC | Queens Road Capital Investment Ltd | 6.1079 | -0.2181 | -3.45 | 720 | 4.4 K | |
| MDP | Medexus Pharmaceuticals Inc | 4.50 | -0.15 | -3.23 | 1.33 K | 6 K | |
| PHX | Phx Energy Services Corp | 6.8395 | -0.2002 | -2.84 | 81.03 K | 554.2 K | |
| AIF | Altus Group Ltd | 17.7721 | -0.4768 | -2.61 | 213.8 K | 3.8 M | |
| FSZ | Fiera Capital Corp | 4.8687 | -0.1227 | -2.46 | 37.39 K | 182.02 K | |
| ELVA | Electrovaya Inc | 4.20 | -0.10 | -2.33 | 200 | 840 | |
| ALS | Altius Minerals Corp | 9.782 | -0.2138 | -2.14 | 99.71 K | 975.36 K | |
| JOY | Journey Energy Inc | 7.1312 | -0.1554 | -2.13 | 28.3 K | 201.81 K | |
| OGC | Oceanagold Corp | 6.529 | -0.1371 | -2.06 | 308.67 K | 2.02 M | |
| GDL | Goodfellow Inc | 4.3067 | -0.0899 | -2.04 | 600 | 2.58 K | |
| TCS | Tecsys Inc J | 6.8784 | -0.1323 | -1.89 | 1.1 K | 7.57 K | |
| TLO | Talon Metals Corp | 3.05 | -0.05 | -1.61 | 95.6 K | 291.58 K | |
| KLS | Kelso Technologies Inc | 6.1134 | -0.0993 | -1.6 | 5.6 K | 34.24 K | |
| ATH | Athabasca Oil Corp | 4.31 | -0.07 | -1.6 | 1.68 M | 7.25 M | |
| GUD | Knight Therapeutics Inc | 5.78 | -0.09 | -1.53 | 95 K | 549.1 K | |
| AOV | Amotiv Limited | 5.78 | -0.09 | -1.53 | 94.96 K | 548.85 K | |
| PWF-PA | Power Financial Corp Pref A | 10.8279 | -0.1666 | -1.52 | 2.2 K | 23.82 K | |
| KEI | Kolibri Global Energy Inc | 6.70 | -0.10 | -1.47 | 7.75 K | 51.92 K | |
| RCI-B | Rogers Communications Inc | 28.0755 | -0.4133 | -1.45 | 1.41 M | 39.7 M | |
| MKP | Mcan Mortgage Corp | 4.8368 | -0.0647 | -1.32 | 18.73 K | 90.57 K | |
| TA-PD | Transalta A Cum Red Rat Rst Prf | 8.2915 | -0.1106 | -1.32 | 5.65 K | 46.86 K | |
| BPF-UN | Boston Pizza Royalties Income Fund | 8.8108 | -0.1107 | -1.24 | 19 K | 167.38 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 8.7719 | -0.1074 | -1.21 | 32.37 K | 283.93 K | |
| TRP-PA | TC Energy Corp Pref Series 1 | 11.5437 | -0.1343 | -1.15 | 16.18 K | 186.75 K | |
| ALC | Algoma Central | 7.6707 | -0.0864 | -1.11 | 1.75 K | 13.45 K | |
| CPH | Cipher Pharmaceuticals Inc | 11.60 | -0.13 | -1.11 | 24 K | 278.4 K | |
| WEED | Canopy Growth Corp | 18.20 | -0.20 | -1.09 | 5.46 K | 99.37 K | |
| BEP-UN | Brookfield Renewable Partners L.P | 9.2034 | -0.0997 | -1.07 | 303.46 K | 2.79 M | |
| MPCT-UN | Dream Impact Trust | 21.7842 | -0.2279 | -1.04 | 55.1 K | 1.2 M | |
| CUP-U | Caribbean Utilities Company Ltd | 5.8558 | -0.06 | -1.01 | 3.5 K | 20.5 K | |
| MEQ | Mainstreet Eq J | 40.7733 | -0.409 | -0.99 | 1.1 K | 44.85 K | |
| SSRM | Ssr Mining Inc | 5.7654 | -0.0575 | -0.99 | 421.2 K | 2.43 M | |
| BCE-PI | BCE Inc Pref AI | 11.8209 | -0.1163 | -0.97 | 3.42 K | 40.49 K | |
| TVA-B | TVA Group Inc | 8.16 | -0.08 | -0.97 | 400 | 3.26 K | |
| CHP-UN | Choice Properties Real Estate Investment Trust | 5.5233 | -0.0532 | -0.95 | 234.94 K | 1.3 M | |
| MDI | Major Drilling Grp | 6.5139 | -0.0595 | -0.91 | 132.35 K | 862.1 K | |
| KEL | Kelt Exploration Ltd | 10.21 | -0.09 | -0.87 | 846.7 K | 8.64 M | |
| CGY | Calian Group Ltd | 12.7556 | -0.111 | -0.86 | 6.66 K | 84.91 K | |
| CIGI | Colliers International Group Inc | 34.2233 | -0.2911 | -0.84 | 38.86 K | 1.33 M | |
| FFH | Fairfax Financial Holdings Ltd | 404.6689 | -3.3416 | -0.82 | 19.58 K | 7.92 M | |
| SGR-U | Slate Grocery REIT | 3.6571 | -0.0298 | -0.81 | 4.18 K | 15.28 K | |
| DRM | Dream Unlimited Corp | 20.2213 | -0.1637 | -0.8 | 26.25 K | 530.81 K | |
| LAS-A | Lassonde Industries Inc | 103.8469 | -0.8391 | -0.8 | 3.32 K | 344.56 K | |
| CF-PC | Canaccord Genuity Group Inc Pref C | 8.8794 | -0.0681 | -0.76 | 3.67 K | 32.63 K | |
| AIM-PA | Aimia Srs 1 Cum Rte Rst Prf | 10.7782 | -0.0825 | -0.76 | 13.08 K | 140.98 K | |
| OR | Osisko Gold Royalties Ltd | 12.8169 | -0.0946 | -0.73 | 58.01 K | 743.47 K | |
| CEF | Sprott Physical Gold Silver Trust | 13.9253 | -0.0996 | -0.71 | 14.22 K | 197.98 K | |
| III | Imperial Metals Corp | 8.84 | -0.06 | -0.67 | 17.05 K | 150.77 K | |
| PDV | Prime Dividend Corp Cl A | 4.7058 | -0.0296 | -0.63 | 587 | 2.76 K | |
| BCE-PF | BCE Inc Pref AF | 11.0647 | -0.0688 | -0.62 | 98.78 K | 1.09 M | |
| BHC | Bausch Health Companies Inc | 144.00 | -0.85 | -0.59 | 559.08 K | 80.51 M | |
| RCI-A | Rogers Communications Inc | 29.9612 | -0.175 | -0.58 | 859 | 25.74 K | |
| WILD | Wildbrain Ltd | 8.3895 | -0.0479 | -0.57 | 122.8 K | 1.03 M | |
| CEF-U | Sprott Physical Gold and Silver Trust | 12.4012 | -0.0698 | -0.56 | 300 | 3.72 K | |
| BCE-PT | Bce Inc Pref T | 10.7819 | -0.0567 | -0.52 | 700 | 7.55 K | |
| TRP-PC | TC Energy Corp Pref Series 5 | 12.462 | -0.065 | -0.52 | 1.96 K | 24.43 K | |
| BN-PFC | Brookfield Corporation | 11.027 | -0.0567 | -0.51 | 2.74 K | 30.21 K | |
| HLF | High Liner | 14.451 | -0.0727 | -0.5 | 21.2 K | 306.36 K | |
| WJX | Wajax Corp | 18.7552 | -0.0943 | -0.5 | 67.55 K | 1.27 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LUGDF | Lundin Gold Inc | 4.1892 | 17.32 B | -0.554 | -11.68 | 2.5 K | 10.47 K |
| NTPIF | Nam Tai Property Inc. | 5.43 | 262.33 M | -0.03 | -0.55 | 100.54 K | 545.92 K |
| ACRG | American Clean Resources Group Inc. | 82.00 | 98.71 M | -0.50 | -0.61 | 220 | 18.04 K |
| MDCN | Medican Enterprises Inc | 4.701 | 4.65 M | -0.399 | -7.82 | 304 | 1.43 K |
| SEII | Sharing Economy International Inc | 706.00 | 1.29 M | -54.00 | -7.11 | 85 | 60.01 K |
| ERHE | ERHC Energy Inc | 4.50 | 287.94 K | -0.30 | -6.25 | 155.15 K | 698.15 K |
| ERFB | ERF Wireless Inc | 150.00 | 84.13 K | -15.00 | -9.09 | 64.57 K | 9.69 M |
| USRM | U.S. Stem Cell Inc | 15.20 | 64.15 K | -1.30 | -7.88 | 1.77 K | 26.9 K |
| RGGI | Resgreen Group International Inc | 7.00 | 48.75 K | -1.00 | -12.5 | 409 | 2.86 K |
| VOIS | GAMERICA Holdings and Acquisitions Corp | 3.20 | 8.88 K | -0.30 | -8.57 | 40.27 K | 128.85 K |
| EVKG | Ever-Glory International Group Inc. | 5.51 | 2.92 K | -0.31 | -5.33 | 5.6 K | 30.86 K |
| SIMPQ | Simply Inc | 382.50 | 1.55 K | -17.50 | -4.38 | 306 | 117.05 K |
| MDLM | Medley Management Inc | 97.8402 | 612 | -0.8282 | -0.84 | 6.03 K | 589.88 K |
| PZOO | Pazoo Inc | 750.00 | -82.50 | -9.91 | 52 | 39 K | |
| PTRC | Petro River Oil Corp | 7.00 | -0.60 | -7.89 | 2.92 K | 20.44 K | |
| ESINQ | ITT Educational Services Inc | 8.91 | -0.39 | -4.19 | 1.29 M | 11.49 M |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LKY | Lucky Minerals Inc | 10.5263 | -12.0301 | -53.33 | 137 | 1.44 K | |
| IFOS | Itafos Inc | 10.2257 | -2.7888 | -21.43 | 72.88 K | 745.2 K | |
| ATOM | Atomic Minerals Corp | 4.50 | -0.90 | -16.67 | 222 | 999 | |
| SQG | Spackman Equities Group Inc | 3.50 | -0.50 | -12.5 | 6.09 K | 21.32 K | |
| AAZ | Azincourt Energy Corp | 5.40 | -0.60 | -10 | 1.11 K | 6.02 K | |
| STMP | Stamper Oil & Gas Corp | 78.5319 | -8.7257 | -10 | 32 | 2.51 K | |
| WEX | Western Exploration Inc | 137.50 | -10.00 | -6.78 | 26 | 3.58 K | |
| PUMA | Puma Exploration Inc | 14.00 | -1.00 | -6.67 | 5.1 K | 71.4 K | |
| XIM | Ximen Mining Corp | 8.25 | -0.50 | -5.71 | 33.84 K | 279.2 K | |
| MRZL | Mont Royal Resources Limited. | 5.5944 | -0.2331 | -4 | 2.81 K | 15.74 K | |
| CTEK | CLEANTEK Industries Inc | 76.4706 | -2.9412 | -3.7 | 707 | 54.06 K | |
| KIP | Kiplin Metals Inc | 94.50 | -2.70 | -2.78 | 131.93 K | 12.47 M | |
| MVI-H | Monitor Ventures Inc | 9.75 | -0.25 | -2.5 | 273 | 2.66 K | |
| CAMB | Cambria Gold Mines Inc. | 100.00 | -2.50 | -2.44 | 81.97 K | 8.2 M | |
| NCP | Nickel Creek Platinum Corp. | 56.00 | -1.00 | -1.75 | 794 | 44.46 K | |
| SLG | PetroTal Corp | 4.1845 | -0.0664 | -1.56 | 5.3 K | 22.18 K | |
| FP | FP Newspapers Inc | 3.4821 | -0.0352 | -1 | 1.8 K | 6.27 K |