Loser Valuations for 28 October 2014 from 00:00:00 until 23:59:59
Loser Valuations for 28 October 2014 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GSAT | Globalstar | 32.40 | 11.11 B | -0.45 | -1.37 | 338.25 K | 10.96 M |
| USAS | Americas Silver Corp | 6.30 | 1.11 B | -0.30 | -4.55 | 50 | 315 |
| REPX | Riley Exploration Permian Inc | 41.2406 | 895.04 M | -0.4687 | -1.12 | 1.36 K | 56.09 K |
| BHB | Bar Harbor Bankshares | 12.7589 | 698.47 M | -0.1025 | -0.8 | 2.55 K | 32.54 K |
| RLGT | Radiant Logistics | 3.91 | 429.39 M | -0.02 | -0.51 | 49.39 K | 193.12 K |
| INFU | Infusystems Holdings | 4.12 | 292.38 M | -0.17 | -3.96 | 946.6 K | 3.9 M |
| ACU | Acme United Corp | 13.8811 | 265.45 M | -0.0803 | -0.58 | 9.4 K | 130.48 K |
| GENC | Gencor Industries IN | 6.42 | 251.53 M | -0.0453 | -0.7 | 7.05 K | 45.25 K |
| ELLO | Ellomay Capital Ltd | 9.2153 | 239.97 M | -0.2044 | -2.17 | 502 | 4.63 K |
| NEN | New England Realty Associates | 34.5369 | 156.05 M | -0.2269 | -0.65 | 1.1 K | 37.99 K |
| PLG | Platinum Group Metals Ltd | 79.82 | 147.07 M | -0.62 | -0.77 | 886 | 70.72 K |
| BDL | Flanigan's Enterprises | 14.8828 | 116.71 M | -1.1872 | -7.39 | 5.18 K | 77.06 K |
| OPHC | Optimumbank Hlds | 10.80 | 114.3 M | -0.20 | -1.82 | 88 | 950.4 |
| CVU | CPI Aerostructures | 9.25 | 61.35 M | -0.10 | -1.07 | 63.56 K | 587.95 K |
| APT | Alpha Pro Tech | 3.88 | 56.64 M | -0.42 | -9.77 | 3.42 M | 13.27 M |
| IBIO | Ibio Inc | 5800.00 | 51.03 M | -1400.00 | -19.44 | 1.9 K | 11.01 M |
| BCHT | Birchtech Corp. | 3.60 | 29.99 M | -0.30 | -7.69 | 20 | 72 |
| CVM | Cel-Sci Corp | 487.50 | 23.75 M | -15.00 | -2.99 | 839 | 409.01 K |
| INLX | Intellinetics Inc | 10.00 | 17.17 M | -2.50 | -20 | 124 | 1.24 K |
| RVP | Retractable Technologies | 3.57 | 16.63 M | -0.03 | -0.83 | 17.2 K | 61.4 K |
| VNRX | Volitionrx Ltd | 3.36 | 6.01 M | -0.14 | -4 | 3.68 K | 12.36 K |
| PLAG | Planet Green Holdings Corp | 287.50 | 5.18 M | -10.00 | -3.36 | 87 | 25.01 K |
| CANF | Can-Fite Biopharma Ltd ADR | 8549.9912 | 5.09 M | -270.00 | -3.06 | 12 | 102.6 K |
| DSS | Document Security Systems | 1391.7866 | 4.66 M | -83.2986 | -5.65 | 248 | 345.16 K |
| AUMN | Golden Minerals Company | 14.6825 | 3.4 M | -0.0925 | -0.63 | 4.22 K | 61.95 K |
| TPHS | Trinity Pl Hlds Inc | 5.7759 | 1.97 M | -0.1494 | -2.52 | 703 | 4.06 K |
| OGEN | Oragenics Inc | 16020.00 | 1.6 M | -720.00 | -4.3 | 1 | 16.02 K |
| PCG-P-G | Pacific Gas & Electric Company. 4.80% 1st Preferred Stock | 21.9424 | -0.5725 | -2.54 | 5.42 K | 119.04 K | |
| PCG-P-B | Pacific Gas & Electric Company. 5 1/2% Preferred Stock | 22.0242 | -0.3406 | -1.52 | 1.28 K | 28.19 K | |
| PCG-P-A | Pacific Gas & Electric Company. 6% Preferred Stock | 25.4112 | -0.2024 | -0.79 | 4.61 K | 117.17 K |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SNY | Sanofi-Aventis S.A. ADR | 31.211 | 115.3 B | -3.0841 | -8.99 | 8.87 M | 276.72 M |
| CME | CME Group Inc | 50.7208 | 109 B | -0.4054 | -0.79 | 1.75 M | 88.79 M |
| REGN | Regeneron Pharmaceuticals | 395.22 | 95.17 B | -9.2078 | -2.28 | 1.03 M | 406.37 M |
| BIIB | Biogen Inc | 318.03 | 37.67 B | -1.95 | -0.61 | 1.64 M | 522.21 M |
| GMAB | Genmab A/S ADR | 4.202 | 34.31 B | -0.07 | -1.64 | 47.5 K | 199.6 K |
| UTHR | United Therapeutic | 130.49 | 24.81 B | -2.66 | -2 | 2.07 M | 269.49 M |
| ICLR | Icon Plc | 54.77 | 15.55 B | -1.55 | -2.75 | 688.29 K | 37.7 M |
| GLPI | Gaming & Leisure | 14.7307 | 11.81 B | -0.4121 | -2.72 | 666.3 K | 9.82 M |
| TECH | Bio-Techne Cp | 20.835 | 11.44 B | -0.7838 | -3.63 | 944.58 K | 19.68 M |
| SIRI | Sirius XM Holdings | 26.942 | 10.99 B | -0.1618 | -0.6 | 3.84 M | 103.33 M |
| DRS | Leonardo DRS, Inc. Common Stock | 4.1902 | 9.71 B | -0.079 | -1.85 | 48.05 K | 201.34 K |
| SAIA | Saia Inc | 48.96 | 9.12 B | -1.99 | -3.91 | 872.82 K | 42.73 M |
| AMKR | Amkor Technology | 5.8861 | 8.67 B | -1.0787 | -15.49 | 8.97 M | 52.83 M |
| CGNX | Cognex Cp | 17.1342 | 8.48 B | -0.6883 | -3.86 | 3.76 M | 64.41 M |
| AMRX | Amneal Pharmaceuticals Inc | 27.96 | 7.41 B | -0.18 | -0.64 | 541.08 K | 15.13 M |
| CROX | Crocs Inc | 11.76 | 7.33 B | -0.39 | -3.21 | 4.01 M | 47.1 M |
| ARWR | Arrowhead Pharma | 6.87 | 6.96 B | -0.09 | -1.29 | 2.14 M | 14.67 M |
| ORKA | Oruka Therapeutics Inc | 878.2424 | 6.92 B | -8.132 | -0.92 | 34 | 29.86 K |
| CVLT | Commvault Systems | 42.97 | 6.8 B | -0.73 | -1.67 | 5.28 M | 226.7 M |
| RIOT | Riot Blockchain Inc | 9.3458 | 6.63 B | -0.2854 | -2.96 | 81.49 K | 761.55 K |
| LGND | Ligand Pharm | 32.3706 | 6.28 B | -1.4597 | -4.31 | 816.09 K | 26.42 M |
| JSM | SLM Cp 6% Sr Nt | 9.635 | 5.13 B | -0.0721 | -0.74 | 52.7 K | 507.8 K |
| LIVN | Livanova Plc OR Sh | 50.74 | 5.1 B | -0.26 | -0.51 | 410.77 K | 20.84 M |
| TVTX | Travere Therapeutics Inc | 9.34 | 4.96 B | -0.08 | -0.85 | 239.3 K | 2.24 M |
| CIGI | Colliers Intl Grp IN | 29.1404 | 4.89 B | -2.1104 | -6.75 | 35.53 K | 1.04 M |
| SLMBP | SLM Cp Srs B Pfd | 34.0499 | 4.76 B | -0.2102 | -0.61 | 313 | 10.66 K |
| MGNI | Magnite Inc | 11.23 | 4.17 B | -0.07 | -0.62 | 692.4 K | 7.78 M |
| DORM | Dorman Products Inc | 42.67 | 4.02 B | -1.34 | -3.04 | 1.16 M | 49.64 M |
| IOVA | Iovance Biotherapeutics Inc | 5.63 | 3.78 B | -0.37 | -6.17 | 23.8 K | 133.99 K |
| ACHC | Acadia Healthcr Company | 53.13 | 3.59 B | -0.33 | -0.62 | 548.57 K | 29.15 M |
| GRBK | Green Brick Partners | 7.22 | 2.82 B | -0.06 | -0.82 | 127.74 K | 922.31 K |
| PATK | Patrick Inds Inc | 10.4525 | 2.64 B | -0.117 | -1.11 | 176.51 K | 1.85 M |
| MARA | Marathon Digital Holdings | 95.20 | 2.57 B | -1.04 | -1.08 | 3.81 K | 363 K |
| TGLS | Tecnoglass Inc | 7.9146 | 2.09 B | -0.1368 | -1.7 | 1.3 K | 10.29 K |
| SRPT | Sarepta Therapeutics | 15.12 | 1.85 B | -0.79 | -4.97 | 3.9 M | 58.97 M |
| NVAX | Novavax Inc | 109.60 | 1.8 B | -6.40 | -5.52 | 549.29 K | 60.2 M |
| CHRN | ChronoScale Corporation | 2205.0032 | 1.69 B | -15.7451 | -0.71 | 298 | 657.09 K |
| DSGR | Distribution Solutions Group Inc | 12.20 | 1.62 B | -0.205 | -1.65 | 31.6 K | 385.52 K |
| QURE | Uniqure N.V. | 11.13 | 1.6 B | -0.46 | -3.97 | 28.92 K | 321.88 K |
| HIMX | Himax Technologies ADR | 5.0213 | 1.5 B | -0.1269 | -2.46 | 4.96 M | 24.92 M |
| ALNT | Allient Inc | 9.4394 | 1.48 B | -0.0703 | -0.74 | 11.55 K | 109.03 K |
| BHRB | Burke & Herbert Financial Services Corp. Common Stock | 33.6738 | 1.43 B | -0.3301 | -0.97 | 24 | 808.17 |
| INVA | Innoviva Inc | 15.4426 | 1.35 B | -0.2065 | -1.32 | 1.1 M | 17.06 M |
| INNV | Innovage Holding Corp | 40.95 | 1.26 B | -1.05 | -2.5 | 9 | 368.55 |
| GOLD | Gold.com, Inc. | 3.6747 | 1.12 B | -0.171 | -4.45 | 400 | 1.47 K |
| IRMD | Iradimed Cp | 6.7011 | 1.11 B | -0.1186 | -1.74 | 8.69 K | 58.26 K |
| CYRX | Cryoport Inc | 4.92 | 1.04 B | -0.48 | -8.89 | 833 | 4.1 K |
| WLFC | Willis Lease Fin C | 21.1167 | 981.5 M | -0.2505 | -1.17 | 10.65 K | 224.83 K |
| IBCP | Independent Bk Cp | 8.1844 | 816.68 M | -0.0413 | -0.5 | 138.41 K | 1.13 M |
| DBVT | Dbv Technologies ADR | 51.00 | 694.39 M | -2.02 | -3.81 | 99.7 K | 5.08 M |
| HIFS | Hingham Inst For Svg | 71.4879 | 677.17 M | -0.6539 | -0.91 | 2.39 K | 170.78 K |
| GCBC | Greene County Bncp | 5.5927 | 620.07 M | -0.0364 | -0.65 | 3.44 K | 19.24 K |
| CIVB | Civista Bncshrs | 7.6995 | 595.88 M | -0.0456 | -0.59 | 8.51 K | 65.55 K |
| CAPR | Capricor Therap | 38.00 | 572.67 M | -0.60 | -1.55 | 1.65 K | 62.7 K |
| RCEL | Avita Medical Inc | 8.75 | 536.11 M | -0.10 | -1.13 | 260 | 2.27 K |
| ITIC | Investors Title Company | 42.7823 | 490.58 M | -0.5742 | -1.32 | 604 | 25.84 K |
| ESEA | Euroseas Ltd | 45.6753 | 455.92 M | -0.8869 | -1.9 | 152 | 6.94 K |
| ASMB | Assembly Biosciences | 99.60 | 443.66 M | -3.72 | -3.6 | 1.09 K | 108.66 K |
| CRMD | Cormedix Inc | 9.10 | 426.36 M | -0.10 | -1.09 | 27.99 K | 254.69 K |
| RCKY | Rocky Brands Inc | 9.8115 | 404.03 M | -0.0834 | -0.84 | 29.39 K | 288.41 K |
| WILC | G Willi-Food Intl | 4.6679 | 397.17 M | -0.0747 | -1.58 | 7.95 K | 37.1 K |
| PERI | Perion Network Ltd | 16.08 | 370.07 M | -1.11 | -6.46 | 65.49 K | 1.05 M |
| MGPI | MGP Ingredients Inc | 11.1301 | 366.74 M | -0.1362 | -1.21 | 49.77 K | 553.95 K |
| GEVO | Gevo Inc | 2161.7976 | 363.44 M | -28.2007 | -1.29 | 109 | 235.64 K |
| IRD | Opus Genetics, Inc. | 360.00 | 349.42 M | -4.512 | -1.24 | 1.08 K | 389.88 K |
| BNTC | Benitec Biopharma Ltd ADR | 2832.3899 | 344.36 M | -81.5076 | -2.8 | 1 | 2.83 K |
| MVBF | Mvb Financial Corp | 12.1725 | 335.23 M | -0.1562 | -1.27 | 200 | 2.43 K |
| ENTA | Enanta Pharmaceutica | 44.97 | 334.07 M | -0.72 | -1.58 | 390.87 K | 17.58 M |
| CDZI | Cadiz Inc | 9.07 | 320.52 M | -0.12 | -1.31 | 97.77 K | 886.77 K |
| NEWT | Newtek Bus Svcs | 4.1953 | 317.23 M | -0.0802 | -1.88 | 37.03 K | 155.35 K |
| CLPT | Clearpoint Neuro Inc | 41.12 | 293.94 M | -0.88 | -2.1 | 932 | 38.32 K |
| VABK | Virginia Natl Bnk | 14.3536 | 289.68 M | -0.2518 | -1.72 | 138 | 1.98 K |
| PLAY | Dave & Buster's Ente | 19.25 | 285.26 M | -0.28 | -1.43 | 229.7 K | 4.42 M |
| HQI | Hirequest Inc | 7.1773 | 252.81 M | -0.1087 | -1.49 | 7.38 K | 52.93 K |
| EFSI | Eagle Financial Services Inc | 15.5038 | 248.23 M | -0.8426 | -5.15 | 490 | 7.6 K |
| RGCO | Rgc Resources Inc | 9.197 | 246.37 M | -0.074 | -0.8 | 4.64 K | 42.71 K |
| RCMT | R C M Tech Inc | 4.0186 | 240.49 M | -0.0621 | -1.52 | 8.36 K | 33.59 K |
| BNC | CEA Industries Inc. | 774.00 | 233.14 M | -36.00 | -4.44 | 30 | 23.22 K |
| SGC | Superior Uniform Group | 8.6582 | 201.23 M | -0.1177 | -1.34 | 18.11 K | 156.82 K |
| KGEI | Kolibri Global Energy Inc | 4.80 | 188.31 M | -0.30 | -5.88 | 300 | 1.44 K |
| MDWD | Mediwound Ltd Ord Sh | 41.65 | 183.18 M | -2.17 | -4.95 | 3.51 K | 146.19 K |
| DUOT | Duos Technologies Group Inc | 784.00 | 163.66 M | -98.0001 | -11.11 | 1 | 784 |
| MSLE | Satellos Bioscience Inc. Common Stock | 9.36 | 158.91 M | -0.96 | -9.3 | 550 | 5.15 K |
| MNSB | Mainstreet Bank | 7.63 | 155.84 M | -0.0882 | -1.14 | 1.05 K | 8.01 K |
| AKBA | Akebia Therapeutics | 12.75 | 147.75 M | -1.22 | -8.73 | 553.72 K | 7.06 M |
| AMTX | Aemetis Inc | 7.55 | 124.85 M | -0.18 | -2.33 | 40.09 K | 302.64 K |
| BYFC | Broadway Fin Cp | 13.52 | 111.25 M | -0.08 | -0.59 | 1.35 K | 18.29 K |
| OPHC | Optimumbank Hlds | 10.80 | 107.56 M | -0.20 | -1.82 | 88 | 950.4 |
| SFBC | Sound Financial | 14.3899 | 107.35 M | -0.2383 | -1.63 | 3.14 K | 45.17 K |
| CCLD | Carecloud Inc | 3.17 | 106.66 M | -0.13 | -3.94 | 8.91 K | 28.25 K |
| KEQU | Kewaunee Scientifi | 14.9994 | 97.63 M | -0.4084 | -2.65 | 2.12 K | 31.83 K |
| CBAT | Cbak Energy Technology Inc | 3.30 | 93.52 M | -0.02 | -0.6 | 58.99 K | 194.67 K |
| AUBN | Auburn Natl Bncp | 15.9197 | 89.66 M | -0.0939 | -0.59 | 500 | 7.96 K |
| LAKE | Lakeland Inds Inc | 11.9742 | 89.38 M | -0.3522 | -2.86 | 1.25 M | 15.02 M |
| CPHC | Canterbury Park Hl | 7.7591 | 81.9 M | -0.0502 | -0.64 | 6.26 K | 48.56 K |
| RFIL | RF Industries Ltd | 3.7892 | 78.65 M | -0.0248 | -0.65 | 26.64 K | 100.95 K |
| INSG | Inseego Corp | 29.60 | 77.91 M | -0.80 | -2.63 | 8.39 K | 248.34 K |
| SSBI | Summit State Bank | 6.5091 | 77.07 M | -0.1174 | -1.77 | 540 | 3.51 K |
| NTIC | Northern Technologies Intl Corp | 8.1922 | 70.72 M | -0.2571 | -3.04 | 15.7 K | 128.62 K |
| SLNG | Stabilis Solutions Inc | 54.48 | 67.88 M | -1.44 | -2.58 | 338 | 18.41 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LLY | Eli Lilly and Company | 52.728 | 1.26 T | -1.1142 | -2.07 | 8.98 M | 473.55 M |
| MRK | Merck & Company | 37.3007 | 366.73 B | -0.4007 | -1.06 | 25.11 M | 936.67 M |
| NVO | Novo Nordisk A/S ADR | 37.0541 | 182.45 B | -1.9591 | -5.02 | 5.43 M | 201.35 M |
| MCK | Mckesson Corp | 184.8383 | 122.31 B | -1.378 | -0.74 | 2.02 M | 372.74 M |
| GSK | Glaxosmithkline Plc ADR | 25.5071 | 103.31 B | -0.1527 | -0.6 | 3.72 M | 94.92 M |
| FCX | Freeport-Mcmoran Inc | 25.4979 | 89.51 B | -1.1067 | -4.16 | 27.7 M | 706.29 M |
| SHW | Sherwin-Williams Company | 67.0606 | 86.47 B | -0.503 | -0.74 | 2.58 M | 173.26 M |
| TGT | Target Corporation | 43.0331 | 75.37 B | -0.6456 | -1.48 | 4.98 M | 214.15 M |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 12.3854 | 67.38 B | -0.1725 | -1.37 | 31.5 K | 390.14 K |
| OKE | Oneok Inc | 29.17 | 54.21 B | -0.2582 | -0.88 | 1.86 M | 54.2 M |
| VMRK | Vivmark Residential | 37.982 | 51.18 B | -0.214 | -0.56 | 2.41 M | 91.57 M |
| HMC | Honda Motor Company ADR | 20.0683 | 46.51 B | -0.5554 | -2.69 | 3.09 M | 62.04 M |
| SPG-PJ | Simon Property Group Inc | 40.1151 | 45.86 B | -0.6429 | -1.58 | 367 | 14.72 K |
| WDS | Woodside Energy Group Ltd | 22.3851 | 41.86 B | -0.2195 | -0.97 | 8.98 K | 201.02 K |
| MLM | Martin Marietta Materials | 106.7276 | 37.76 B | -3.3963 | -3.08 | 3.41 M | 363.78 M |
| CCI | Crown Castle International Corp | 51.7548 | 37.37 B | -0.539 | -1.03 | 3.51 M | 181.64 M |
| TPR | Tapestry Inc | 24.2616 | 26.74 B | -1.5342 | -5.95 | 15.74 M | 381.93 M |
| LVS | Las Vegas Sands | 43.6434 | 26.02 B | -0.9421 | -2.11 | 12.7 M | 554.37 M |
| THC | Tenet Healthcare Corp | 56.82 | 23 B | -0.67 | -1.17 | 2.23 M | 126.54 M |
| BBY | Best Buy Company | 21.4121 | 22.29 B | -0.2163 | -1 | 4.43 M | 94.82 M |
| WF | Woori Finance Holdings Co. Ltd ADR | 17.2628 | 17.13 B | -0.2023 | -1.16 | 1.61 K | 27.81 K |
| MAS | Masco Corp | 16.5579 | 16.56 B | -0.6207 | -3.61 | 11.91 M | 197.14 M |
| BURL | Burlington Stores Inc | 40.34 | 16.15 B | -0.22 | -0.54 | 430 K | 17.35 M |
| W | Wayfair Inc | 25.69 | 15.99 B | -0.36 | -1.38 | 378.85 K | 9.73 M |
| YPF | Ypf Sociedad Anonima ADR | 30.5755 | 14.93 B | -0.1831 | -0.6 | 1.4 M | 42.84 M |
| EHC | Encompass Health Corp | 25.8777 | 13.85 B | -0.8911 | -3.33 | 1.83 M | 47.31 M |
| GME | Gamestop Corp | 7.5768 | 12.91 B | -0.144 | -1.87 | 16.46 M | 124.75 M |
| CLX | Clorox Company | 69.9894 | 12.76 B | -0.4079 | -0.58 | 1.23 M | 86.1 M |
| RDY | Dr. Reddy's Laboratories Ltd ADR | 8.2329 | 12.55 B | -0.0519 | -0.63 | 1.05 M | 8.65 M |
| UHS | Universal Health Services | 102.4739 | 11.62 B | -0.9251 | -0.89 | 1.31 M | 134.19 M |
| TLK | P.T. Telekomunikasi Indonesia Tbk ADR | 13.7418 | 11.23 B | -0.5564 | -3.89 | 358 K | 4.92 M |
| DDS | Dillard's | 77.9334 | 10.18 B | -1.3212 | -1.67 | 455.1 K | 35.47 M |
| FRO | Frontline Ltd | 3.5072 | 9.86 B | -0.0477 | -1.34 | 427.08 K | 1.5 M |
| ACM | Aecom Technology Corp | 30.221 | 9.04 B | -0.7665 | -2.47 | 2.85 M | 86.04 M |
| GAP | Gap Inc | 25.3555 | 7.81 B | -0.1292 | -0.51 | 3.42 M | 86.81 M |
| AWI | Armstrong World Industries Inc | 42.0691 | 7.49 B | -0.752 | -1.76 | 2.53 M | 106.25 M |
| MSM | Msc Industrial Direct Company | 49.0969 | 6.66 B | -0.3437 | -0.7 | 2.06 M | 101.37 M |
| M | Macy's Inc | 35.4069 | 6.52 B | -0.7543 | -2.09 | 6.23 M | 220.42 M |
| TAL | Tal Education Group ADR | 5.3134 | 5.65 B | -0.0349 | -0.65 | 4.1 M | 21.81 M |
| LPX | Louisiana-Pacific Corp | 12.6327 | 5.48 B | -0.5351 | -4.06 | 7.16 M | 90.47 M |
| CHH | Choice Hotels International | 47.8807 | 5.32 B | -0.2483 | -0.52 | 165.3 K | 7.91 M |
| HASI | Hannon Armstrong Sustainable IN | 7.4999 | 5.03 B | -0.1554 | -2.03 | 2.02 M | 15.16 M |
| PVH | Phillips-Van Heusen Corp | 113.4318 | 4.28 B | -0.6587 | -0.58 | 582.5 K | 66.07 M |
| MC | Moelis | 14.1273 | 4.27 B | -0.1331 | -0.93 | 81.42 K | 1.15 M |
| VSH | Vishay Intertechnology | 10.5786 | 4.05 B | -0.4088 | -3.72 | 3.72 M | 39.32 M |
| PHI | Philippine Long Distance Telephone ADR | 33.637 | 3.91 B | -0.6144 | -1.79 | 152.8 K | 5.14 M |
| PAM | Pampa Energia S.A. ADR | 10.49 | 3.48 B | -0.08 | -0.76 | 185.6 K | 1.95 M |
| CSTM | Constellium N.V. | 20.21 | 3.06 B | -0.28 | -1.37 | 2 M | 40.48 M |
| APAM | Artisan Partners Asset Mgmt | 17.1895 | 2.83 B | -0.9819 | -5.4 | 1.48 M | 25.35 M |
| KSS | Kohl's Corp | 30.9095 | 2.83 B | -2.1998 | -6.64 | 9.07 M | 280.4 M |
| UAA | Under Armour | 33.2158 | 2.35 B | -0.2118 | -0.63 | 1.97 M | 65.28 M |
| DCO | Ducommun Inc | 25.72 | 2.19 B | -3.10 | -10.76 | 336.5 K | 8.65 M |
| HLF | Herbalife Ltd | 24.785 | 1.65 B | -0.215 | -0.86 | 3.9 M | 96.67 M |
| CCS | Century Communities Inc | 16.8383 | 1.61 B | -0.1586 | -0.93 | 91.4 K | 1.54 M |
| GEL | Genesis Energy LP | 20.8672 | 1.56 B | -0.2791 | -1.32 | 845.3 K | 17.64 M |
| GSL | Global Ship Lease Inc | 16.4112 | 1.49 B | -0.2471 | -1.48 | 6.45 K | 105.85 K |
| GPRK | Geopark Hlds Lmtd | 6.1171 | 1.01 B | -0.2676 | -4.19 | 39.3 K | 240.4 K |
| AORT | Artivion Inc | 10.2625 | 1.01 B | -0.3057 | -2.89 | 178.3 K | 1.83 M |
| ORC | Orchid Island Capital Inc | 10.546 | 966.89 M | -0.1235 | -1.16 | 90.4 K | 953.36 K |
| VLRS | Controladora Vuela Compaia DE ADR | 8.48 | 963.29 M | -0.20 | -2.3 | 43.67 K | 370.35 K |
| TYG | Tortoise Energy Infrastructure Corp | 67.3357 | 938.78 M | -0.406 | -0.6 | 21.95 K | 1.48 M |
| BBDC | Barings Bdc Inc | 7.6877 | 917.23 M | -0.1085 | -1.39 | 235.77 K | 1.81 M |
| RGR | Sturm Ruger & Company | 31.2926 | 813.29 M | -1.1885 | -3.66 | 516.79 K | 16.17 M |
| CNNE | Cannae Holdings Inc | 8.0889 | 764.69 M | -0.1352 | -1.64 | 731.22 K | 5.91 M |
| BME | Blackrock Health Sciences Trust | 15.6587 | 612.01 M | -0.2239 | -1.41 | 39.2 K | 613.82 K |
| LXFR | Luxfer Holdings Plc | 10.6776 | 463.48 M | -0.1196 | -1.11 | 13.5 K | 144.15 K |
| TCI | Transcontinental Realty Investors | 11.00 | 435.54 M | -0.08 | -0.72 | 800 | 8.8 K |
| DSX-PB | Diana Shipping Inc | 8.6686 | 335.02 M | -0.1198 | -1.36 | 1.7 K | 14.74 K |
| CYH | Community Health Systems | 45.5017 | 318.72 M | -0.8066 | -1.74 | 1.52 M | 68.97 M |
| NOA | North American Construction Group Ltd | 4.2444 | 255.35 M | -0.1793 | -4.05 | 43.7 K | 185.48 K |
| OEC | Orion Engineered Carbons S.A R | 11.2131 | 228.92 M | -0.0571 | -0.51 | 102.4 K | 1.15 M |
| MFM | MFS Muni Income Trust | 3.6929 | 215 M | -0.0225 | -0.61 | 181.5 K | 670.26 K |
| GSL-PB | Global Ship Lease Inc | 7.1369 | 91.05 M | -0.0693 | -0.96 | 8.9 K | 63.52 K |
| PGZ | Principal Real Estate Income F | 6.2387 | 61.25 M | -0.039 | -0.62 | 28.4 K | 177.18 K |
| BHV | Blackrock Virginia Muni Trust | 9.9073 | 19.23 M | -0.0738 | -0.74 | 11 K | 108.98 K |
| CCM | Concord Medical Services ADR | 60.4675 | 16.19 M | -0.5736 | -0.94 | 1.96 K | 118.52 K |
| TVC | Tennessee Valley Authority | 17.2931 | 12.79 M | -0.1289 | -0.74 | 16.91 K | 292.37 K |
| TVE | Tennessee Valley Authority | 17.4927 | 12.65 M | -0.1067 | -0.61 | 12.59 K | 220.23 K |
| SFUNY | Fang Holdings Ltd | 461.2861 | 9.04 M | -8.2113 | -1.75 | 172.59 K | 79.61 M |
| GJH | Strats Sm Trust For United States Cellular Corp | 4.5457 | -0.1046 | -2.25 | 3.19 K | 14.5 K | |
| TGLS | Tecnoglass Inc | 7.8889 | -0.1363 | -1.7 | 1.3 K | 10.26 K | |
| SPG-P-J | Simon Property Group Inc. Group 8 3/8% Series J Cumulative Redeemable Preferred Stock | 53.7123 | -0.8606 | -1.58 | 367 | 19.71 K | |
| DSX-P-B | Diana Shipping Inc. Perpetual Preferred Shares Series B (Marshall Islands) | 17.9888 | -0.2487 | -1.36 | 1.7 K | 30.58 K | |
| CVU | CPI Aerostructures Inc | 9.25 | -0.10 | -1.07 | 63.56 K | 587.95 K | |
| GSL-P-B | Global Ship Lease Inc. Depository Shares Series B | 14.2704 | -0.1386 | -0.96 | 8.9 K | 127.01 K | |
| GRBK | Green Brick Partners | 7.22 | -0.06 | -0.82 | 127.74 K | 922.31 K | |
| NMKBP | Niagara Mohawk Power Corp | 58.1532 | -0.3934 | -0.67 | 40 | 2.33 K | |
| KTN | Lehman Abs Corp | 14.2257 | -0.0925 | -0.65 | 569 | 8.09 K | |
| AMRX | Amneal Pharmaceuticals Inc | 27.96 | -0.18 | -0.64 | 541.08 K | 15.13 M | |
| GJT | Strats Sm Trust For Allstate Corp Securities Ser | 12.1232 | -0.0753 | -0.62 | 400 | 4.85 K | |
| USB-P-A | U.S. Bancorp Depositary Shares Series A | 694.115 | -4.2795 | -0.61 | 1.05 K | 729.51 K | |
| USB-PA | U.S. Bancorp PERP PFD SER A | 569.6978 | -3.5123 | -0.61 | 1.05 K | 598.75 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 41.3475 | 7.03 M | -1.6876 | -3.92 | 10 | 413.47 |
| PIF | Polaris Infrastructure Inc | 9.5989 | -9.599 | -50 | 46 | 441.55 | |
| CIGI | Colliers International Group Inc | 32.7219 | -2.4261 | -6.9 | 172.06 K | 5.63 M | |
| KEI | Kolibri Global Energy Inc | 5.40 | -0.40 | -6.9 | 19.29 K | 104.17 K | |
| OGI | Organigram Holdings Inc | 4.44 | -0.32 | -6.72 | 2.85 K | 12.65 K | |
| LGO | Largo Resources Ltd | 21.70 | -1.30 | -5.65 | 2.13 K | 46.22 K | |
| PNP | Pinetree Capital Ltd | 34.00 | -2.00 | -5.56 | 5.04 K | 171.46 K | |
| CSCI | Cosciens Biopharma Inc | 12900.00 | -700.00 | -5.15 | 5 | 64.5 K | |
| ELVA | Electrovaya Inc | 3.80 | -0.20 | -5 | 2.5 K | 9.5 K | |
| NOA | North American Construction Group Ltd | 4.7889 | -0.2395 | -4.76 | 123.4 K | 590.95 K | |
| USA | Americas Silver Corp | 7.20 | -0.30 | -4 | 3.31 K | 23.83 K | |
| SYZ | Sylogist Ltd | 7.0537 | -0.2919 | -3.97 | 27.36 K | 193 K | |
| SWP | Swiss Water Decaffeinated Coffee Inc | 3.6143 | -0.1479 | -3.93 | 2.7 K | 9.76 K | |
| PPTA | Perpetua Resources Corp | 5.30 | -0.20 | -3.64 | 2.43 K | 12.88 K | |
| MCB | Mccoy Global Inc | 4.1692 | -0.157 | -3.63 | 17.3 K | 72.13 K | |
| SEC | Senvest Capital | 132.85 | -4.19 | -3.06 | 700 | 93 K | |
| TAL | Petrotal Corp | 22.9398 | -0.7168 | -3.03 | 141 | 3.23 K | |
| DII-B | Dorel Industries Inc | 11.0371 | -0.3448 | -3.03 | 42.95 K | 474.04 K | |
| ADEN | Adentra Inc | 8.1199 | -0.2473 | -2.96 | 29.9 K | 242.79 K | |
| ACX | Act Energy Technologies Ltd | 10.9948 | -0.3187 | -2.82 | 11.72 K | 128.89 K | |
| MRD | Melcor Dev | 14.6993 | -0.4032 | -2.67 | 6.88 K | 101.18 K | |
| CFF | Conifex Timber Inc | 6.5924 | -0.1718 | -2.54 | 18.8 K | 123.94 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 13.4297 | -0.3223 | -2.34 | 700 | 9.4 K | |
| DIR-UN | Dream Industrial Real Estate Investment Trust | 4.4649 | -0.0855 | -1.88 | 114.45 K | 510.99 K | |
| RCI-A | Rogers Communications Inc | 29.6582 | -0.5656 | -1.87 | 909 | 26.96 K | |
| BBD-PB | Bombardier Inc Pref B | 4.3889 | -0.0732 | -1.64 | 18.21 K | 79.93 K | |
| GBT | Bmtc Group Inc | 11.9107 | -0.1922 | -1.59 | 880 | 10.48 K | |
| TVK | Terravest Capital Inc | 4.4549 | -0.0709 | -1.57 | 12.77 K | 56.87 K | |
| HPS-A | Hammond Power Solutions Inc | 4.7671 | -0.0723 | -1.49 | 6.09 K | 29.06 K | |
| GDL | Goodfellow Inc | 4.3919 | -0.0615 | -1.38 | 300 | 1.32 K | |
| PPL-PQ | Pembina Pipeline Corp Pref Series 17 Class A | 14.5053 | -0.2024 | -1.38 | 700 | 10.15 K | |
| ATH | Athabasca Oil Corp | 3.86 | -0.05 | -1.28 | 3.49 M | 13.48 M | |
| PPL-PO | Pembina Pipeline Corp Pref Series 15 Class A | 14.1893 | -0.1789 | -1.25 | 2.64 K | 37.5 K | |
| LIF | Labrador Iron Ore Royalty Corp | 6.2505 | -0.0755 | -1.19 | 562.35 K | 3.51 M | |
| WSP | WSP Global Inc | 26.7582 | -0.3146 | -1.16 | 137.4 K | 3.68 M | |
| GRT-UN | Granite Real Estate Investment Trust | 22.793 | -0.2668 | -1.16 | 38.75 K | 883.23 K | |
| PTM | Platinum Group Metals Ltd | 90.00 | -1.00 | -1.1 | 265 | 23.85 K | |
| BOS | Airboss America J | 7.2638 | -0.0797 | -1.09 | 104.03 K | 755.67 K | |
| RUS | Russel Metals | 16.1026 | -0.1404 | -0.86 | 240.3 K | 3.87 M | |
| OGC | Oceanagold Corp | 6.3644 | -0.0548 | -0.85 | 191.4 K | 1.22 M | |
| AIF | Altus Group Ltd | 17.1145 | -0.1397 | -0.81 | 192.17 K | 3.29 M | |
| EMP-A | Empire Company Limited | 21.1578 | -0.166 | -0.78 | 147.3 K | 3.12 M | |
| EIF | Exchange Income Corp | 9.5903 | -0.0752 | -0.78 | 48.3 K | 463.21 K | |
| TA-PF | Transalta C Cum Redeem Rate Prf | 8.7351 | -0.0667 | -0.76 | 9.59 K | 83.75 K | |
| BCE-PQ | BCE Inc Pref Q | 13.0053 | -0.0927 | -0.71 | 1.8 K | 23.4 K | |
| SRV-UN | SIR Royalty Income Fund | 5.2832 | -0.0364 | -0.68 | 4.79 K | 25.33 K | |
| BDT | Bird Construction Inc | 7.4548 | -0.0505 | -0.67 | 44.6 K | 332.48 K | |
| CIU-PC | CU Inc Pref C | 12.4214 | -0.0838 | -0.67 | 2.3 K | 28.57 K | |
| TCL-A | Transcontinental Inc | 8.3337 | -0.0548 | -0.65 | 258.7 K | 2.16 M | |
| BCE-PA | BCE Inc Pref AA | 10.4617 | -0.0653 | -0.62 | 2.11 K | 22.12 K | |
| MID-UN | MINT Income Fund | 4.1635 | -0.0253 | -0.6 | 13.68 K | 56.95 K | |
| BN-PM | Brookfield Corporation | 11.0753 | -0.0673 | -0.6 | 5.25 K | 58.15 K | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 13.111 | -0.0785 | -0.6 | 1.07 K | 14.09 K | |
| BPO-PP | Brookfield Offi Pro Cl Aaa P Prf | 10.9513 | -0.065 | -0.59 | 4.03 K | 44.18 K | |
| FFH | Fairfax Financial Holdings Ltd | 403.3788 | -2.2998 | -0.57 | 10.74 K | 4.33 M | |
| EMA-PF | Emera Inc Pref F | 13.564 | -0.0749 | -0.55 | 3.72 K | 50.46 K | |
| ENB-PFU | Enbridge Inc Pref L | 11.8237 | -0.063 | -0.53 | 10.28 K | 121.49 K | |
| SAP | Saputo Inc | 25.4722 | -0.1356 | -0.53 | 307.5 K | 7.83 M | |
| BBD-PD | Bombardier Inc Pref D | 4.6447 | -0.0235 | -0.5 | 500 | 2.32 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BRDCY | Bridgestone Corporation | 12.4914 | 33.47 B | -0.0694 | -0.55 | 39.63 K | 495.03 K |
| ACRG | American Clean Resources Group Inc. | 78.50 | 98.71 M | -0.50 | -0.63 | 208 | 16.33 K |
| MDCN | Medican Enterprises Inc | 3.56 | 4.65 M | -0.14 | -3.78 | 125 | 445 |
| EARI | Entertainment Arts Research Inc | 4.60 | 1.11 M | -0.20 | -4.17 | 501 | 2.3 K |
| GSFI | Green Stream Holdings Inc | 7.942 | 654.18 K | -2.6473 | -25 | 44 | 349.45 |
| ERHE | ERHC Energy Inc | 4.56 | 287.94 K | -0.34 | -6.94 | 72.17 K | 329.09 K |
| BLSP | Blue Sphere Corporation | 23.40 | 216.59 K | -0.65 | -2.7 | 53.08 K | 1.24 M |
| ERFB | ERF Wireless Inc | 149.00 | 84.13 K | -10.00 | -6.29 | 1.23 M | 183.65 M |
| USRM | U.S. Stem Cell Inc | 17.50 | 64.15 K | -3.00 | -14.63 | 1.31 K | 22.93 K |
| AMBS | Amarantus BioScience Holdings Inc | 12.00 | 63.04 K | -0.60 | -4.76 | 26.37 K | 316.45 K |
| SPRN | Supernova Energy Inc | 3.50 | 33.18 K | -0.50 | -12.5 | 76 | 266 |
| AXPWQ | Axion Power International Inc | 28558.5996 | 9.6 K | -2661.4004 | -8.52 | 13 | 371.26 K |
| STTO | SITO Mobile Ltd. | 3.05 | 5.13 K | -0.05 | -1.61 | 148 | 451.4 |
| GPHBF | G6 Materials Corp | 15.90 | 1.99 K | -1.06 | -6.25 | 7.7 K | 122.45 K |
| SYNE | Synthesis Energy Systems Inc | 59.5328 | 157 | -1.2672 | -2.08 | 1.56 K | 92.81 K |
| PEHD | Perigee Holdings Inc. | 42.04 | 130 | -3.32 | -7.32 | 438 | 18.41 K |
| PBYA | ProBility Media Corporation | 5.11 | -0.8899 | -14.83 | 1.4 K | 7.15 K | |
| WWIO | Wowio Inc | 116.87 | -13.13 | -10.1 | 46 | 5.38 K | |
| PQEFF | Petroteq Energy Inc | 25.50 | -0.81 | -3.08 | 2.6 K | 66.3 K | |
| HMNY | Helios and Matheson Analytics Inc | 613.775 | -18.725 | -2.96 | 1 | 613.78 | |
| SOGFF | Strategic Oil & Gas Ltd | 7.42 | -0.198 | -2.6 | 10.45 K | 77.54 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AEC | Anfield Energy Inc | 29.25 | 62.27 M | -1.50 | -4.88 | 564 | 16.5 K |
| FTUR | Future Fuels Inc. | 6.50 | -3.00 | -31.58 | 159 K | 1.03 M | |
| AAZ | Azincourt Energy Corp | 4.80 | -1.20 | -20 | 2.68 K | 12.88 K | |
| GORO | Goldgroup Mining Inc. | 5.60 | -0.80 | -12.5 | 19.68 K | 110.2 K | |
| STMP | Stamper Oil & Gas Corp | 74.169 | -8.7257 | -10.53 | 115 | 8.53 K | |
| KEEK | Personas Social Incorporated | 135.00 | -15.00 | -10 | 967 | 130.54 K | |
| CNS | Contagious Gaming Inc | 3.80 | -0.40 | -9.52 | 500 | 1.9 K | |
| MVI-H | Monitor Ventures Inc | 8.50 | -0.875 | -9.33 | 10.04 K | 85.3 K | |
| AXL | Arrow Exploration Corp | 17.094 | -1.7094 | -9.09 | 886 K | 15.15 M | |
| MRZL | Mont Royal Resources Limited. | 5.1282 | -0.4662 | -8.33 | 5.3 K | 27.17 K | |
| NXS | Nexus Gold Corp | 162.50 | -12.50 | -7.14 | 184 | 29.9 K | |
| CTEK | CLEANTEK Industries Inc | 69.4118 | -4.7058 | -6.35 | 1.05 K | 72.81 K | |
| RX | BioSyent Inc | 9.7052 | -0.5527 | -5.39 | 58.7 K | 569.7 K | |
| SGLD | Scorpio Gold Corporation | 3.24 | -0.18 | -5.26 | 2.83 K | 9.16 K | |
| VRY | Petro-Victory Energy Corp | 11.20 | -0.60 | -5.08 | 3.35 K | 37.52 K | |
| SRC | Stakeholder Gold Corp | 15.20 | -0.80 | -5 | 3.46 K | 52.65 K | |
| OGW | Ongwe Minerals Inc. | 16.00 | -0.80 | -4.76 | 1.92 K | 30.7 K | |
| NCP | Nickel Creek Platinum Corp. | 50.00 | -2.00 | -3.85 | 328 | 16.4 K | |
| NVX | NV Gold Corporation | 6.25 | -0.25 | -3.85 | 1.6 K | 10 K | |
| WEX | Western Exploration Inc | 140.00 | -2.50 | -1.75 | 24 | 3.36 K | |
| SLG | PetroTal Corp | 4.2509 | -0.0664 | -1.54 | 14.12 K | 60.03 K | |
| RET-A | Reitmans (Canada) Limited | 5.1917 | -0.0491 | -0.94 | 28.1 K | 145.9 K |