Loser Valuations for 21 November 2014 from 00:00:00 until 23:59:59
Loser Valuations for 21 November 2014 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| PRK | Park National Corp | 53.6203 | 3.26 B | -0.449 | -0.83 | 16.7 K | 895.46 K |
| UUUU | Energy Fuels Inc | 7.50 | 1.94 B | -0.22 | -2.85 | 22.57 K | 169.31 K |
| TMP | Tompkinstrustco | 34.7008 | 1.45 B | -0.2961 | -0.85 | 21.5 K | 746.07 K |
| CTGO | Contango Ore Inc | 4.99 | 553.44 M | -0.26 | -4.95 | 1.33 K | 6.65 K |
| GENC | Gencor Industries IN | 6.3667 | 251.53 M | -0.10 | -1.55 | 18.74 K | 119.3 K |
| PLX | Protalix Biotherapeutics | 20.90 | 207.07 M | -0.20 | -0.95 | 21.64 K | 452.32 K |
| PED | Pedevco Corp | 128.00 | 192.87 M | -2.00 | -1.54 | 551 | 70.53 K |
| INTT | Intest Corp | 4.27 | 175.2 M | -0.03 | -0.7 | 7.44 K | 31.76 K |
| LODE | Comstock Mining Inc | 262.50 | 146.03 M | -5.00 | -1.87 | 369 | 96.86 K |
| EPM | Evolution Petroleum Corp | 4.4527 | 142.21 M | -0.0253 | -0.56 | 45.7 K | 203.49 K |
| SIF | Sifco Industries | 33.07 | 128.63 M | -0.49 | -1.46 | 3.6 K | 119.05 K |
| CATX | Perspective Therapeutics Inc | 15.10 | 97.67 M | -0.60 | -3.82 | 40.71 K | 614.72 K |
| MHH | Mastech Holdings Inc | 5.72 | 77.23 M | -0.27 | -4.51 | 796 | 4.55 K |
| SDEV | Stablecoin Development Corporation | 72877.1172 | 65.07 M | -1012.1875 | -1.37 | 1 | 72.88 K |
| WYY | Widepoint Corp | 13.90 | 62.39 M | -0.10 | -0.71 | 28.78 K | 400.06 K |
| DIT | Amcon Distributing Company | 69.3287 | 58.53 M | -1.3001 | -1.84 | 900 | 62.4 K |
| TGEN | TGEN | 6.20 | 53.43 M | -0.15 | -2.36 | 13.32 K | 82.61 K |
| WWR | Westwater Resources | 1272.00 | 52.86 M | -48.00 | -3.64 | 415 | 527.88 K |
| IBIO | Ibio Inc | 5350.00 | 51.03 M | -100.00 | -1.83 | 349 | 1.87 M |
| ATNM | Actinium Pharmaceuticals Inc | 182.9998 | 48.42 M | -11.70 | -6.01 | 1.1 K | 201.48 K |
| XTNT | Xtant Medical Holdings Inc | 34.92 | 39.06 M | -1.56 | -4.28 | 1.24 K | 43.27 K |
| CTM | Castellum Inc | 30.00 | 35.57 M | -7.50 | -20 | 75 | 2.25 K |
| COHN | Cohen & CO Inc | 6.5972 | 32.45 M | -0.0583 | -0.88 | 1.19 K | 7.84 K |
| BCHT | Birchtech Corp. | 4.65 | 29.99 M | -0.25 | -5.1 | 2.6 K | 12.09 K |
| BESS | Bimergen Energy Corporation | 47.60 | 27.11 M | -2.80 | -5.56 | 11 | 523.6 |
| CVM | Cel-Sci Corp | 435.00 | 23.75 M | -15.00 | -3.33 | 457 | 198.79 K |
| RVP | Retractable Technologies | 4.04 | 16.63 M | -0.12 | -2.88 | 80.5 K | 325.22 K |
| AIRI | Air Industries Group Inc | 96.2418 | 13.69 M | -1.801 | -1.84 | 101 | 9.72 K |
| TOVX | Theriva Biologics Inc | 12775.00 | 7.61 M | -262.50 | -2.01 | 30 | 383.25 K |
| INUV | Inuvo Inc | 13.00 | 6.46 M | -0.50 | -3.7 | 12.7 K | 165.1 K |
| OPTT | Ocean Power Tech Inc | 208.00 | 3.75 M | -4.00 | -1.89 | 69.36 K | 14.43 M |
| ITP | IT Tech Packaging Inc | 12.20 | 1.82 M | -0.20 | -1.61 | 2.08 K | 25.38 K |
| PCG-P-I | Pacific Gas & Electric Company. 4.36% 1st Preferred Stock | 19.9178 | -0.1223 | -0.61 | 3.95 K | 78.68 K |
Cryptocurrencies (CC) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BTC-USD | Bitcoin | 350.848 | 1.46 T | -6.992 | -1.95 | 29.85 M | 10.47 B |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MSFT | Microsoft Corporation | 40.7582 | 4.05 T | -0.6116 | -1.48 | 42.88 M | 1.75 B |
| TSLA | Tesla Inc | 16.1853 | 1.49 T | -0.3954 | -2.38 | 112.28 M | 1.82 B |
| INTC | Intel Corp | 27.3077 | 315.55 B | -0.2763 | -1 | 56.72 M | 1.55 B |
| NFLX | Netflix Inc | 5.1469 | 262.6 B | -0.1122 | -2.13 | 178.78 M | 920.15 M |
| VRTX | Vertex Pharmaceutic | 111.40 | 139.67 B | -1.49 | -1.32 | 1.3 M | 144.83 M |
| STX | Seagate Technology | 38.9126 | 116.19 B | -0.3595 | -0.92 | 4.19 M | 163.07 M |
| CME | CME Group Inc | 51.8496 | 109 B | -0.2806 | -0.54 | 1.16 M | 60.14 M |
| MNST | Monster Beverage Cp | 18.2416 | 89.41 B | -0.1234 | -0.67 | 7.98 M | 145.66 M |
| CMCSA | Comcast Corporation | 19.2179 | 87.04 B | -0.1066 | -0.55 | 40.32 M | 774.78 M |
| MSTR | Strategy | 16.578 | 53.16 B | -0.122 | -0.73 | 916.77 K | 15.2 M |
| CCEP | Coca-Cola Europacific Partners Plc | 20.2826 | 51.56 B | -0.116 | -0.57 | 2.42 M | 49.05 M |
| UAL | United Airlines Holdings Inc | 55.33 | 39.11 B | -1.06 | -1.88 | 5.27 M | 291.79 M |
| GMAB | Genmab A/S ADR | 4.696 | 34.31 B | -0.032 | -0.68 | 54 K | 253.58 K |
| FISV | Fiserv Inc | 33.9601 | 33.8 B | -0.1794 | -0.53 | 4.4 M | 149.28 M |
| NTRS | Northern Trust Corp | 50.2492 | 32.18 B | -0.2886 | -0.57 | 1.54 M | 77.21 M |
| RYAAY | Ryanair Hlds Plc ADR | 22.5463 | 31.98 B | -0.2155 | -0.95 | 862.36 K | 19.44 M |
| EXPE | Expedia Group Inc | 79.657 | 30.75 B | -1.3074 | -1.61 | 2.26 M | 179.98 M |
| DXCM | Dexcom | 12.5925 | 30.24 B | -0.12 | -0.94 | 2.96 M | 37.22 M |
| FWONK | Liberty Media F1 Series K | 25.0971 | 27.5 B | -0.2264 | -0.89 | 794.32 K | 19.94 M |
| FWONA | Liberty Media F1 Series A | 24.1368 | 26.18 B | -0.1692 | -0.7 | 931.24 K | 22.48 M |
| AXON | Axon Enterprise Inc | 19.34 | 24.69 B | -1.23 | -5.98 | 6.35 M | 122.75 M |
| LPLA | Lpl Financial Hld | 35.9767 | 23.79 B | -0.2232 | -0.62 | 579.9 K | 20.86 M |
| ENTG | Entegris Inc | 12.7629 | 21.4 B | -0.0671 | -0.52 | 367.68 K | 4.69 M |
| EWBC | East West Bancorp | 28.2844 | 17.95 B | -0.3732 | -1.3 | 487.28 K | 13.78 M |
| PNFP | Pinnacle Finl Ptnrs | 33.1669 | 15.55 B | -0.5929 | -1.76 | 133.28 K | 4.42 M |
| MKSI | Mks Instruments Inc | 31.8207 | 14.31 B | -0.2413 | -0.75 | 204.6 K | 6.51 M |
| QXO | Qxo Inc | 24.1931 | 14.3 B | -2.6881 | -10 | 58 | 1.4 K |
| ARCC | Ares Capital Corp | 5.3941 | 13.97 B | -0.0767 | -1.4 | 2.1 M | 11.35 M |
| LOGI | Logitech Int S.A. | 11.3521 | 13.83 B | -0.1183 | -1.03 | 292.18 K | 3.32 M |
| ENSG | The Ensign Group IN | 17.2158 | 10.62 B | -0.2176 | -1.25 | 160.99 K | 2.77 M |
| TTEK | Tetra Tech Inc | 4.9831 | 10.52 B | -0.0256 | -0.51 | 1.58 M | 7.87 M |
| WTFC | Wintrust Financial Corp | 38.1084 | 10.45 B | -0.4339 | -1.13 | 90.13 K | 3.43 M |
| UMBF | Ump Financial Corp | 46.7103 | 10.38 B | -0.5091 | -1.08 | 102.1 K | 4.77 M |
| ONB | Old National Bncp | 10.0211 | 9.59 B | -0.1175 | -1.16 | 504.6 K | 5.06 M |
| AAL | American Airlines Group | 41.0364 | 9.38 B | -0.8053 | -1.92 | 10.87 M | 445.92 M |
| STRL | Sterling Constructio | 6.60 | 8.87 B | -0.06 | -0.9 | 124.58 K | 822.26 K |
| DSGX | Descartes Sys Group | 15.01 | 8.1 B | -0.10 | -0.66 | 11.51 K | 172.81 K |
| BOKF | Bok Financial Corp | 50.6171 | 7.99 B | -0.3267 | -0.64 | 171.24 K | 8.67 M |
| CBSH | Commerce Bancshares | 24.8102 | 7.96 B | -0.231 | -0.92 | 373.94 K | 9.28 M |
| TTMI | TTM Technologies | 6.77 | 7.94 B | -0.06 | -0.88 | 231.81 K | 1.57 M |
| VIAV | Viavi Solutions | 7.607 | 7.86 B | -0.0683 | -0.89 | 2.28 M | 17.36 M |
| VLY | Valley National Bancorp | 5.9208 | 7.86 B | -0.0364 | -0.61 | 1.29 M | 7.63 M |
| CYTK | Cytokinetics | 4.11 | 7.68 B | -0.03 | -0.72 | 456.82 K | 1.88 M |
| IDCC | Interdigital Inc | 40.8695 | 7.57 B | -0.3021 | -0.73 | 345.94 K | 14.14 M |
| AMRX | Amneal Pharmaceuticals Inc | 30.80 | 7.41 B | -0.59 | -1.88 | 618.29 K | 19.04 M |
| ZG | Zillow Grp Inc Cl A | 35.8681 | 7.05 B | -0.4179 | -1.15 | 1.45 M | 52.14 M |
| PPC | Pilgrim's Pride | 20.1384 | 7.04 B | -0.1601 | -0.79 | 2.48 M | 49.98 M |
| QLYS | Qualys Inc | 33.30 | 7 B | -0.22 | -0.66 | 165.13 K | 5.5 M |
| CHDN | Churchill Downs IN | 15.2347 | 6.77 B | -0.0969 | -0.63 | 321.73 K | 4.9 M |
| FORM | Formfactor Inc | 8.24 | 6.68 B | -0.11 | -1.32 | 723.52 K | 5.96 M |
| UBSI | United Bkshs Inc | 22.2168 | 6.65 B | -0.287 | -1.28 | 173.8 K | 3.86 M |
| GBCI | Glacier Bancorp Inc | 18.8639 | 6.39 B | -0.199 | -1.04 | 251.3 K | 4.74 M |
| LGND | Ligand Pharm | 33.0942 | 6.28 B | -0.287 | -0.86 | 326.05 K | 10.79 M |
| RDNT | Radnet Inc | 8.01 | 6.17 B | -0.16 | -1.96 | 375.84 K | 3.01 M |
| HOMB | Home Bancshares Inc | 11.9671 | 6.06 B | -0.0912 | -0.76 | 348.6 K | 4.17 M |
| PAGP | Plains Gp Holdings LP | 32.3967 | 5.92 B | -0.435 | -1.32 | 876.91 K | 28.41 M |
| HWC | Hancock Whitney Corp | 24.423 | 5.88 B | -0.3679 | -1.48 | 476.4 K | 11.64 M |
| MKTX | Marketaxess Holdings | 56.5794 | 5.83 B | -1.0822 | -1.88 | 160.42 K | 9.08 M |
| BCPC | Balchem Cp | 59.5892 | 5.61 B | -0.6745 | -1.12 | 91.52 K | 5.45 M |
| OZK | Bank Ozk | 25.5346 | 5.55 B | -0.4119 | -1.59 | 242.32 K | 6.19 M |
| NOVT | Novanta Inc | 12.23 | 5.52 B | -0.08 | -0.65 | 72.01 K | 880.66 K |
| CACC | Credit Acceptance | 148.01 | 5.43 B | -1.28 | -0.86 | 64.89 K | 9.6 M |
| MMSI | Merit Medical Sys | 14.72 | 5.3 B | -0.09 | -0.61 | 116.41 K | 1.71 M |
| IONS | Ionis Pharmaceuticals | 50.94 | 5.15 B | -0.68 | -1.32 | 1.53 M | 77.99 M |
| MEOH | Methanex Cp | 45.6288 | 5.14 B | -0.3035 | -0.66 | 881.2 K | 40.21 M |
| CVCO | Cavco Inds Inc | 74.81 | 5.13 B | -0.47 | -0.62 | 22.64 K | 1.69 M |
| BGC | Bgc Partners Cl A | 3.6069 | 5.11 B | -0.1003 | -2.71 | 2.35 M | 8.47 M |
| LIVN | Livanova Plc OR Sh | 52.18 | 5.1 B | -2.83 | -5.14 | 1.23 M | 64.2 M |
| TVTX | Travere Therapeutics Inc | 8.24 | 4.96 B | -0.50 | -5.72 | 657.13 K | 5.41 M |
| MRCY | Mercury Sys Inc | 12.5652 | 4.85 B | -0.1347 | -1.06 | 112.31 K | 1.41 M |
| NSIT | Insight Enterpr | 23.78 | 4.81 B | -0.36 | -1.49 | 186.58 K | 4.44 M |
| IRDM | Iridium Comm Inc | 8.7937 | 4.78 B | -0.0752 | -0.85 | 458.3 K | 4.03 M |
| SYNA | Synaptics Inc | 60.85 | 4.65 B | -0.31 | -0.51 | 1.53 M | 93.12 M |
| FULT | Fulton Financial Cor | 7.918 | 4.57 B | -0.0852 | -1.06 | 780.8 K | 6.18 M |
| UFPI | Universal Forest Prd | 14.3577 | 4.51 B | -0.234 | -1.6 | 131.4 K | 1.89 M |
| UCB | United Community Banks, Inc. | 13.2464 | 4.48 B | -0.2232 | -1.66 | 157.91 K | 2.09 M |
| ICUI | I C U Medical Inc | 80.35 | 4.47 B | -1.00 | -1.23 | 175.23 K | 14.08 M |
| GLNG | Golar Lng Ltd | 42.4042 | 4.45 B | -0.6335 | -1.47 | 2.02 M | 85.45 M |
| AAOI | Applied Optoelect | 12.49 | 4.42 B | -0.12 | -0.95 | 256.25 K | 3.2 M |
| FFIN | First Finl Bkshs Inc | 12.3944 | 4.41 B | -0.1255 | -1 | 268.8 K | 3.33 M |
| TCBI | Texas Capital Bncsh | 56.1292 | 4.39 B | -1.1195 | -1.96 | 948.8 K | 53.26 M |
| IBOC | Intl Bancshares | 19.5293 | 4.26 B | -0.3679 | -1.85 | 181.86 K | 3.55 M |
| OLED | Universal Display | 26.438 | 4.05 B | -0.1696 | -0.64 | 429.79 K | 11.36 M |
| WSFS | WSFS Financial Corp | 22.4816 | 4.04 B | -0.2532 | -1.11 | 133.2 K | 2.99 M |
| CVBF | Cvb Financial Corp | 10.2538 | 4.03 B | -0.1012 | -0.98 | 278.1 K | 2.85 M |
| DORM | Dorman Products Inc | 47.16 | 4.02 B | -0.28 | -0.59 | 228.42 K | 10.77 M |
| XENE | Xenon Pharmaceuticals Inc | 12.65 | 3.92 B | -0.52 | -3.95 | 45.47 K | 575.23 K |
| WSBC | Wesbanco Inc | 21.6134 | 3.79 B | -0.3759 | -1.71 | 56.3 K | 1.22 M |
| IEP | Icahn Enterprises | 20.2919 | 3.67 B | -0.1673 | -0.82 | 72.1 K | 1.46 M |
| RNST | Renasant Corp | 21.6563 | 3.62 B | -0.2266 | -1.04 | 47.06 K | 1.02 M |
| ACHC | Acadia Healthcr Company | 61.78 | 3.59 B | -0.39 | -0.63 | 184.45 K | 11.4 M |
| FIZZ | Natl Beverage Cp | 9.77 | 3.51 B | -0.1109 | -1.12 | 121.3 K | 1.19 M |
| FFBC | First Finl Bncp [Oh] | 11.5182 | 3.47 B | -0.155 | -1.33 | 637.84 K | 7.35 M |
| USLM | U S Lime & Mineral | 12.6879 | 3.45 B | -0.1134 | -0.89 | 19.5 K | 247.41 K |
| VRDN | Viridian Therapeutics Inc | 675.0005 | 3.43 B | -61.65 | -8.37 | 10 | 6.75 K |
| EXTR | Extreme Networks | 3.68 | 3.36 B | -0.14 | -3.66 | 947.14 K | 3.49 M |
| GBDC | Golub Capital Bdc | 6.328 | 3.3 B | -0.0364 | -0.57 | 159.28 K | 1.01 M |
| SBCF | Seacoast Banking Cp | 11.3456 | 3.29 B | -0.1858 | -1.61 | 114.9 K | 1.3 M |
| FRPT | Freshpet Inc CS | 17.20 | 3.26 B | -0.39 | -2.22 | 230.4 K | 3.96 M |
| BELFB | BEL Fuse Inc Cl B | 22.7467 | 3.24 B | -0.2601 | -1.13 | 26.7 K | 607.34 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ANET | Arista Networks Inc | 4.6344 | 235.21 B | -0.0644 | -1.37 | 6.76 M | 31.31 M |
| BML-PJ | Bank of America Corporation | 11.8614 | 227.9 B | -0.0905 | -0.76 | 21.98 K | 260.71 K |
| AEM | Agnico-Eagle Mines Ltd | 21.8418 | 101.51 B | -0.2214 | -1 | 2.99 M | 65.32 M |
| MSI | Motorola Solutions | 54.1995 | 87.29 B | -0.3239 | -0.59 | 2.66 M | 143.99 M |
| RSG | Republic Services | 31.7437 | 75.18 B | -0.2686 | -0.84 | 2.13 M | 67.58 M |
| RELX | Relx Plc ADR | 12.4422 | 69.45 B | -0.0923 | -0.74 | 153.2 K | 1.91 M |
| NWG | Natwest Group Plc ADR | 7.0032 | 63.56 B | -0.1806 | -2.51 | 1.84 M | 12.87 M |
| DAL | Delta Air Lines Inc | 37.63 | 60.4 B | -0.7597 | -1.98 | 14.75 M | 554.93 M |
| TFC | Truist Financial Corp | 23.9499 | 60.32 B | -0.1405 | -0.58 | 6.49 M | 155.55 M |
| EW | Edwards Lifesciences Corp | 20.5833 | 60.21 B | -0.315 | -1.51 | 5.96 M | 122.7 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 58.5725 | 60.05 B | -0.7805 | -1.32 | 2.42 K | 141.51 K |
| MPLX | Mplx LP | 26.2224 | 57.54 B | -0.539 | -2.01 | 341.3 K | 8.95 M |
| WCN | Waste Connections Inc | 28.5303 | 47.55 B | -0.2816 | -0.98 | 756.6 K | 21.59 M |
| CMG | Chipotle Mexican Grill | 13.1576 | 45.21 B | -0.099 | -0.75 | 17.45 M | 229.6 M |
| LYV | Live Nation Entertainment | 26.04 | 41.15 B | -0.33 | -1.25 | 1.02 M | 26.67 M |
| BIP | Brookfield Infrastructure Partners LP | 9.4203 | 31.41 B | -0.0929 | -0.98 | 450.58 K | 4.24 M |
| EQT | Eqt Corp | 47.2804 | 31.22 B | -0.6121 | -1.28 | 1.78 M | 84.18 M |
| WSM | Williams-Sonoma | 28.3337 | 30.82 B | -0.4788 | -1.66 | 4.87 M | 137.89 M |
| LUV | Southwest Airlines Company | 33.3809 | 22.66 B | -0.7463 | -2.19 | 10.88 M | 363.11 M |
| KEY | Keycorp | 8.4792 | 22.61 B | -0.0704 | -0.82 | 8.79 M | 74.54 M |
| TSN | Tyson Foods | 32.2635 | 21.06 B | -0.229 | -0.7 | 5.42 M | 174.8 M |
| ROL | Rollins Inc | 8.2888 | 18.64 B | -0.1561 | -1.85 | 427.95 K | 3.55 M |
| JHX | James Hardie Industries Se ADR | 8.8625 | 17.38 B | -0.0975 | -1.09 | 12.21 K | 108.17 K |
| W | Wayfair Inc | 22.28 | 15.99 B | -0.72 | -3.13 | 654.05 K | 14.57 M |
| SGI | Somnigroup International Inc. | 13.3081 | 15.26 B | -0.0791 | -0.59 | 1.78 M | 23.72 M |
| EHC | Encompass Health Corp | 25.2505 | 13.85 B | -0.165 | -0.65 | 422.86 K | 10.68 M |
| GME | Gamestop Corp | 7.0444 | 12.91 B | -1.0568 | -13.04 | 75.04 M | 528.64 M |
| CLX | Clorox Company | 71.3563 | 12.76 B | -0.3793 | -0.53 | 1.3 M | 92.94 M |
| HRL | Hormel Foods Corp | 20.6638 | 12.25 B | -0.1901 | -0.91 | 2.38 M | 49.19 M |
| FNF | Fidelity National Financial | 17.5433 | 12.08 B | -0.2369 | -1.33 | 3.1 M | 54.38 M |
| DECK | Deckers Outdoor Corp | 15.6667 | 12.07 B | -0.20 | -1.26 | 3.32 M | 51.98 M |
| FMS | Fresenius Medical Care Corp ADR | 29.4841 | 11.91 B | -0.3098 | -1.04 | 131.7 K | 3.88 M |
| DVA | Davita Healthcare Partners Inc | 74.54 | 11.67 B | -0.59 | -0.79 | 1.18 M | 87.77 M |
| RRC | Range Resources Corp | 68.3437 | 11.42 B | -0.8519 | -1.23 | 2.05 M | 140.32 M |
| EVR | Evercore Partners Inc | 39.4676 | 11.22 B | -0.4212 | -1.06 | 686.8 K | 27.11 M |
| AR | Antero Resources Corp | 50.8484 | 11.17 B | -0.414 | -0.81 | 1.56 M | 79.22 M |
| FHN | First Horizon Corp | 8.9151 | 11.15 B | -0.0767 | -0.85 | 1.66 M | 14.82 M |
| MOG-A | Moog Inc | 70.1351 | 10.79 B | -0.4997 | -0.71 | 144.87 K | 10.16 M |
| QGEN | Qiagen N.V. | 21.538 | 10.44 B | -0.183 | -0.84 | 596.87 K | 12.86 M |
| GMED | Globus Medical Inc | 22.57 | 10.25 B | -0.16 | -0.7 | 397.64 K | 8.97 M |
| DCI | Donaldson Company | 32.7619 | 10.22 B | -0.2902 | -0.88 | 1.09 M | 35.87 M |
| DDS | Dillard's | 88.1538 | 10.18 B | -1.6849 | -1.88 | 1.51 M | 132.74 M |
| CFR | Cullen/Frost Bankers | 55.6545 | 9.83 B | -0.6136 | -1.09 | 241.5 K | 13.44 M |
| EGO | Eldorado Gold Corp | 31.2777 | 9.77 B | -0.3959 | -1.25 | 1.34 M | 41.97 M |
| MUSA | Murphy USA Inc | 61.0613 | 9.23 B | -1.281 | -2.05 | 407.68 K | 24.89 M |
| ADC | Agree Realty Corp | 18.3784 | 9.16 B | -0.1035 | -0.56 | 54.7 K | 1.01 M |
| PRI | Primerica Inc | 44.243 | 9.13 B | -0.4674 | -1.05 | 423.9 K | 18.75 M |
| PB | Prosperity Bancshares | 42.4268 | 8.72 B | -0.4652 | -1.08 | 159.14 K | 6.75 M |
| SSD | Simpson Manufacturing Company | 28.5818 | 8.37 B | -0.3487 | -1.21 | 135.71 K | 3.88 M |
| EDU | New Oriental Education & Technology Group ADR | 21.3307 | 8.31 B | -0.1528 | -0.71 | 1.12 M | 23.85 M |
| WAL | Western Alliance Bancorp | 22.271 | 8.3 B | -0.1388 | -0.62 | 441.25 K | 9.83 M |
| GAP | Gap Inc | 26.1581 | 7.81 B | -1.1426 | -4.19 | 16.54 M | 432.71 M |
| ASR | Grupo Aeroportuario Del Sureste ADR | 85.9589 | 7.68 B | -1.0536 | -1.21 | 27.4 K | 2.36 M |
| TRNO | Terreno Realty Corp | 15.0981 | 7.39 B | -0.1104 | -0.73 | 57 K | 860.59 K |
| STAG | Stag Industrial Inc | 13.4101 | 7.37 B | -0.0912 | -0.68 | 205.5 K | 2.76 M |
| CHE | Chemed Inc | 102.2198 | 6.97 B | -1.1155 | -1.08 | 130.69 K | 13.36 M |
| ANF | Abercrombie & Fitch Company | 23.1902 | 6.48 B | -0.315 | -1.34 | 2.12 M | 49.15 M |
| FNB | F.N.B. Corp | 8.2218 | 6.4 B | -0.0902 | -1.09 | 493.44 K | 4.06 M |
| MATX | Matson Inc | 27.127 | 6.21 B | -0.3023 | -1.1 | 302.6 K | 8.21 M |
| IBP | Installed Building Products | 15.1744 | 5.94 B | -0.1097 | -0.72 | 118.56 K | 1.8 M |
| ASB | Associated Banc-Corp | 12.9375 | 5.74 B | -0.1505 | -1.15 | 748.7 K | 9.69 M |
| MTG | Mgic Investment Corp | 7.8477 | 5.67 B | -0.0851 | -1.07 | 6.35 M | 49.8 M |
| MAIN | Main Street Capital Corp | 13.3751 | 5.34 B | -0.0955 | -0.71 | 148.8 K | 1.99 M |
| CNO | Cno Financial Group | 13.6732 | 5.24 B | -0.1656 | -1.2 | 1.33 M | 18.25 M |
| HASI | Hannon Armstrong Sustainable IN | 7.2428 | 5.03 B | -0.0589 | -0.81 | 376.3 K | 2.73 M |
| KBR | KBR Inc | 16.6556 | 4.87 B | -0.0843 | -0.5 | 1.79 M | 29.79 M |
| CNK | Cinemark Holdings Inc | 28.7506 | 4.74 B | -0.3703 | -1.27 | 818.7 K | 23.54 M |
| BMI | Badger Meter | 24.6593 | 4.61 B | -0.1474 | -0.59 | 69.8 K | 1.72 M |
| QTWO | Q2 Holdings Inc | 18.99 | 4.59 B | -0.35 | -1.81 | 125.32 K | 2.38 M |
| UCB | United Community Banks Inc | 13.454 | 4.5 B | -0.2267 | -1.66 | 157.9 K | 2.12 M |
| GAB-PG | The Gabelli Equity Trust Inc. PFD-G | 12.5525 | 4.49 B | -0.1359 | -1.07 | 2.22 K | 27.85 K |
| BBWI | Bath & Body Works Inc | 32.5451 | 4.39 B | -0.4993 | -1.51 | 3.13 M | 101.85 M |
| STNG | Scorpio Tankers Inc | 59.5338 | 4.07 B | -0.4914 | -0.82 | 188.2 K | 11.2 M |
| BOOT | Boot Barn Holdings Inc | 20.00 | 4.04 B | -0.28 | -1.38 | 147.8 K | 2.96 M |
| AKO-A | Embotelladora Andina S.A | 8.0773 | 3.99 B | -0.0744 | -0.91 | 911 | 7.36 K |
| GEO | Geo Group Inc | 14.8615 | 3.97 B | -0.113 | -0.75 | 672.3 K | 9.99 M |
| VAC | Marriot Vacations Worldwide Cor | 56.6274 | 3.96 B | -0.3094 | -0.54 | 108.7 K | 6.16 M |
| MWA | Mueller Water Products | 8.0302 | 3.8 B | -0.0506 | -0.63 | 1.07 M | 8.56 M |
| HNI | Hon Industries Inc | 32.8145 | 3.6 B | -0.2248 | -0.68 | 126.1 K | 4.14 M |
| KAI | Kadant Inc | 37.1073 | 3.58 B | -0.4443 | -1.18 | 27.6 K | 1.02 M |
| HOG | Harley-Davidson Inc | 51.6447 | 3.45 B | -0.5265 | -1.01 | 1.8 M | 92.82 M |
| PFSI | Pennymac Financial Services IN | 13.9838 | 3.45 B | -0.2806 | -1.97 | 31.3 K | 437.69 K |
| CBU | Community Bank System | 26.5534 | 3.45 B | -0.2225 | -0.83 | 102.19 K | 2.71 M |
| BKU | BankUnited Inc | 21.3848 | 3.15 B | -0.2422 | -1.12 | 755.5 K | 16.16 M |
| HTGC | Hercules Technology Growth Capital | 4.9711 | 3.1 B | -0.0256 | -0.51 | 199.31 K | 990.8 K |
| CSTM | Constellium N.V. | 17.03 | 3.06 B | -0.72 | -4.06 | 4.41 M | 75.13 M |
| PFS | Provident Financial Services | 10.5597 | 3.04 B | -0.1581 | -1.48 | 163.26 K | 1.72 M |
| AMC | AMC Entertainment Holdings Inc | 183.156 | 3.03 B | -4.4637 | -2.38 | 34.92 K | 6.4 M |
| SA | Seabridge Gold | 7.64 | 3.01 B | -0.04 | -0.52 | 944.01 K | 7.21 M |
| SXI | Standex International Corp | 68.1193 | 3 B | -0.8856 | -1.28 | 48.9 K | 3.33 M |
| BANC | First Pactrust Bancorp | 8.3096 | 2.87 B | -0.0598 | -0.71 | 714.5 K | 5.94 M |
| BOH | Bank of Hawaii Corp | 38.9002 | 2.77 B | -0.2927 | -0.75 | 185.5 K | 7.22 M |
| RH | Restoration Hardware Holdings | 84.74 | 2.59 B | -2.74 | -3.13 | 1.23 M | 104.34 M |
| BBT | Beacon Financial Corporation | 15.4689 | 2.57 B | -0.1465 | -0.94 | 145.73 K | 2.25 M |
| MD | Mednax Inc | 63.91 | 2.46 B | -0.33 | -0.51 | 719.15 K | 45.96 M |
| UAA | Under Armour | 35.7987 | 2.35 B | -0.5734 | -1.58 | 3.14 M | 112.34 M |
| BKE | Buckle Inc | 16.1365 | 2.26 B | -0.1564 | -0.96 | 241.4 K | 3.9 M |
| DCO | Ducommun Inc | 24.20 | 2.19 B | -0.74 | -2.97 | 46.3 K | 1.12 M |
| OFG | OFG Bancorp | 11.3327 | 2.15 B | -0.3028 | -2.6 | 1.11 M | 12.54 M |
| SPB | Spectrum Brands Holdings Inc | 60.3593 | 2.05 B | -1.3782 | -2.23 | 48.5 K | 2.93 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MDP | Medexus Pharmaceuticals Inc | 4.35 | -0.45 | -9.38 | 2.33 K | 10.15 K | |
| PPTA | Perpetua Resources Corp | 5.20 | -0.50 | -8.77 | 25.27 K | 131.4 K | |
| QRC | Queens Road Capital Investment Ltd | 5.2353 | -0.4363 | -7.69 | 1.51 K | 7.91 K | |
| ELVA | Electrovaya Inc | 5.10 | -0.40 | -7.27 | 17 K | 86.7 K | |
| LGO | Largo Resources Ltd | 20.10 | -1.30 | -6.07 | 2.31 K | 46.43 K | |
| CSE-PA | Capstone Infrastructure Corp | 7.7889 | -0.2686 | -3.33 | 3.2 K | 24.92 K | |
| KLS | Kelso Technologies Inc | 6.7188 | -0.1985 | -2.87 | 29.3 K | 196.86 K | |
| ATD | Alimentation Couche-Tard Inc. | 18.4841 | -0.5342 | -2.81 | 12.2 K | 225.51 K | |
| TXG | Torex Gold Resources Inc | 14.7365 | -0.3983 | -2.63 | 3.3 M | 48.64 M | |
| TXR | Torex Resources Inc. | 14.6631 | -0.3963 | -2.63 | 330.04 K | 4.84 M | |
| CEU | Ces Energy Solutions Corp | 7.0297 | -0.1724 | -2.39 | 1.42 M | 9.97 M | |
| HLF | High Liner | 14.233 | -0.3039 | -2.09 | 27.9 K | 397.1 K | |
| MPCT-UN | Dream Impact Trust | 20.8983 | -0.4238 | -1.99 | 19.1 K | 399.16 K | |
| CGX | Cineplex Inc | 33.8358 | -0.6368 | -1.85 | 236.64 K | 8.01 M | |
| OLY | Olympia Financial Group Inc | 14.1955 | -0.2651 | -1.83 | 4.4 K | 62.46 K | |
| ELD | Eldorado Gold | 35.191 | -0.6435 | -1.8 | 2.8 M | 98.56 M | |
| EDR | Endeavour Silver Corp | 3.0546 | -0.0546 | -1.76 | 248.18 K | 758.08 K | |
| AEM | Agnico Eagle Mines Ltd | 24.4173 | -0.424 | -1.71 | 1.14 M | 27.89 M | |
| NOA | North American Construction Group Ltd | 4.8632 | -0.0826 | -1.67 | 218.7 K | 1.06 M | |
| BIP-UN | Brookfield Infrastructure Partners L.P | 10.5707 | -0.1719 | -1.6 | 135.9 K | 1.44 M | |
| KEY | Keyera Corp | 21.4849 | -0.3493 | -1.6 | 427.62 K | 9.19 M | |
| DOL | Dollarama Inc | 16.893 | -0.2689 | -1.57 | 692.7 K | 11.7 M | |
| NG | Novagold Res Inc | 3.27 | -0.05 | -1.51 | 143.84 K | 470.34 K | |
| EFX | Enerflex Ltd | 14.1089 | -0.2083 | -1.45 | 147.4 K | 2.08 M | |
| BBD-PD | Bombardier Inc Pref D | 4.6838 | -0.0683 | -1.44 | 1.4 K | 6.56 K | |
| AETR | Aetherion Technologies Inc. | 64.00 | -0.90 | -1.39 | 4.07 K | 260.35 K | |
| WPRT | Westport Fuel Systems Inc | 64.00 | -0.90 | -1.39 | 4.07 K | 260.35 K | |
| TCL-B | Transcontinental Inc | 8.5578 | -0.1106 | -1.28 | 400 | 3.42 K | |
| CSU | Constellation Software Inc | 267.3638 | -3.3627 | -1.24 | 59.17 K | 15.82 M | |
| PWF-PA | Power Financial Corp Pref A | 10.6946 | -0.1333 | -1.23 | 600 | 6.42 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 19.0777 | -0.23 | -1.19 | 132.7 K | 2.53 M | |
| PDV | Prime Dividend Corp Cl A | 4.9546 | -0.0597 | -1.19 | 1.18 K | 5.82 K | |
| DSG | Descartes Sys | 16.90 | -0.20 | -1.17 | 105.76 K | 1.79 M | |
| PAAS | Pan American Silver Corp | 9.9192 | -0.1168 | -1.16 | 259.97 K | 2.58 M | |
| OTEX | Open Text Corp | 25.4011 | -0.2989 | -1.16 | 489.2 K | 12.43 M | |
| MX | Methanex Corp | 51.3997 | -0.5845 | -1.12 | 281.11 K | 14.45 M | |
| LUG | Lundin Gold Inc | 3.7868 | -0.0425 | -1.11 | 24.4 K | 92.4 K | |
| ALA | AltaGas Ltd | 24.9275 | -0.2777 | -1.1 | 382.73 K | 9.54 M | |
| PPL | Pembina Pipeline Corp | 20.1485 | -0.2236 | -1.1 | 809.17 K | 16.3 M | |
| TRP | TC Energy Corp | 28.6005 | -0.3115 | -1.08 | 1.08 M | 30.97 M | |
| MRD | Melcor Dev | 14.6311 | -0.1551 | -1.05 | 4.41 K | 64.52 K | |
| ORIO | ORIO | 14.5469 | -0.147 | -1 | 3.85 K | 56.05 K | |
| ATS | Ats Corp | 14.22 | -0.14 | -0.97 | 147 K | 2.09 M | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 46.2095 | -0.45 | -0.96 | 65.89 K | 3.04 M | |
| STN | Stantec Inc | 29.9437 | -0.2758 | -0.91 | 107.76 K | 3.23 M | |
| WTE | Westshore Terminals Investment Corp | 19.3897 | -0.1751 | -0.89 | 42.65 K | 827.01 K | |
| PWF-PP | Power Fi 4.40% Non Cum 5 Yr P Prf | 14.2187 | -0.1253 | -0.87 | 7.32 K | 104.02 K | |
| FTS-PK | Fortis Inc Pref K | 13.3458 | -0.116 | -0.86 | 3.23 K | 43.17 K | |
| SAP | Saputo Inc | 26.2936 | -0.2233 | -0.84 | 286.7 K | 7.54 M | |
| ENB-PY | Enbridge Inc Pref 3 | 11.8489 | -0.1004 | -0.84 | 40.07 K | 474.8 K | |
| MG | Magna International Inc | 38.8322 | -0.3186 | -0.81 | 899.3 K | 34.92 M | |
| MFI | Maple Leaf Foods | 11.8643 | -0.0941 | -0.79 | 216.3 K | 2.57 M | |
| BN-PFE | Brookfield Corporation | 13.5559 | -0.1072 | -0.78 | 2.5 K | 33.92 K | |
| FVI | Fortuna Mines Inc | 5.12 | -0.04 | -0.78 | 650.5 K | 3.33 M | |
| CSW-B | Corby Spirit and Wine Limited | 11.2269 | -0.0846 | -0.75 | 1.15 K | 12.91 K | |
| CRT-UN | CT Real Estate Investment Trust | 6.4222 | -0.0481 | -0.74 | 22.7 K | 145.78 K | |
| FTS | Fortis Inc | 25.2324 | -0.1882 | -0.74 | 711.01 K | 17.94 M | |
| EIF | Exchange Income Corp | 11.565 | -0.0858 | -0.74 | 65.4 K | 756.35 K | |
| EXE | Extendicare Inc | 3.4681 | -0.0253 | -0.72 | 159 K | 551.43 K | |
| CPX | Capital Power Corp | 13.9215 | -0.1002 | -0.71 | 174.88 K | 2.43 M | |
| BPO-PX | Brookfield Office Properties Inc Pref X | 6.6419 | -0.0468 | -0.7 | 380 | 2.52 K | |
| BBD-A | Bombardier Inc | 106.50 | -0.75 | -0.7 | 106.87 K | 11.38 M | |
| TVA-B | TVA Group Inc | 7.20 | -0.05 | -0.69 | 1.4 K | 10.08 K | |
| BCE-PA | BCE Inc Pref AA | 10.6423 | -0.0711 | -0.66 | 4.42 K | 47.02 K | |
| PWF-PH | Power Financial Corp Pref H | 12.9789 | -0.0865 | -0.66 | 3.7 K | 48.02 K | |
| MFC-PF | Manulife Financial Corp Pref 3 Class 1 | 13.9623 | -0.0924 | -0.66 | 12.15 K | 169.64 K | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 6.6218 | -0.0431 | -0.65 | 39.87 K | 263.99 K | |
| CCO | Cameco Corp | 19.6203 | -0.1243 | -0.63 | 1.92 M | 37.67 M | |
| ABX | Barrick Mining Corp | 11.5018 | -0.0717 | -0.62 | 2.45 M | 28.18 M | |
| RCI-A | Rogers Communications Inc | 31.4895 | -0.1953 | -0.62 | 563 | 17.73 K | |
| RY | Royal Bank of Canada | 53.0474 | -0.3278 | -0.61 | 1.61 M | 85.21 M | |
| CEF | Sprott Physical Gold Silver Trust | 13.0587 | -0.0798 | -0.61 | 75.55 K | 986.6 K | |
| CTC-A | Canadian Tire Corporation Limited | 88.3547 | -0.5125 | -0.58 | 164.5 K | 14.53 M | |
| BDGI | Badger Infrastructure Solutions Ltd | 26.9313 | -0.1562 | -0.58 | 113.5 K | 3.06 M | |
| SEA | Seabridge Gold Inc | 6.6103 | -0.0383 | -0.58 | 48.84 K | 322.84 K | |
| BDT | Bird Construction Inc | 6.8821 | -0.0394 | -0.57 | 69 K | 474.86 K | |
| FFH | Fairfax Financial Holdings Ltd | 462.8943 | -2.6364 | -0.57 | 59 K | 27.31 M | |
| MFC-PK | Manulife Financial Corp Pref K | 13.5265 | -0.0765 | -0.56 | 6.56 K | 88.69 K | |
| BCE-PZ | Bce Inc Pref Z | 10.6543 | -0.0602 | -0.56 | 1.01 K | 10.72 K | |
| CAE | Cae Inc | 13.1609 | -0.0731 | -0.55 | 379.43 K | 4.99 M | |
| CHP-UN | Choice Properties Real Estate Investment Trust | 5.8035 | -0.0321 | -0.55 | 108.73 K | 631.04 K | |
| WPM | Wheaton Precious Metals Corp | 20.5035 | -0.1112 | -0.54 | 1.95 M | 39.97 M | |
| T | Telus Corp | 11.7405 | -0.0609 | -0.52 | 3.05 M | 35.77 M | |
| CEF-U | Sprott Physical Gold and Silver Trust | 11.5824 | -0.0599 | -0.51 | 200 | 2.32 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| APHD | Verde Bio Holdings Inc | 6.00 | 18.16 M | -2.00 | -25 | 3.96 M | 23.76 M |
| EARI | Entertainment Arts Research Inc | 4.60 | 1.11 M | -0.20 | -4.17 | 575 | 2.64 K |
| TGHI | Touchpoint Group Holdings Inc | 375.00 | 344.25 K | -50.85 | -11.94 | 44 | 16.5 K |
| PSYC | Global Trac Solutions Inc | 5.26 | 135.52 K | -0.74 | -12.33 | 1.33 K | 7 K |
| LOTE | Lot78 Inc | 3.4928 | 17.28 K | -0.0276 | -0.78 | 18 | 62.87 |
| NSLPQ | New Source Energy Partners L.P | 16.45 | 3.75 K | -0.19 | -1.14 | 183.79 K | 3.02 M |
| GPHBF | G6 Materials Corp | 13.833 | 1.99 K | -0.109 | -0.78 | 416 | 5.75 K |
| SIMPQ | Simply Inc | 295.00 | 1.55 K | -12.50 | -4.07 | 354 | 104.43 K |
| RTNB | root9B Holdings Inc | 15.00 | 610 | -0.75 | -4.76 | 4.52 K | 67.74 K |
| SPDC | Speed Commerce Inc | 44.64 | 603 | -0.32 | -0.71 | 4.09 K | 182.62 K |
| PRXIQ | Premier Exhibitions Inc | 7.30 | 491 | -0.423 | -5.48 | 7.56 K | 55.18 K |
| SYNE | Synthesis Energy Systems Inc | 60.4928 | 157 | -0.3072 | -0.51 | 744 | 45.01 K |
| FUTL | FutureLand Corp | 3248.00 | 67 | -656.00 | -16.8 | 668 | 2.17 M |
| WWIO | Wowio Inc | 39.00 | -8.84 | -18.48 | 77 | 3 K | |
| PBYA | ProBility Media Corporation | 3.74 | -0.50 | -11.79 | 5.68 K | 21.24 K | |
| PTRC | Petro River Oil Corp | 5.80 | -0.22 | -3.65 | 5.3 K | 30.73 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AEC | Anfield Energy Inc | 23.25 | 62.27 M | -2.25 | -8.82 | 520 | 12.09 K |
| SKYG | Sky Gold Corp | 19.50 | -10.50 | -35 | 356 | 6.94 K | |
| NVX | NV Gold Corporation | 5.00 | -2.00 | -28.57 | 3.48 K | 17.38 K | |
| JJ | Jackpot Digital Inc | 5.00 | -1.00 | -16.67 | 2 K | 10 K | |
| KTN | Kootenay Silver Inc | 3.50 | -0.50 | -12.5 | 60 | 210 | |
| FTUR | Future Fuels Inc. | 9.00 | -1.00 | -10 | 5 K | 45 K | |
| VVTM | VVT Med Inc. | 584.1121 | -46.729 | -7.41 | 34 | 19.86 K | |
| SKRR | SKRR Exploration Inc | 81.0002 | -4.50 | -5.26 | 22 | 1.78 K | |
| BKM | Pacific Booker Minerals Inc | 4.05 | -0.22 | -5.15 | 500 | 2.03 K | |
| CTEK | CLEANTEK Industries Inc | 64.7059 | -2.9412 | -4.35 | 425 | 27.5 K | |
| CCMC | Core Critical Metals Corp. | 7.6667 | -0.3333 | -4.17 | 1.2 K | 9.2 K | |
| NEXG | NeXGold Mining Corp | 3.24 | -0.12 | -3.57 | 6.53 K | 21.14 K | |
| OGW | Ongwe Minerals Inc. | 14.24 | -0.48 | -3.26 | 3.04 K | 43.35 K | |
| GBU | Gabriel Resources Ltd | 6.80 | -0.20 | -2.86 | 135.9 K | 924.14 K | |
| CAMB | Cambria Gold Mines Inc. | 90.50 | -2.00 | -2.16 | 6.8 K | 615.4 K | |
| SLG | PetroTal Corp | 3.7195 | -0.0665 | -1.76 | 42.15 K | 156.77 K | |
| AXL | Arrow Exploration Corp | 16.4103 | -0.2564 | -1.54 | 6.77 K | 111.1 K |