Loser Valuations for 16 January 2015 from 00:00:00 until 23:59:59
Loser Valuations for 16 January 2015 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SIM | Grupo Simec S.A. DE C.V. ADR | 8.1646 | 3.74 B | -0.1866 | -2.23 | 11.31 K | 92.37 K |
| NG | Novagold Resources Inc | 3.68 | 3.02 B | -0.10 | -2.65 | 3.12 M | 11.48 M |
| USAS | Americas Silver Corp | 5.40 | 1.11 B | -0.30 | -5.26 | 8.68 K | 46.89 K |
| VKI | Invesco Advantage Muni Income Trust II | 6.1837 | 382.16 M | -0.068 | -1.09 | 335.2 K | 2.07 M |
| NBH | Neuberger Berman Intermediate Fund Inc | 8.7047 | 276.68 M | -0.0547 | -0.62 | 27 K | 235.03 K |
| ACU | Acme United Corp | 15.3811 | 265.45 M | -0.137 | -0.88 | 8.4 K | 129.2 K |
| CMT | Core Molding Technologies Inc | 13.5704 | 191.46 M | -0.089 | -0.65 | 6.3 K | 85.49 K |
| INTT | Intest Corp | 4.16 | 175.2 M | -0.03 | -0.72 | 3.35 K | 13.94 K |
| USBC | USBC, Inc. | 540.00 | 147.54 M | -60.00 | -10 | 17 | 9.18 K |
| OPHC | Optimumbank Hlds | 8.81 | 114.3 M | -0.20 | -2.22 | 403 | 3.55 K |
| CATX | Perspective Therapeutics Inc | 13.20 | 97.67 M | -0.90 | -6.38 | 88.59 K | 1.17 M |
| IOR | Income Opportunity Realty Trust | 5.80 | 73.2 M | -0.12 | -2.03 | 395 | 2.29 K |
| SDEV | Stablecoin Development Corporation | 53645.6563 | 65.07 M | -2024.3633 | -3.64 | 1 | 53.65 K |
| CPHI | China Pharma Holdings | 29.00 | 24.3 M | -1.00 | -3.33 | 371 | 10.76 K |
| REED | Reed's, Inc. | 1553.1709 | 14.82 M | -14.4078 | -0.92 | 72 | 111.83 K |
| CVR | Chicago Rivet & Machine Company | 20.8565 | 9.28 M | -0.5701 | -2.66 | 2.3 K | 47.97 K |
| INUV | Inuvo Inc | 10.90 | 6.46 M | -0.80 | -6.84 | 12.52 K | 136.47 K |
| VNRX | Volitionrx Ltd | 4.70 | 6.01 M | -0.10 | -2.08 | 6.95 K | 32.66 K |
| PLAG | Planet Green Holdings Corp | 260.00 | 5.18 M | -2.50 | -0.95 | 23 | 5.98 K |
| OPTT | Ocean Power Tech Inc | 114.02 | 3.75 M | -3.98 | -3.37 | 38.33 K | 4.37 M |
| PW | Power REIT | 9.75 | 2.52 M | -0.19 | -1.91 | 1.07 K | 10.43 K |
| OGEN | Oragenics Inc | 14040.00 | 1.6 M | -540.00 | -3.7 | 2 | 28.08 K |
| PCG-P-C | Pacific Gas & Electric Company. 5% 1st Preferred Stock | 23.0284 | -0.8318 | -3.49 | 300 | 6.91 K |
Cryptocurrencies (CC) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BTC-USD | Bitcoin | 208.097 | 1.46 T | -1.747 | -0.83 | 38.42 M | 8 B |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 23.4751 | 5.1 T | -0.1839 | -0.78 | 314.05 M | 7.37 B |
| WMT | Walmart Inc. | 23.3046 | 1 T | -0.1638 | -0.7 | 25.23 M | 587.9 M |
| MU | Micron Technology | 28.2736 | 829.5 B | -0.3023 | -1.06 | 58.43 M | 1.65 B |
| LIN | Linde Plc | 100.7272 | 238.88 B | -0.7665 | -0.76 | 1.99 M | 200.51 M |
| IBKR | Interactive Brokers | 6.996 | 132.16 B | -0.0448 | -0.64 | 26.08 M | 182.43 M |
| ESLT | Elbit Systems Ltd | 54.3508 | 33.84 B | -0.3752 | -0.69 | 18.2 K | 989.18 K |
| RYAAY | Ryanair Hlds Plc ADR | 23.6566 | 31.98 B | -0.6063 | -2.5 | 518.87 K | 12.27 M |
| VNOM | Viper Energy LP | 8.9379 | 20.99 B | -0.1279 | -1.41 | 268.49 K | 2.4 M |
| LOGI | Logitech Int S.A. | 11.0336 | 13.83 B | -0.1528 | -1.37 | 361.3 K | 3.99 M |
| ALGN | Align Technology | 56.92 | 12.28 B | -2.71 | -4.54 | 1.87 M | 106.44 M |
| UHAL | A M E R C O | 26.9428 | 11.03 B | -0.1471 | -0.54 | 230 K | 6.2 M |
| DRS | Leonardo DRS, Inc. Common Stock | 5.0005 | 9.71 B | -0.1384 | -2.69 | 80.7 K | 403.54 K |
| CTRE | Caretrust REIT Inc | 6.333 | 9.18 B | -0.1696 | -2.61 | 167.9 K | 1.06 M |
| HQY | Healthequity | 19.57 | 8.45 B | -1.53 | -7.25 | 169.82 K | 3.32 M |
| TTMI | TTM Technologies | 7.21 | 7.94 B | -0.11 | -1.5 | 968.38 K | 6.98 M |
| PPC | Pilgrim's Pride | 21.8609 | 7.04 B | -0.2753 | -1.24 | 2.23 M | 48.75 M |
| SNEX | Stonex Group Inc | 5.7067 | 6.85 B | -0.1511 | -2.58 | 418.5 K | 2.39 M |
| NICE | Nice Ltd ADR | 48.3197 | 5.55 B | -0.2542 | -0.52 | 222.56 K | 10.75 M |
| VEON | Veon Ltd ADR | 65.8622 | 5.28 B | -0.5354 | -0.81 | 78.62 K | 5.18 M |
| RUSHA | Rush Entpr Cl A | 11.2847 | 5.27 B | -0.1075 | -0.94 | 621.8 K | 7.02 M |
| XENE | Xenon Pharmaceuticals Inc | 21.65 | 3.92 B | -0.33 | -1.5 | 39.83 K | 862.28 K |
| IOVA | Iovance Biotherapeutics Inc | 8.90 | 3.78 B | -0.05 | -0.56 | 10.9 K | 97.01 K |
| PRIM | Primoris Services Cp | 16.2368 | 3.74 B | -0.0901 | -0.55 | 811.93 K | 13.18 M |
| VRDN | Viridian Therapeutics Inc | 642.4877 | 3.43 B | -82.0128 | -11.32 | 28 | 17.99 K |
| EXTR | Extreme Networks | 3.05 | 3.36 B | -0.15 | -4.69 | 2.29 M | 6.97 M |
| LBTYA | Liberty Global Ord A | 19.7026 | 3.32 B | -0.3312 | -1.65 | 5.11 M | 100.62 M |
| FRPT | Freshpet Inc CS | 14.32 | 3.26 B | -0.59 | -3.96 | 302.9 K | 4.34 M |
| LBTYK | Liberty Global Ord C | 20.1418 | 3.23 B | -0.2902 | -1.42 | 4.04 M | 81.43 M |
| CALM | Cal-Maine Foods IN | 25.8189 | 3.22 B | -0.3936 | -1.5 | 692.42 K | 17.88 M |
| SBLK | Star Bulk Carriers | 12.9303 | 3.14 B | -0.1115 | -0.85 | 123.5 K | 1.6 M |
| AXGN | Axogen Inc | 3.50 | 3.02 B | -0.15 | -4.11 | 41 K | 143.5 K |
| XNCR | Xencor Inc | 17.15 | 2.9 B | -0.09 | -0.52 | 183.85 K | 3.15 M |
| BELFA | BEL Fuse Cl A | 19.2839 | 2.59 B | -0.1324 | -0.68 | 1.3 K | 25.07 K |
| MARA | Marathon Digital Holdings | 121.60 | 2.57 B | -0.80 | -0.65 | 5.17 K | 629.28 K |
| PENN | Penn Natl Gaming Inc | 14.046 | 2.49 B | -0.0837 | -0.59 | 1.78 M | 25 M |
| LIND | Lindblad Expd Hld | 8.91 | 2.34 B | -0.92 | -9.36 | 100 | 891 |
| NEO | Neogenomics Inc | 3.9892 | 2.28 B | -0.0298 | -0.74 | 170.26 K | 679.21 K |
| MCRI | Monarch Casino | 15.6464 | 1.94 B | -0.5811 | -3.58 | 58.34 K | 912.75 K |
| PRDO | Perdoceo Education Corp | 5.5188 | 1.72 B | -0.0849 | -1.52 | 677.2 K | 3.74 M |
| BFC | Bank First National Corp [Wisconsin] | 17.8626 | 1.67 B | -0.3646 | -2 | 813 | 14.52 K |
| IMOS | Chipmos Tech ADR | 9.257 | 1.67 B | -0.1606 | -1.71 | 96.98 K | 897.73 K |
| MLCO | Melco Resorts & Entertainment ADR | 18.268 | 1.6 B | -0.6413 | -3.39 | 5.76 M | 105.26 M |
| CASH | Meta Financial Group | 10.1141 | 1.59 B | -0.0894 | -0.88 | 33 K | 333.77 K |
| TRUP | Trupanion Inc | 7.39 | 1.55 B | -0.08 | -1.07 | 116.53 K | 861.13 K |
| HIMX | Himax Technologies ADR | 4.6741 | 1.5 B | -0.1402 | -2.91 | 3.69 M | 17.24 M |
| PAHC | Phibro Anl Htlh A | 22.9669 | 1.41 B | -0.128 | -0.55 | 226.16 K | 5.19 M |
| GIII | G-III Apparel Gp | 46.6944 | 1.39 B | -0.3575 | -0.76 | 578.6 K | 27.02 M |
| APPS | Digital Turbine | 3.26 | 1.38 B | -0.05 | -1.51 | 149.69 K | 488 K |
| TRS | Trimas Corp | 22.283 | 1.37 B | -0.3877 | -1.71 | 614.95 K | 13.7 M |
| SBET | Sharplink Gaming Ltd | 648.00 | 1.33 B | -21.60 | -3.23 | 14 | 9.07 K |
| TNDM | Tandem Diabetes Care | 131.90 | 1.26 B | -4.20 | -3.09 | 31.37 K | 4.14 M |
| STAA | Staar Surgical Company | 7.34 | 1.23 B | -0.54 | -6.85 | 490.43 K | 3.6 M |
| BJRI | Bj's Restaurants Inc | 43.0461 | 1.23 B | -2.7244 | -5.95 | 1.13 M | 48.73 M |
| NBN | Northeast Bncp | 9.0942 | 1.15 B | -0.1372 | -1.49 | 8.7 K | 79.08 K |
| SENEA | Seneca Foods Cp A | 26.50 | 1.13 B | -0.29 | -1.08 | 11.25 K | 298.15 K |
| WLFC | Willis Lease Fin C | 20.4424 | 981.5 M | -0.1541 | -0.75 | 4.14 K | 84.57 K |
| DJCO | Daily Journal Cp | 200.69 | 910.94 M | -2.85 | -1.4 | 1.54 K | 309.87 K |
| ALRS | Alerus Financial Corp | 13.4065 | 852.44 M | -0.3604 | -2.62 | 600 | 8.04 K |
| QDEL | Quidel Cp | 24.68 | 829.53 M | -0.16 | -0.64 | 344.25 K | 8.5 M |
| SMBC | Southern MO Bancorp | 15.3555 | 790.73 M | -0.5831 | -3.66 | 5.8 K | 89.09 K |
| CWBC | Community West Bncsh | 6.8065 | 711.65 M | -0.0354 | -0.52 | 9.7 K | 66.02 K |
| PZZA | Papa John's Intl | 49.6379 | 683.13 M | -0.2723 | -0.55 | 404.16 K | 20.06 M |
| PFLT | Pennantpark Fltng Rt | 4.3669 | 680.63 M | -0.0973 | -2.18 | 103.4 K | 451.54 K |
| ACNB | Acnb Corp | 14.1451 | 677.66 M | -0.3132 | -2.17 | 798 | 11.29 K |
| HIFS | Hingham Inst For Svg | 72.7868 | 677.17 M | -4.5315 | -5.86 | 322 | 23.44 K |
| QMCO | Quantum Corp | 256.00 | 669.58 M | -3.20 | -1.23 | 8.19 K | 2.1 M |
| MOMO | Hello Group Inc ADR | 6.9527 | 667.91 M | -0.108 | -1.53 | 149.69 K | 1.04 M |
| BWFG | Bankwell Financial | 16.0349 | 562.98 M | -0.3526 | -2.15 | 7.56 K | 121.22 K |
| COFS | Choiceone Financial | 13.4529 | 556.32 M | -0.1207 | -0.89 | 2.6 K | 34.96 K |
| MYGN | Myriad Genetics Inc | 38.91 | 549.32 M | -0.54 | -1.37 | 1.26 M | 49.04 M |
| AMRN | Amarin Corp ADR | 20.40 | 493.58 M | -0.40 | -1.92 | 29.73 K | 606.59 K |
| NB | NioCorp Developments Ltd. Common Stock | 6.29 | 476.93 M | -0.09 | -1.41 | 7.49 K | 47.11 K |
| FOSL | Fossil Group | 97.74 | 476.65 M | -0.85 | -0.86 | 1.19 M | 115.97 M |
| RLMD | Relmada Therapeutics Inc | 56.40 | 441.61 M | -1.20 | -2.08 | 1.37 K | 77.21 K |
| FWDI | AdvisorShares Madrona International ETF | 9.80 | 421.87 M | -0.90 | -8.41 | 7.68 K | 75.26 K |
| JAKK | Jakks Pacific Inc | 59.4245 | 409.62 M | -0.3761 | -0.63 | 19.04 K | 1.13 M |
| NWFL | Norwood Financial Cp | 12.5482 | 395.55 M | -0.261 | -2.04 | 872 | 10.94 K |
| XMAX | XMax Inc. | 60.50 | 393.8 M | -3.00 | -4.72 | 3.98 K | 241.03 K |
| GEVO | Gevo Inc | 1809.5981 | 363.44 M | -80.40 | -4.25 | 80 | 144.77 K |
| CFFI | C&F Financial Corp | 26.0792 | 350.15 M | -0.4383 | -1.65 | 8.82 K | 230.12 K |
| IRD | Opus Genetics, Inc. | 345.60 | 349.42 M | -19.20 | -5.26 | 5.06 K | 1.75 M |
| TCPC | TCP Capital Corp | 4.591 | 345.68 M | -0.0965 | -2.06 | 281.84 K | 1.29 M |
| BNTC | Benitec Biopharma Ltd ADR | 3667.843 | 344.36 M | -20.3767 | -0.55 | 7 | 25.67 K |
| PESI | Perma-Fix Envir | 4.15 | 330.79 M | -0.08 | -1.89 | 6.19 K | 25.68 K |
| OCGN | Ocugen Inc | 621.60 | 329.84 M | -16.20 | -2.54 | 869 | 540.17 K |
| ASUR | Asure Software | 5.35 | 313.16 M | -0.20 | -3.6 | 4.71 K | 25.2 K |
| PLAY | Dave & Buster's Ente | 29.84 | 285.26 M | -0.58 | -1.91 | 115.45 K | 3.44 M |
| BCBP | Bcb Bancorp Inc | 6.6389 | 281.99 M | -0.052 | -0.78 | 3.13 K | 20.81 K |
| ANGI | Angi Inc | 51.10 | 274.03 M | -1.00 | -1.92 | 59.79 K | 3.06 M |
| HQI | Hirequest Inc | 7.286 | 252.81 M | -0.6525 | -8.22 | 35.77 K | 260.66 K |
| PPIH | Perma-Pipe International Holdings Inc | 6.00 | 242.99 M | -0.05 | -0.83 | 2.72 K | 16.33 K |
| RCMT | R C M Tech Inc | 4.5146 | 240.49 M | -0.1704 | -3.64 | 21.3 K | 96.15 K |
| CFBK | Central Fed Cp | 6.6922 | 237.84 M | -0.0519 | -0.77 | 1.59 K | 10.66 K |
| BNC | CEA Industries Inc. | 622.80 | 233.14 M | -61.20 | -8.95 | 373 | 232.3 K |
| OPBK | Open Bank | 5.3333 | 222.94 M | -0.0307 | -0.57 | 2.3 K | 12.27 K |
| LMNR | Limoneira Company | 16.8659 | 197.28 M | -0.7582 | -4.3 | 94.8 K | 1.6 M |
| CLAR | Clarus Corp | 6.3166 | 196.42 M | -0.1175 | -1.83 | 204.39 K | 1.29 M |
| BSET | Bassett Furniture | 12.6398 | 190.94 M | -0.0639 | -0.5 | 10.34 K | 130.72 K |
| GPRO | Gopro Inc Cl A | 47.51 | 189.1 M | -1.07 | -2.2 | 10.65 M | 506.1 M |
| LTBR | Lightbridge Corp | 93.00 | 187.62 M | -3.00 | -3.13 | 378 | 35.15 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 17.2562 | 2.02 T | -0.2215 | -1.27 | 22.4 M | 386.58 M |
| WMT | Walmart Stores | 23.3604 | 1 T | -0.1642 | -0.7 | 25.23 M | 589.31 M |
| CAT | Caterpillar Inc | 63.507 | 274.04 B | -0.3484 | -0.55 | 10.42 M | 662.05 M |
| GS | Goldman Sachs Group | 141.793 | 261.39 B | -1.0081 | -0.71 | 5.12 M | 726.56 M |
| BML-PH | Bank of America Corporation | 10.812 | 260.69 B | -0.1299 | -1.19 | 31.73 K | 343.1 K |
| BML-PL | Bank of America Corporation | 11.1307 | 240.07 B | -0.1115 | -0.99 | 89.56 K | 996.83 K |
| SONY | Sony Group Corp ADR | 3.7307 | 158.03 B | -0.0469 | -1.24 | 12.93 M | 48.26 M |
| CM | Canadian Imperial Bank of Commerce | 19.2938 | 106.07 B | -0.2193 | -1.12 | 859.8 K | 16.59 M |
| BCS | Barclays Plc ADR | 9.5791 | 77.09 B | -0.1194 | -1.23 | 4.85 M | 46.45 M |
| TGT | Target Corporation | 53.5812 | 75.37 B | -0.5219 | -0.96 | 9.97 M | 534.37 M |
| AJG | Arthur J. Gallagher & Company | 37.5206 | 71.95 B | -0.4225 | -1.11 | 1.59 M | 59.5 M |
| URI | United Rentals | 79.7174 | 69.85 B | -0.7748 | -0.96 | 4.51 M | 359.47 M |
| MS-PI | Morgan Stanley | 15.8642 | 68.02 B | -0.0934 | -0.59 | 194.98 K | 3.09 M |
| MS-PA | Morgan Stanley | 13.73 | 67.91 B | -0.1926 | -1.38 | 377.46 K | 5.18 M |
| MS-PF | Morgan Stanley | 16.2255 | 65.92 B | -0.091 | -0.56 | 145.84 K | 2.37 M |
| MS-PE | Morgan Stanley | 16.6465 | 64.59 B | -0.1566 | -0.93 | 346.78 K | 5.77 M |
| WDS | Woodside Energy Group Ltd | 17.9258 | 41.86 B | -0.5331 | -2.89 | 849.29 K | 15.22 M |
| SYY | Sysco Corp | 29.7798 | 38.58 B | -0.1786 | -0.6 | 6.45 M | 192.2 M |
| QSR | Restaurant Brands International | 28.2298 | 35.48 B | -0.2899 | -1.02 | 1.75 M | 49.5 M |
| BAP | Credicorp Ltd | 106.0388 | 28.27 B | -0.9905 | -0.93 | 471.9 K | 50.04 M |
| BBDO | Banco Bradesco S.A. ADR | 5.5564 | 27.27 B | -0.085 | -1.51 | 4.18 K | 23.2 K |
| NRG | NRG Energy | 20.4415 | 20.47 B | -0.2099 | -1.02 | 5.45 M | 111.36 M |
| JHX | James Hardie Industries Se ADR | 8.2282 | 17.38 B | -0.103 | -1.24 | 20.28 K | 166.87 K |
| WF | Woori Finance Holdings Co. Ltd ADR | 13.0593 | 17.13 B | -0.3777 | -2.81 | 4.53 K | 59.17 K |
| ALLE | Allegion Plc | 46.8945 | 16.2 B | -0.3778 | -0.8 | 2.68 M | 125.59 M |
| CX | Cemex S.A.B. DE C.V. ADR | 7.9562 | 16 B | -0.0508 | -0.63 | 22.61 M | 179.91 M |
| W | Wayfair Inc | 22.50 | 15.99 B | -0.78 | -3.35 | 512.47 K | 11.53 M |
| MTZ | Mastec Inc | 18.49 | 15.18 B | -0.37 | -1.96 | 2 M | 37.01 M |
| CLH | Clean Harbors | 45.88 | 15.17 B | -0.32 | -0.69 | 1.15 M | 52.71 M |
| CRS | Carpenter Technology Corp | 32.7222 | 15.13 B | -1.1419 | -3.37 | 669.8 K | 21.92 M |
| KEP | Korea Electric Power Corp ADR | 14.243 | 14.55 B | -0.1248 | -0.87 | 1.44 M | 20.55 M |
| AMH | American Homes 4 Rent | 14.2311 | 13.41 B | -0.1656 | -1.15 | 547 K | 7.78 M |
| CCK | Crown Cork & Seal Company | 43.7662 | 13.33 B | -0.3314 | -0.75 | 1.01 M | 44.09 M |
| EVR | Evercore Partners Inc | 37.3564 | 11.22 B | -0.40 | -1.06 | 466.9 K | 17.44 M |
| PNR | Pentair Ltd | 35.6809 | 11.21 B | -0.2656 | -0.74 | 4.22 M | 150.67 M |
| AIT | Applied Industrial Technologies | 33.6128 | 10.86 B | -0.2167 | -0.64 | 311.5 K | 10.47 M |
| PAYC | Paycom Software Inc | 23.378 | 10.48 B | -0.1195 | -0.51 | 254.6 K | 5.95 M |
| FRO | Frontline Ltd | 7.9927 | 9.86 B | -0.0954 | -1.18 | 1.01 M | 8.1 M |
| CAE | Cae Inc | 11.237 | 8.82 B | -0.0918 | -0.81 | 60.7 K | 682.09 K |
| MGM | MGM Resorts International | 18.9027 | 8.33 B | -0.2173 | -1.14 | 9.35 M | 176.73 M |
| APTV | Aptiv Plc | 52.1828 | 8.08 B | -0.431 | -0.82 | 3.6 M | 187.94 M |
| MSA | Msa Safety Inc | 39.0063 | 6.67 B | -0.2669 | -0.68 | 168.5 K | 6.57 M |
| RNG | Ringcentral Inc | 14.2745 | 6.08 B | -0.1098 | -0.76 | 714.9 K | 10.2 M |
| CPA | Copa Holdings S.A. | 73.6031 | 6.04 B | -1.1678 | -1.56 | 575.1 K | 42.33 M |
| IBP | Installed Building Products | 15.7686 | 5.94 B | -0.3291 | -2.04 | 144.56 K | 2.28 M |
| WFG | West Fraser Timber L | 44.4195 | 5.33 B | -2.0816 | -4.48 | 1.3 K | 57.92 K |
| PIPR | Piper Jaffray Companies | 9.7258 | 4.78 B | -0.0951 | -0.97 | 552.02 K | 5.37 M |
| CGAU | Centerra Gold Inc | 4.5233 | 4.46 B | -0.0649 | -1.41 | 5.2 K | 23.52 K |
| MC | Moelis | 14.9794 | 4.27 B | -0.2188 | -1.44 | 86.74 K | 1.3 M |
| LAZ | Lazard Ltd | 23.3853 | 4.24 B | -0.2201 | -0.93 | 1.49 M | 34.88 M |
| BOOT | Boot Barn Holdings Inc | 19.14 | 4.04 B | -0.20 | -1.03 | 307.5 K | 5.89 M |
| COTY | Coty Inc | 18.71 | 3.72 B | -0.22 | -1.16 | 1 M | 18.75 M |
| KEN | Kenon Holdings Ltd | 3.7122 | 3.61 B | -0.0303 | -0.81 | 105.3 K | 390.89 K |
| DHT | Dht Holdings | 3.473 | 3.32 B | -0.0336 | -0.96 | 2.35 M | 8.16 M |
| DKL | Delek Logistics Partners LP | 12.1255 | 3.07 B | -0.2863 | -2.31 | 42.8 K | 518.97 K |
| AMC | AMC Entertainment Holdings Inc | 199.5401 | 3.03 B | -1.696 | -0.84 | 13.25 K | 2.64 M |
| FSM | Fortuna Silver Mines | 4.75 | 2.98 B | -0.04 | -0.84 | 517.3 K | 2.46 M |
| TNET | Trinet Group Inc | 32.2528 | 2.96 B | -0.1837 | -0.57 | 514.1 K | 16.58 M |
| DAC | Danaos Corp | 59.7484 | 2.77 B | -0.6907 | -1.14 | 1.1 K | 65.72 K |
| BCC | Boise Cascade L.L.C. | 25.9921 | 2.53 B | -0.3661 | -1.39 | 306.7 K | 7.97 M |
| TALO | Talos Energy Inc | 12.9503 | 2.42 B | -0.2596 | -1.97 | 34.15 K | 442.27 K |
| EVTC | Evertec Inc | 17.8343 | 1.98 B | -0.1608 | -0.89 | 500.4 K | 8.92 M |
| CMRE | Costamare Inc | 9.6737 | 1.55 B | -0.137 | -1.4 | 103.7 K | 1 M |
| UTI | Universal Technical Institute Inc | 8.378 | 1.21 B | -0.2124 | -2.47 | 130.13 K | 1.09 M |
| IRS | Irsa Inversiones Y Representaciones S.A. ADR | 8.4116 | 1.11 B | -0.044 | -0.52 | 25.59 K | 215.21 K |
| CPAC | Cementos Pacasmayo S.A.A ADR | 3.3186 | 1.1 B | -0.0368 | -1.1 | 84.8 K | 281.42 K |
| GHM | Graham Corp | 21.2563 | 1.04 B | -0.2061 | -0.96 | 27.91 K | 593.24 K |
| MUX | Mcewen Mining Inc | 12.2131 | 969.58 M | -0.0977 | -0.79 | 300.47 K | 3.67 M |
| CYD | China Yuchai International | 10.2628 | 860.01 M | -0.1123 | -1.08 | 49.7 K | 510.06 K |
| DQ | Daqo New Energy ADR | 4.098 | 828.23 M | -0.202 | -4.7 | 556.47 K | 2.28 M |
| SAFE | Safehold Inc | 27.4094 | 755.15 M | -0.2139 | -0.77 | 119.96 K | 3.29 M |
| TXO | Txo Energy Partners L.P. | 105.00 | 730.23 M | -10.00 | -8.7 | 5.25 K | 551.25 K |
| XIFR | XPLR Infrastructure LP Unit | 22.7947 | 690.08 M | -0.6052 | -2.59 | 146.1 K | 3.33 M |
| CMRE-PC | Costamare Inc | 9.4379 | 636.48 M | -0.1309 | -1.37 | 9.96 K | 94.01 K |
| VGM | Invesco Trust For Investment Grade Municipals | 7.0714 | 510.87 M | -0.0471 | -0.66 | 138.8 K | 981.51 K |
| LXFR | Luxfer Holdings Plc | 9.3354 | 463.48 M | -0.2591 | -2.7 | 36.1 K | 337.01 K |
| TCI | Transcontinental Realty Investors | 10.62 | 435.54 M | -0.37 | -3.37 | 1.7 K | 18.05 K |
| EVN | Eaton Vance Muni Income Trust | 7.6914 | 404.82 M | -0.073 | -0.94 | 68.4 K | 526.09 K |
| QUAD | Quad Graphics Inc | 12.6483 | 380.36 M | -0.2174 | -1.69 | 630.1 K | 7.97 M |
| CVEO | Civeo Corp | 36.6004 | 366.55 M | -0.8927 | -2.38 | 142.44 K | 5.21 M |
| ARL | American Realty Investors | 5.20 | 358.41 M | -0.12 | -2.26 | 4 K | 20.8 K |
| DBI | Designer Brands Inc | 25.5799 | 345.08 M | -0.129 | -0.5 | 931.6 K | 23.83 M |
| CPS | Cooper Std Hld Inc | 53.23 | 332.28 M | -0.40 | -0.75 | 32.21 K | 1.71 M |
| KTF | Scudder Municiple Income Trust | 7.4331 | 322.87 M | -0.0428 | -0.57 | 38.6 K | 286.92 K |
| MLP | Maui Land & Pineapple Company | 6.85 | 310.6 M | -0.21 | -2.97 | 14.8 K | 101.38 K |
| PMO | Putnam Muni Opportunities Trust | 6.9126 | 286.05 M | -0.0393 | -0.57 | 78.9 K | 545.4 K |
| COPL | Copley Acquisition Corp Ordinary Shares | 3.625 | 237.34 M | -1.25 | -25.64 | 64.09 K | 232.34 K |
| PERF | Perfect Corp Cl A | 5.91 | 202.68 M | -0.07 | -1.17 | 1.45 K | 8.58 K |
| SB-PC | Safe Bulkers Inc | 7.5093 | 184.64 M | -0.0558 | -0.74 | 2.65 K | 19.91 K |
| TPVG | Triplepoint Venture Growth Bdc | 3.3986 | 173.99 M | -0.0335 | -0.98 | 39.9 K | 135.6 K |
| ENJ | Entergy New Orleans Inc | 13.5081 | 173.1 M | -0.082 | -0.6 | 4.22 K | 57.04 K |
| CHMI | Cherry Hill Mortgage Investmen | 3.6754 | 88.08 M | -0.0324 | -0.87 | 79.6 K | 292.56 K |
| DTF | Duff & Phelps Utilities Tax-Free Income | 9.7637 | 81.05 M | -0.0752 | -0.76 | 9.7 K | 94.71 K |
| CMCM | Cheetah Mobile Inc ADR | 45.0552 | 72.01 M | -0.3142 | -0.69 | 94.79 K | 4.27 M |
| SRL | Scully Royalty Ltd | 22.7389 | 62.05 M | -0.7766 | -3.3 | 80 K | 1.82 M |
| LITB | Lightinthebox Holding Co. Ltd ADR | 35.5201 | 52.28 M | -2.10 | -5.58 | 47.87 K | 1.7 M |
| SQNS | Sequans Communications S A ADR | 115.00 | 39.04 M | -7.00 | -5.74 | 830 | 95.45 K |
| SLAIY | SOLAI Limited | 1268.40 | 598.01 K | -36.40 | -2.79 | 6.34 K | 8.04 M |
| LEJUY | Leju Holdings Limited | 108.6018 | 1.38 K | -2.537 | -2.28 | 47.6 K | 5.17 M |
| PFLT | Pennantpark Fltng Rt | 13.46 | -0.39 | -2.82 | 103.38 K | 1.39 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 51.4734 | 7.03 M | -1.6877 | -3.17 | 613 | 31.55 K |
| BBD-PC | Bombardier Inc Pref C | 6.3506 | -0.8728 | -12.08 | 60.46 K | 383.94 K | |
| JAG | Jaguar Mining Inc | 3.6275 | -0.4534 | -11.11 | 144.97 K | 525.87 K | |
| QRC | Queens Road Capital Investment Ltd | 4.3628 | -0.4362 | -9.09 | 2.39 K | 10.43 K | |
| BCT | Briacell Therapeutics Corp | 31.1981 | -2.9713 | -8.7 | 246 | 7.67 K | |
| BBD-B | Bombardier Inc Series B | 72.25 | -4.50 | -5.86 | 1.62 M | 117.22 M | |
| TRP-PA | TC Energy Corp Pref Series 1 | 11.1246 | -0.6474 | -5.5 | 158.04 K | 1.76 M | |
| BU | Burcon Nutrascience Corp | 48.8007 | -2.4814 | -4.84 | 133 | 6.49 K | |
| USA | Americas Silver Corp | 6.00 | -0.30 | -4.76 | 95.26 K | 571.54 K | |
| BBD-A | Bombardier Inc | 76.25 | -3.75 | -4.69 | 482.51 K | 36.79 M | |
| EIF | Exchange Income Corp | 10.9356 | -0.4859 | -4.25 | 118.6 K | 1.3 M | |
| HPS-A | Hammond Power Solutions Inc | 4.8243 | -0.2116 | -4.2 | 2.27 K | 10.97 K | |
| FMR | Future Mineral Resources Inc | 3.75 | -0.15 | -3.85 | 1.99 K | 7.46 K | |
| NG | Novagold Res Inc | 4.36 | -0.15 | -3.33 | 373.97 K | 1.63 M | |
| WFG | West Fraser Timber CO Ltd | 53.117 | -1.4583 | -2.67 | 388.5 K | 20.64 M | |
| JOY | Journey Energy Inc | 4.8046 | -0.1313 | -2.66 | 26.4 K | 126.84 K | |
| PNC-B | Postmedia Network Canada Corp | 277.50 | -7.50 | -2.63 | 19.1 K | 5.3 M | |
| CGO | Cogeco Inc Sv | 38.7208 | -1.0445 | -2.63 | 10.02 K | 388.14 K | |
| TRP-PB | TC Energy Corp Pref Series 3 | 10.4154 | -0.2761 | -2.58 | 208.87 K | 2.18 M | |
| BBD-PD | Bombardier Inc Pref D | 4.2051 | -0.1071 | -2.48 | 5.68 K | 23.91 K | |
| SLF-PG | Sun Life Non Cum Rat 8R Cl A Prf | 13.0782 | -0.316 | -2.36 | 20.14 K | 263.33 K | |
| CHR | Chorus Aviation Inc | 28.3419 | -0.6789 | -2.34 | 1.29 M | 36.58 M | |
| BCE-PR | BCE Inc Pref R | 10.7904 | -0.2323 | -2.11 | 76.9 K | 829.81 K | |
| CCA | Cogeco Communications Inc | 48.5985 | -1.0084 | -2.03 | 71.45 K | 3.47 M | |
| ADN | Acadian Timber Corp | 7.0992 | -0.144 | -1.99 | 3.1 K | 21.99 K | |
| BBD-PB | Bombardier Inc Pref B | 3.9754 | -0.0781 | -1.93 | 43.05 K | 171.13 K | |
| SYZ | Sylogist Ltd | 6.8568 | -0.1288 | -1.84 | 7.39 K | 50.66 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 8.8122 | -0.1634 | -1.82 | 51.26 K | 451.67 K | |
| CSW-B | Corby Spirit and Wine Limited | 11.2576 | -0.2066 | -1.8 | 2.81 K | 31.69 K | |
| DXT | Dexterra Group Inc | 5.9715 | -0.1095 | -1.8 | 72.12 K | 430.66 K | |
| TRP-PF | TC Energy Corp Pref Series 2 | 11.104 | -0.1924 | -1.7 | 17.41 K | 193.35 K | |
| MKP | Mcan Mortgage Corp | 4.7105 | -0.0764 | -1.6 | 7.15 K | 33.7 K | |
| EMP-A | Empire Company Limited | 23.7738 | -0.3713 | -1.54 | 144.9 K | 3.44 M | |
| BCE-PH | Bce Inc Pref H | 10.588 | -0.1644 | -1.53 | 500 | 5.29 K | |
| HLF | High Liner | 14.5105 | -0.2247 | -1.52 | 22.5 K | 326.49 K | |
| ENB-PD | Enbridge D Cum Redeemable Prf | 10.466 | -0.1588 | -1.49 | 22.73 K | 237.84 K | |
| FTT | Finning Intl | 14.847 | -0.223 | -1.48 | 918.6 K | 13.64 M | |
| TVA-B | TVA Group Inc | 6.73 | -0.10 | -1.46 | 1.95 K | 13.12 K | |
| LAS-A | Lassonde Industries Inc | 111.6839 | -1.6416 | -1.45 | 550 | 61.43 K | |
| TWC | Twc Enterprises Ltd | 8.9812 | -0.1314 | -1.44 | 1.2 K | 10.78 K | |
| TECK-A | Teck Resources Limited | 15.74 | -0.2274 | -1.42 | 11.47 K | 180.54 K | |
| ENB-PV | Enbridge Inc Pref 1 | 10.6579 | -0.1421 | -1.32 | 22.56 K | 240.44 K | |
| ENB-PFU | Enbridge Inc Pref L | 11.1275 | -0.1468 | -1.3 | 17.12 K | 190.56 K | |
| BCE-PF | BCE Inc Pref AF | 10.62 | -0.1396 | -1.3 | 8.04 K | 85.33 K | |
| CPX-PA | Capital Power Corporation Pref A | 9.3634 | -0.122 | -1.29 | 7.7 K | 72.1 K | |
| EMA-PA | Emera Inc Pref A | 12.8023 | -0.1659 | -1.28 | 5.86 K | 75.02 K | |
| WPRT | Westport Fuel Systems Inc | 39.40 | -0.50 | -1.25 | 5.91 K | 232.85 K | |
| AETR | Aetherion Technologies Inc. | 39.40 | -0.50 | -1.25 | 5.91 K | 232.85 K | |
| CSE-PA | Capstone Infrastructure Corp | 7.254 | -0.0913 | -1.24 | 3.4 K | 24.66 K | |
| CIU-PC | CU Inc Pref C | 11.7914 | -0.1454 | -1.22 | 9 K | 106.12 K | |
| REI-UN | RioCan Real Estate Investment Trust | 14.7322 | -0.1767 | -1.19 | 839.25 K | 12.36 M | |
| SIS | Savaria Corp | 3.02 | -0.036 | -1.18 | 7.4 K | 22.35 K | |
| ATD | Alimentation Couche-Tard Inc. | 21.2101 | -0.2443 | -1.14 | 8.2 K | 173.92 K | |
| BRAG | Bragg Gaming Group Inc | 4.40 | -0.05 | -1.12 | 42.9 K | 188.76 K | |
| TA-PH | Transalta E Cum Red Rate Rst Prf | 8.9857 | -0.0965 | -1.06 | 8.18 K | 73.46 K | |
| WN | George Weston Limited | 26.1776 | -0.2743 | -1.04 | 258.5 K | 6.77 M | |
| ENB-PY | Enbridge Inc Pref 3 | 11.1259 | -0.1155 | -1.03 | 11.77 K | 130.9 K | |
| MRC | Morguard Corp | 139.082 | -1.443 | -1.03 | 1.54 K | 214.46 K | |
| BCE-PZ | Bce Inc Pref Z | 10.7245 | -0.1103 | -1.02 | 1.63 K | 17.44 K | |
| CM | Canadian Imperial Bank of Commerce | 25.7341 | -0.2586 | -0.99 | 3.1 M | 79.77 M | |
| CF-PC | Canaccord Genuity Group Inc Pref C | 8.6072 | -0.0816 | -0.94 | 2.7 K | 23.24 K | |
| SRV-UN | SIR Royalty Income Fund | 5.248 | -0.0497 | -0.94 | 7.17 K | 37.62 K | |
| GWO-PN | Great West 3.65% Non Cum N Prf | 13.5357 | -0.126 | -0.92 | 5.32 K | 72.01 K | |
| TA-PJ | TransAlta Corp Pref J | 10.0977 | -0.0937 | -0.92 | 11.86 K | 119.76 K | |
| QSR | Restaurant Brands International Inc | 33.8604 | -0.3123 | -0.91 | 276.3 K | 9.36 M | |
| IAG | IA Financial Corp Inc | 28.2647 | -0.2598 | -0.91 | 202.6 K | 5.73 M | |
| CFF | Conifex Timber Inc | 5.9956 | -0.0542 | -0.9 | 45.6 K | 273.4 K | |
| CAE | Cae Inc | 13.4446 | -0.1194 | -0.88 | 314.18 K | 4.22 M | |
| MFC-PI | Manulife Financial Corp Pref 9 Class 1 | 14.2846 | -0.1203 | -0.84 | 18.71 K | 267.29 K | |
| TRP-PC | TC Energy Corp Pref Series 5 | 12.2542 | -0.1019 | -0.82 | 1.05 K | 12.89 K | |
| ENB-PFA | Enbridge Inc Pref 9 | 12.488 | -0.103 | -0.82 | 11.86 K | 148.06 K | |
| L | Loblaw CO | 9.3572 | -0.0738 | -0.78 | 2.04 M | 19.07 M | |
| ENB-PF | Enbridge F Cum Redeemable Prf | 10.7436 | -0.0801 | -0.74 | 18.16 K | 195.13 K | |
| BCE-PY | BCE Inc Pref Y | 10.6227 | -0.077 | -0.72 | 2.61 K | 27.71 K | |
| ENB-PH | Enbridge H Cum Redeemable Prf | 9.5709 | -0.069 | -0.72 | 22.08 K | 211.3 K | |
| PGIC-PA | Premium Global Income Split Corp | 7.4934 | -0.0533 | -0.71 | 3.06 K | 22.93 K | |
| FVI | Fortuna Mines Inc | 5.67 | -0.04 | -0.7 | 589.7 K | 3.34 M | |
| ADEN | Adentra Inc | 10.1105 | -0.0703 | -0.69 | 8.4 K | 84.93 K | |
| DII-B | Dorel Industries Inc | 13.276 | -0.0918 | -0.69 | 12.78 K | 169.61 K | |
| GWO-PM | Great West Lifeco Inc Pref M | 13.6504 | -0.0934 | -0.68 | 71.07 K | 970.17 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 9.8399 | -0.0672 | -0.68 | 2.26 K | 22.24 K | |
| CFP | Canfor Corp | 26.92 | -0.18 | -0.66 | 131.5 K | 3.54 M | |
| TGO | Terago Inc | 6.25 | -0.04 | -0.64 | 2.1 K | 13.12 K | |
| MFC-PJ | Manulife Fin Non Cum Cl 1 11 Prf | 13.734 | -0.0861 | -0.62 | 18.15 K | 249.27 K | |
| CGX | Cineplex Inc | 35.7276 | -0.2214 | -0.62 | 77.19 K | 2.76 M | |
| FSZ | Fiera Capital Corp | 4.9326 | -0.0289 | -0.58 | 17.79 K | 87.75 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 20.292 | -0.1187 | -0.58 | 165.8 K | 3.36 M | |
| TCL-A | Transcontinental Inc | 8.5697 | -0.0499 | -0.58 | 72.6 K | 622.18 K | |
| ENB-PB | Enbridge Cumulative Red B Prf | 11.0192 | -0.0639 | -0.58 | 13.34 K | 147.01 K | |
| D-UN | Dream Office Real Estate Investment Trust | 35.2622 | -0.1975 | -0.56 | 256.29 K | 9.04 M | |
| NA | National Bank of Canada | 28.0936 | -0.151 | -0.53 | 1.21 M | 34.03 M | |
| CKI | Clarke Inc | 6.0754 | -0.0321 | -0.53 | 12.8 K | 77.77 K | |
| GDL | Goodfellow Inc | 4.4724 | -0.0236 | -0.52 | 1.9 K | 8.5 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 7.21 | 83.6 B | -0.17 | -2.3 | 89.59 K | 645.93 K |
| LNWO | Light & Wonder, Inc. | 12.08 | 6.04 B | -0.24 | -1.95 | 1.4 M | 16.88 M |
| MRNJ | Metatron Inc | 467.9822 | 1.52 M | -77.997 | -14.29 | 2 | 935.96 |
| CGAC | Code Green Apparel Corp | 12.00 | 1.09 M | -3.00 | -20 | 2 | 24 |
| ERFB | ERF Wireless Inc | 15.00 | 84.13 K | -1.00 | -6.25 | 36.46 M | 546.92 M |
| AXPWQ | Axion Power International Inc | 10360.00 | 9.6 K | -362.5996 | -3.38 | 1 | 10.36 K |
| EVKG | Ever-Glory International Group Inc. | 6.26 | 2.92 K | -0.19 | -2.95 | 700 | 4.38 K |
| GPHBF | G6 Materials Corp | 7.83 | 1.99 K | -0.32 | -3.93 | 851 | 6.66 K |
| SIMPQ | Simply Inc | 287.50 | 1.55 K | -2.50 | -0.86 | 274 | 78.78 K |
| PRXIQ | Premier Exhibitions Inc | 6.032 | 491 | -0.318 | -5.01 | 16.97 K | 102.34 K |
| YVRLF | Liquid Media Group Ltd. | 68.40 | 482 | -1.60 | -2.29 | 231 | 15.8 K |
| PQEFF | Petroteq Energy Inc | 17.70 | -1.80 | -9.23 | 34.9 K | 617.73 K | |
| SIRC | Solar Integrated Roofing Corporation | 922.4991 | -90.00 | -8.89 | 3 | 2.77 K | |
| PZOO | Pazoo Inc | 392.50 | -12.50 | -3.09 | 215 | 84.39 K | |
| WWIO | Wowio Inc | 5.72 | -0.13 | -2.22 | 102 | 583.44 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| STMP | Stamper Oil & Gas Corp | 26.1773 | -13.0886 | -33.33 | 154 | 4.03 K | |
| SKYG | Sky Gold Corp | 21.00 | -6.00 | -22.22 | 16 | 336 | |
| LTV | Leonovus Inc | 5.10 | -0.30 | -5.56 | 16.73 K | 85.32 K | |
| CTEK | CLEANTEK Industries Inc | 36.4706 | -1.7647 | -4.62 | 978 | 35.67 K | |
| GBU | Gabriel Resources Ltd | 6.60 | -0.30 | -4.35 | 342.65 K | 2.26 M | |
| CNS | Contagious Gaming Inc | 5.80 | -0.20 | -3.33 | 6.83 K | 39.61 K | |
| CAMB | Cambria Gold Mines Inc. | 75.00 | -2.50 | -3.23 | 84.3 K | 6.32 M | |
| RX | BioSyent Inc | 10.1736 | -0.3091 | -2.95 | 8.5 K | 86.48 K | |
| KTN | Kootenay Silver Inc | 3.40 | -0.10 | -2.86 | 1.38 K | 4.69 K | |
| WEX | Western Exploration Inc | 92.50 | -2.50 | -2.63 | 110 | 10.18 K | |
| MXL-H | MX Gold Corp | 3.70 | -0.10 | -2.63 | 2.08 K | 7.71 K | |
| FMS | Focus Graphite Inc | 4.30 | -0.10 | -2.27 | 11.02 K | 47.39 K |