Loser Valuations for 5 February 2015 from 00:00:00 until 23:59:59
Loser Valuations for 5 February 2015 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GSAT | Globalstar | 36.90 | 11.11 B | -0.30 | -0.81 | 140.21 K | 5.17 M |
| SEB | Seaboard Corporation | 3626.0601 | 3.62 B | -232.9292 | -6.04 | 1.2 K | 4.35 M |
| USAS | Americas Silver Corp | 4.80 | 1.11 B | -0.30 | -5.88 | 1.01 K | 4.86 K |
| REPX | Riley Exploration Permian Inc | 26.0566 | 895.04 M | -0.1874 | -0.71 | 164 | 4.27 K |
| RLGT | Radiant Logistics | 4.72 | 429.39 M | -0.04 | -0.84 | 72.76 K | 343.42 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 8.773 | 276.68 M | -0.0659 | -0.75 | 46.7 K | 409.7 K |
| ACU | Acme United Corp | 14.9297 | 265.45 M | -0.1692 | -1.12 | 7.3 K | 108.99 K |
| PLX | Protalix Biotherapeutics | 19.60 | 207.07 M | -0.50 | -2.49 | 36.21 K | 709.72 K |
| CMT | Core Molding Technologies Inc | 14.2133 | 191.46 M | -0.1088 | -0.76 | 9.1 K | 129.34 K |
| INTT | Intest Corp | 4.12 | 175.2 M | -0.04 | -0.96 | 13.4 K | 55.23 K |
| ESP | Espey Mfg. & Electronics | 17.5145 | 147.09 M | -0.3513 | -1.97 | 3.7 K | 64.8 K |
| PLG | Platinum Group Metals Ltd | 46.55 | 147.07 M | -3.95 | -7.82 | 5.43 K | 252.58 K |
| EPM | Evolution Petroleum Corp | 3.8654 | 142.21 M | -0.1745 | -4.32 | 116.4 K | 449.93 K |
| BDL | Flanigan's Enterprises | 31.9759 | 116.71 M | -2.3035 | -6.72 | 9.96 K | 318.42 K |
| MHH | Mastech Holdings Inc | 4.615 | 77.23 M | -0.315 | -6.39 | 85.22 K | 393.31 K |
| DXR | Daxor Corp | 5.879 | 50.91 M | -0.1467 | -2.43 | 19.76 K | 116.18 K |
| CKX | Ckx Lands | 14.556 | 33.67 M | -0.2727 | -1.84 | 3.51 K | 51.06 K |
| COHN | Cohen & CO Inc | 6.3404 | 32.45 M | -0.1576 | -2.43 | 630 | 3.99 K |
| BESS | Bimergen Energy Corporation | 43.40 | 27.11 M | -2.80 | -6.06 | 266 | 11.54 K |
| INLX | Intellinetics Inc | 19.00 | 17.17 M | -3.50 | -15.56 | 172 | 3.27 K |
| VNRX | Volitionrx Ltd | 4.10 | 6.01 M | -0.03 | -0.73 | 900 | 3.69 K |
| PLAG | Planet Green Holdings Corp | 295.00 | 5.18 M | -2.50 | -0.84 | 74 | 21.83 K |
| OPTT | Ocean Power Tech Inc | 83.02 | 3.75 M | -1.58 | -1.87 | 244.77 K | 20.32 M |
| PW | Power REIT | 9.46 | 2.52 M | -0.12 | -1.25 | 25.5 K | 241.19 K |
| OGEN | Oragenics Inc | 13140.00 | 1.6 M | -540.00 | -3.95 | 2 | 26.28 K |
| PCG-P-B | Pacific Gas & Electric Company. 5 1/2% Preferred Stock | 23.6174 | -0.4727 | -1.96 | 1.03 K | 24.4 K | |
| PCG-P-E | Pacific Gas & Electric Company. 5% 1st A Preferred Stock | 21.4239 | -0.1344 | -0.62 | 2.89 K | 61.92 K |
Cryptocurrencies (CC) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BTC-USD | Bitcoin | 217.111 | 1.46 T | -9.742 | -4.29 | 22.52 M | 4.89 B |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LINE | Linear Minerals Corp. | 3.705 | -0.6175 | -14.29 | 11 | 40.75 |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| COST | Costco Wholesale | 123.9765 | 472.46 B | -1.5218 | -1.21 | 6.99 M | 866.19 M |
| AZN | Astrazeneca Plc ADR | 44.5297 | 293.73 B | -1.1638 | -2.55 | 3.74 M | 166.71 M |
| CDNS | Cadence Design Systems, Inc. | 17.21 | 92.34 B | -0.89 | -4.92 | 14.43 M | 248.33 M |
| NTES | Netease Inc ADR | 19.012 | 83.01 B | -0.1066 | -0.56 | 1.82 M | 34.63 M |
| MPWR | Monolithic Power Sys | 42.947 | 67.69 B | -0.2439 | -0.56 | 658 K | 28.26 M |
| NXPI | Nxp Semiconductors | 69.1957 | 64.63 B | -1.3084 | -1.86 | 6.64 M | 459.47 M |
| KDP | Keurig Dr Pepper Inc | 9.5383 | 50.27 B | -0.1591 | -1.64 | 1.92 M | 18.34 M |
| COHR | Coherent Inc | 17.00 | 44.35 B | -0.57 | -3.24 | 617.8 K | 10.5 M |
| UAL | United Airlines Holdings Inc | 69.60 | 39.11 B | -2.10 | -2.93 | 5.16 M | 359.11 M |
| TTWO | Take-Two Interactive Software | 28.77 | 38.78 B | -0.20 | -0.69 | 2.97 M | 85.51 M |
| VOD | Vodafone Grp Plc ADR | 16.8983 | 36.35 B | -0.2738 | -1.59 | 4.67 M | 78.86 M |
| RYAAY | Ryanair Hlds Plc ADR | 23.3754 | 31.98 B | -0.1826 | -0.78 | 484.75 K | 11.33 M |
| CINF | Cincinnati Financial | 37.8604 | 28.58 B | -0.4232 | -1.11 | 941.2 K | 35.63 M |
| ON | On Semiconductor | 10.27 | 26.9 B | -0.12 | -1.15 | 8.79 M | 90.23 M |
| CASY | Casey's General Stor | 84.2402 | 25.58 B | -1.8128 | -2.11 | 409.18 K | 34.47 M |
| SWKS | Skyworks Solutions | 64.8234 | 19.48 B | -0.7167 | -1.09 | 3.3 M | 214.11 M |
| MTSI | Macom Technology S | 30.595 | 17.57 B | -0.165 | -0.54 | 364.22 K | 11.14 M |
| ASND | Ascendis Pharma ADR | 17.91 | 17.1 B | -0.40 | -2.18 | 82.41 K | 1.48 M |
| HAS | Hasbro Inc | 39.2148 | 16.91 B | -0.3144 | -0.8 | 1.03 M | 40.4 M |
| LSCC | Lattice Semicond | 6.25 | 16.2 B | -0.29 | -4.43 | 4.48 M | 27.99 M |
| MANH | Manhattan Assoc | 47.95 | 14.62 B | -0.36 | -0.75 | 803.64 K | 38.53 M |
| LULU | Lululemon Athletica | 65.29 | 13.03 B | -0.37 | -0.56 | 1.62 M | 106.07 M |
| DRS | Leonardo DRS, Inc. Common Stock | 4.8622 | 9.71 B | -0.079 | -1.6 | 16.8 K | 81.68 K |
| AAL | American Airlines Group | 46.3413 | 9.38 B | -0.5222 | -1.11 | 9.22 M | 427.31 M |
| CTRE | Caretrust REIT Inc | 8.2499 | 9.18 B | -0.0508 | -0.61 | 149.2 K | 1.23 M |
| ORKA | Oruka Therapeutics Inc | 569.2312 | 6.92 B | -16.2637 | -2.78 | 105 | 59.77 K |
| NXST | Nexstar Media Group Inc | 38.4013 | 6.2 B | -0.9504 | -2.42 | 121.01 K | 4.65 M |
| CRUS | Cirrus Logic Inc | 28.00 | 5.9 B | -0.48 | -1.69 | 1.43 M | 39.98 M |
| CACC | Credit Acceptance | 170.71 | 5.43 B | -2.31 | -1.34 | 35.56 K | 6.07 M |
| POWL | Powell Inds Inc | 25.2712 | 5.16 B | -1.8777 | -6.92 | 279.54 K | 7.06 M |
| MXL | Maxlinear Inc | 8.75 | 5.07 B | -0.07 | -0.79 | 655.66 K | 5.74 M |
| MMYT | Makemytrip Ltd | 24.50 | 4.88 B | -0.29 | -1.17 | 163.19 K | 4 M |
| GNTX | Gentex Corp | 13.9831 | 4.11 B | -0.0982 | -0.7 | 2.3 M | 32.2 M |
| IOVA | Iovance Biotherapeutics Inc | 7.60 | 3.78 B | -0.05 | -0.65 | 28.1 K | 213.56 K |
| FIZZ | Natl Beverage Cp | 8.7758 | 3.51 B | -0.1491 | -1.67 | 76.17 K | 668.42 K |
| CALM | Cal-Maine Foods IN | 25.9808 | 3.22 B | -0.3386 | -1.29 | 338.28 K | 8.79 M |
| ARLP | Alliance Resource Pt | 12.787 | 3.19 B | -0.2235 | -1.72 | 314.01 K | 4.02 M |
| AXGN | Axogen Inc | 3.16 | 3.02 B | -0.29 | -8.41 | 536 K | 1.69 M |
| ARCB | Arcbest Corp | 35.2821 | 2.92 B | -0.3464 | -0.97 | 681.36 K | 24.04 M |
| ALGT | Allegiant Travel Com | 156.2231 | 2.66 B | -1.1075 | -0.7 | 148.54 K | 23.2 M |
| EEFT | Euronet Worldwide | 47.70 | 2.61 B | -0.41 | -0.85 | 243.45 K | 11.61 M |
| BELFA | BEL Fuse Cl A | 18.5602 | 2.59 B | -0.1765 | -0.94 | 7.3 K | 135.49 K |
| MARA | Marathon Digital Holdings | 108.80 | 2.57 B | -2.40 | -2.16 | 5.24 K | 570.55 K |
| ATRO | Astronics Cp | 34.9668 | 2.54 B | -0.1856 | -0.53 | 135.37 K | 4.73 M |
| POWI | Power Integratn | 23.2605 | 2.47 B | -1.1221 | -4.6 | 1.64 M | 38.19 M |
| LIND | Lindblad Expd Hld | 9.83 | 2.34 B | -0.11 | -1.11 | 100 | 983 |
| FIVN | Five9 Inc | 3.97 | 2.16 B | -0.02 | -0.5 | 60.07 K | 238.46 K |
| EZPW | Ezcorp Inc | 10.26 | 1.82 B | -0.055 | -0.53 | 399.3 K | 4.1 M |
| IMOS | Chipmos Tech ADR | 9.8351 | 1.67 B | -0.1967 | -1.96 | 132.45 K | 1.3 M |
| IMKTA | Ingles Markets Inc | 37.6244 | 1.6 B | -0.2233 | -0.59 | 201.65 K | 7.59 M |
| CASH | Meta Financial Group | 10.5182 | 1.59 B | -0.25 | -2.32 | 104.7 K | 1.1 M |
| WB | Weibo Corp ADR | 8.8652 | 1.57 B | -0.3072 | -3.35 | 693.17 K | 6.15 M |
| TFIN | Triumph Financial Inc | 12.75 | 1.51 B | -0.10 | -0.78 | 40.1 K | 511.27 K |
| HIMX | Himax Technologies ADR | 5.5488 | 1.5 B | -0.207 | -3.6 | 3.19 M | 17.7 M |
| ALNT | Allient Inc | 14.3882 | 1.48 B | -0.2625 | -1.79 | 30.75 K | 442.44 K |
| UPBD | Upbound Group Inc. | 29.31 | 1.44 B | -0.91 | -3.01 | 1.75 M | 51.35 M |
| BJRI | Bj's Restaurants Inc | 43.5618 | 1.23 B | -0.4962 | -1.13 | 230.67 K | 10.05 M |
| AMSC | Amer Superconductor | 7.20 | 1.23 B | -0.20 | -2.7 | 82.44 K | 593.57 K |
| FSBC | Five Star Bancorp | 8.2946 | 1.09 B | -0.0434 | -0.52 | 303 | 2.51 K |
| SBGI | Sinclair Brdcst A | 16.1515 | 1.03 B | -0.4826 | -2.9 | 1.09 M | 17.64 M |
| HROW | Harrow Health Inc | 7.02 | 1.03 B | -0.13 | -1.82 | 30.3 K | 212.71 K |
| VISN | CommScope Holding Company, Inc. | 27.6287 | 950.18 M | -0.5537 | -1.96 | 1.08 M | 29.96 M |
| BLMN | Bloomin' Brands Inc | 18.8593 | 880.18 M | -0.3001 | -1.57 | 1.46 M | 27.48 M |
| ORRF | Orrstown Finl Svcs | 12.4258 | 874.16 M | -0.1608 | -1.28 | 8 K | 99.34 K |
| TRIP | Tripadvisor Inc | 62.7651 | 834.46 M | -0.5335 | -0.84 | 1.25 M | 78.27 M |
| CVLG | Covenant Logistics Group Inc | 13.8903 | 828.58 M | -0.3731 | -2.62 | 306.34 K | 4.26 M |
| CSIQ | Canadian Solar Inc | 25.34 | 734.64 M | -0.38 | -1.48 | 3.42 M | 86.54 M |
| PFIS | Peoples Finl Svcs Company | 29.5471 | 732.39 M | -0.4037 | -1.35 | 8.79 K | 259.84 K |
| DBVT | Dbv Technologies ADR | 45.54 | 694.39 M | -0.48 | -1.04 | 55.25 K | 2.52 M |
| PZZA | Papa John's Intl | 50.8146 | 683.13 M | -0.2729 | -0.53 | 228.56 K | 11.61 M |
| LMB | Limbach Holdings Inc | 9.43 | 669.44 M | -0.05 | -0.53 | 100 | 943 |
| JBSS | John B Sanfilippo | 25.7115 | 667.93 M | -0.4153 | -1.59 | 63.68 K | 1.64 M |
| MOMO | Hello Group Inc ADR | 6.6543 | 667.91 M | -0.146 | -2.15 | 393.21 K | 2.62 M |
| SFST | Southern First Bancs | 17.264 | 577.24 M | -0.216 | -1.24 | 3.9 K | 67.24 K |
| COFS | Choiceone Financial | 13.6339 | 556.32 M | -0.1749 | -1.27 | 7.98 K | 108.77 K |
| MYGN | Myriad Genetics Inc | 34.26 | 549.32 M | -0.36 | -1.04 | 1.18 M | 40.48 M |
| NGNE | Neurogene Inc | 209.20 | 520.3 M | -6.00 | -2.79 | 117 | 24.48 K |
| TREE | Lendingtree Inc | 42.01 | 512.4 M | -0.34 | -0.8 | 182.23 K | 7.66 M |
| ITIC | Investors Title Company | 44.5237 | 490.58 M | -1.0959 | -2.4 | 29.57 K | 1.32 M |
| LOCO | El Pollo Loco | 21.851 | 479.93 M | -0.3291 | -1.48 | 736.75 K | 16.1 M |
| FOSL | Fossil Group | 97.12 | 476.65 M | -1.86 | -1.88 | 1.35 M | 130.88 M |
| RLMD | Relmada Therapeutics Inc | 54.00 | 441.61 M | -1.40 | -2.53 | 872 | 47.09 K |
| CLFD | Clearfield Inc | 13.06 | 414.99 M | -0.29 | -2.17 | 60.58 K | 791.17 K |
| CZFS | Citizens Fincl Svcs | 35.4216 | 414.58 M | -0.2673 | -0.75 | 300 | 10.63 K |
| AIFU | Fanhua Inc. | 128.1931 | 402.88 M | -3.3359 | -2.54 | 5.54 K | 710.83 K |
| NWFL | Norwood Financial Cp | 12.6221 | 395.55 M | -0.2132 | -1.66 | 4.98 K | 62.82 K |
| MTLS | Materialise NV ADR | 8.11 | 392.85 M | -0.19 | -2.29 | 139.68 K | 1.13 M |
| ISTR | Investar Holding | 12.0147 | 388.79 M | -0.1642 | -1.35 | 5.61 K | 67.34 K |
| SOHU | Sohu.com Inc ADR | 57.23 | 379.43 M | -0.45 | -0.78 | 238.81 K | 13.67 M |
| TSBK | Timberland Bancorp | 7.5567 | 374.01 M | -0.2046 | -2.64 | 7.99 K | 60.35 K |
| PERI | Perion Network Ltd | 9.99 | 370.07 M | -0.30 | -2.92 | 17.08 K | 170.59 K |
| AMCX | AMC Networks Cl A | 67.29 | 367.12 M | -0.81 | -1.19 | 808.98 K | 54.44 M |
| MGPI | MGP Ingredients Inc | 14.0442 | 366.74 M | -0.1998 | -1.4 | 49.11 K | 689.71 K |
| MVBF | Mvb Financial Corp | 11.5882 | 335.23 M | -0.1237 | -1.06 | 2.1 K | 24.34 K |
| ENTA | Enanta Pharmaceutica | 35.17 | 334.07 M | -0.86 | -2.39 | 640.57 K | 22.53 M |
| PESI | Perma-Fix Envir | 4.08 | 330.79 M | -0.07 | -1.69 | 10.35 K | 42.23 K |
| SSP | E.W. Scripps Company | 16.3183 | 329.9 M | -0.5854 | -3.46 | 210.93 K | 3.44 M |
| KINS | Kingstone Cos Inc | 6.1139 | 317.03 M | -0.0483 | -0.78 | 19.9 K | 121.64 K |
| EGHT | 8X8 Inc | 7.98 | 316.52 M | -0.12 | -1.48 | 537.66 K | 4.29 M |
| LAND | Gladstone Land Corp | 6.7263 | 301.09 M | -0.0507 | -0.75 | 14.9 K | 100.22 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BABA | Alibaba Group Holding ADR | 84.448 | 262.16 B | -2.912 | -3.33 | 28.93 M | 2.44 B |
| TM | Toyota Motor Corp Ltd | 100.3459 | 257.37 B | -0.716 | -0.71 | 448.16 K | 44.97 M |
| ANET | Arista Networks Inc | 3.7813 | 235.21 B | -0.0225 | -0.59 | 4.01 M | 15.16 M |
| MO | Altria Group | 28.8613 | 126.11 B | -0.1936 | -0.67 | 8.45 M | 243.94 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 4.3191 | 111.67 B | -0.1017 | -2.3 | 19.81 M | 85.54 M |
| NOW | Servicenow Inc | 74.22 | 106.66 B | -0.39 | -0.52 | 1.55 M | 115 M |
| APO | Apollo Global Management Llc C | 14.5093 | 72.18 B | -0.3606 | -2.43 | 2.01 M | 29.2 M |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 14.3453 | 67.38 B | -0.1092 | -0.76 | 28.1 K | 403.1 K |
| CMI | Cummins Inc | 102.0684 | 64.22 B | -4.4711 | -4.2 | 4.44 M | 452.7 M |
| DAL | Delta Air Lines Inc | 40.2935 | 60.4 B | -0.7161 | -1.75 | 11.31 M | 455.59 M |
| ETR | Entergy Corp | 27.7434 | 53.42 B | -0.3046 | -1.09 | 4.43 M | 122.77 M |
| ARES | Ares Management LP | 11.5171 | 46.31 B | -0.167 | -1.43 | 37.3 K | 429.59 K |
| CMG | Chipotle Mexican Grill | 13.4182 | 45.21 B | -0.1018 | -0.75 | 41.52 M | 557.06 M |
| SKYD | Skydance Corporation | 44.1152 | 43.87 B | -0.583 | -1.3 | 7 M | 308.94 M |
| DHI | D.R. Horton | 22.832 | 42.24 B | -0.1151 | -0.5 | 7.54 M | 172.19 M |
| PRU | Prudential Financial Inc | 46.1498 | 41.86 B | -2.8002 | -5.72 | 9.82 M | 453.14 M |
| WDS | Woodside Energy Group Ltd | 17.6167 | 41.86 B | -0.1735 | -0.98 | 81.41 K | 1.43 M |
| UI | Ubiquiti Networks | 24.4091 | 41.48 B | -1.005 | -3.95 | 3.27 M | 79.93 M |
| KB | KB Financial Group Inc ADR | 22.1738 | 39.57 B | -0.2122 | -0.95 | 193.08 K | 4.28 M |
| GFI | Gold Fields Ltd ADR | 4.4281 | 36.56 B | -0.038 | -0.85 | 4.46 M | 19.74 M |
| HEI-A | HEICO Corporation | 23.5883 | 35.71 B | -0.2108 | -0.89 | 51.43 K | 1.21 M |
| P | Everpure, Inc. | 18.41 | 34.27 B | -0.11 | -0.59 | 13.92 M | 256.19 M |
| LH | Laboratory Corp of America Holdings | 94.9647 | 30.19 B | -0.8513 | -0.89 | 1.17 M | 111.33 M |
| SHG | Shinhan Financial Group Co. Ltd ADR | 25.2677 | 30.04 B | -0.9065 | -3.46 | 60.3 K | 1.52 M |
| BBD | Banco Bradesco S.A. ADR | 3.9667 | 29.39 B | -0.0516 | -1.28 | 15.18 M | 60.21 M |
| PHM | Pultegroup | 18.6618 | 25.88 B | -0.0955 | -0.51 | 5.52 M | 102.93 M |
| WF | Woori Finance Holdings Co. Ltd ADR | 13.6339 | 17.13 B | -0.218 | -1.57 | 769 | 10.48 K |
| MAS | Masco Corp | 19.1381 | 16.56 B | -0.3964 | -2.03 | 5.56 M | 106.36 M |
| LDOS | Leidos Holdings Inc | 25.2646 | 16.56 B | -0.1632 | -0.64 | 453.87 K | 11.47 M |
| SGI | Somnigroup International Inc. | 13.38 | 15.26 B | -0.1174 | -0.87 | 5.05 M | 67.6 M |
| FIS | Fidelity National Information Services | 52.2128 | 14.61 B | -0.3915 | -0.74 | 1.84 M | 96.18 M |
| MAA | Mid-America Apartment Communities | 52.1233 | 14.2 B | -0.8001 | -1.51 | 1.32 M | 68.68 M |
| CLX | Clorox Company | 77.8562 | 12.76 B | -1.1241 | -1.42 | 1.83 M | 142.14 M |
| SKM | Sk Telecom Corp ADR | 18.1888 | 12.4 B | -0.2073 | -1.13 | 782.73 K | 14.24 M |
| IT | Gartner Inc | 79.05 | 12.05 B | -6.29 | -7.37 | 2.23 M | 176.46 M |
| MOG-B | Moog Inc | 65.7447 | 10.3 B | -0.7711 | -1.16 | 101 | 6.64 K |
| WMS | Advanced Drainage Systems Inc | 21.3242 | 9.88 B | -0.498 | -2.28 | 1.04 M | 22.13 M |
| OC | Owens Corning Inc | 32.6904 | 9.8 B | -0.1922 | -0.58 | 2.48 M | 81.13 M |
| MUSA | Murphy USA Inc | 66.9423 | 9.23 B | -2.0283 | -2.94 | 1.37 M | 91.88 M |
| MHK | Mohawk Industries | 166.48 | 9.1 B | -1.86 | -1.1 | 585.6 K | 97.49 M |
| KT | Korea Telecom Corp ADR | 8.5456 | 9.08 B | -0.1345 | -1.55 | 325.9 K | 2.79 M |
| SSL | Sasol Ltd ADR | 30.6623 | 8.84 B | -0.1878 | -0.61 | 1.3 M | 39.87 M |
| EAT | Brinker International | 49.9698 | 8.46 B | -0.2866 | -0.57 | 1.06 M | 52.86 M |
| UGI | Ugi Corp | 24.9253 | 8.04 B | -0.3645 | -1.44 | 1.46 M | 36.39 M |
| GAP | Gap Inc | 28.374 | 7.81 B | -0.4717 | -1.64 | 4.48 M | 127.17 M |
| AWI | Armstrong World Industries Inc | 47.6678 | 7.49 B | -0.9656 | -1.99 | 315.1 K | 15.02 M |
| SBSW | Sibanye Gold Ltd ADR | 7.7066 | 7.15 B | -0.1541 | -1.96 | 1.59 M | 12.22 M |
| M | Macy's Inc | 39.5867 | 6.52 B | -0.7395 | -1.83 | 4.68 M | 185.3 M |
| VIPS | Vipshop Holdings Ltd ADR | 20.8804 | 6.51 B | -0.1805 | -0.86 | 3.04 M | 63.56 M |
| MTDR | Matador Resources Company | 20.6884 | 6.18 B | -0.4617 | -2.18 | 1.1 M | 22.82 M |
| FBIN | Fortune Brands Innovations Inc. | 32.1218 | 6.12 B | -2.4129 | -6.99 | 6.99 M | 224.56 M |
| IBP | Installed Building Products | 16.8381 | 5.94 B | -0.1006 | -0.59 | 83.49 K | 1.41 M |
| EXP | Eagle Materials Inc | 72.2906 | 5.79 B | -0.6061 | -0.83 | 1.04 M | 75.25 M |
| BOX | Box Inc | 16.66 | 5.71 B | -0.44 | -2.57 | 2.68 M | 44.69 M |
| MTN | Vail Resorts | 62.0968 | 5.71 B | -0.7608 | -1.21 | 313.15 K | 19.45 M |
| TAL | Tal Education Group ADR | 5.0063 | 5.65 B | -0.0714 | -1.41 | 1.97 M | 9.86 M |
| ENS | Enersys Inc | 53.7954 | 5.47 B | -0.735 | -1.35 | 318.4 K | 17.13 M |
| CNK | Cinemark Holdings Inc | 31.4441 | 4.74 B | -0.29 | -0.91 | 865.1 K | 27.2 M |
| MTH | Meritage Corp | 18.1073 | 4.53 B | -0.2218 | -1.21 | 1.03 M | 18.58 M |
| LUMN | Centurylink | 19.2504 | 4.45 B | -0.4909 | -2.49 | 5.45 M | 104.83 M |
| BDC | Belden Inc | 81.3645 | 4.18 B | -0.7629 | -0.93 | 479.8 K | 39.04 M |
| VSH | Vishay Intertechnology | 10.8664 | 4.05 B | -0.1207 | -1.1 | 1.18 M | 12.78 M |
| AKO-A | Embotelladora Andina S.A | 7.6216 | 3.99 B | -0.064 | -0.83 | 5.13 K | 39.08 K |
| PHI | Philippine Long Distance Telephone ADR | 33.4677 | 3.91 B | -0.6096 | -1.79 | 112.5 K | 3.77 M |
| ABG | Asbury Automotive Group Inc | 77.92 | 3.77 B | -0.56 | -0.71 | 457.86 K | 35.68 M |
| BFH | Bread Financial Hldgs Inc | 150.7687 | 3.74 B | -6.7858 | -4.31 | 1.85 M | 279.41 M |
| BMA | Banco Macro S.A. ADR | 27.5328 | 3.74 B | -0.21 | -0.76 | 127.1 K | 3.5 M |
| AEO | American Eagle Outfitters | 10.6398 | 3.64 B | -0.0584 | -0.55 | 3.81 M | 40.58 M |
| POST | Post Holdings Inc | 30.9755 | 3.62 B | -0.1767 | -0.57 | 1.45 M | 44.95 M |
| PFSI | Pennymac Financial Services IN | 15.8846 | 3.45 B | -0.6426 | -3.89 | 138.1 K | 2.19 M |
| TDC | Teradata Corp | 42.19 | 3.01 B | -4.79 | -10.2 | 10.33 M | 435.81 M |
| UNFI | United Nat Foods | 79.88 | 2.85 B | -0.79 | -0.98 | 288.56 K | 23.05 M |
| DAC | Danaos Corp | 52.6108 | 2.77 B | -1.7268 | -3.18 | 1.06 K | 55.98 K |
| IMAX | Imax Corp | 33.96 | 2.68 B | -0.49 | -1.42 | 652.37 K | 22.15 M |
| LPL | Lg Display Co. Ltd ADR | 13.5702 | 2.64 B | -0.1857 | -1.35 | 236.5 K | 3.21 M |
| RH | Restoration Hardware Holdings | 87.41 | 2.59 B | -5.31 | -5.73 | 2.6 M | 227.05 M |
| ATHM | Autohome Inc ADR | 27.7509 | 2.57 B | -0.273 | -0.97 | 145.7 K | 4.04 M |
| BCC | Boise Cascade L.L.C. | 27.097 | 2.53 B | -0.1531 | -0.56 | 419.1 K | 11.36 M |
| DNOW | Now Inc | 25.32 | 2.52 B | -0.14 | -0.55 | 1.38 M | 34.98 M |
| RAMP | Liveramp Holdings Inc | 18.46 | 2.34 B | -0.82 | -4.25 | 1.66 M | 30.73 M |
| DAN | Dana Inc | 18.2241 | 2.34 B | -0.1995 | -1.08 | 3.71 M | 67.61 M |
| BKE | Buckle Inc | 17.0689 | 2.26 B | -0.5599 | -3.18 | 408.5 K | 6.97 M |
| BKD | Brookdale Senior Living Inc | 34.57 | 2.22 B | -0.36 | -1.03 | 3.94 M | 136.33 M |
| BBAR | Bbva Banco Frances S.A. | 9.6749 | 2.21 B | -0.0594 | -0.61 | 110.4 K | 1.07 M |
| CPRI | Capri Holdings Ltd | 69.77 | 2.21 B | -1.61 | -2.26 | 16.9 M | 1.18 B |
| XHR | Xenia Hotels & Resorts Inc | 13.1803 | 2.17 B | -0.1492 | -1.12 | 1.69 M | 22.28 M |
| WHR | Whirlpool Corp | 137.3505 | 2.1 B | -2.3007 | -1.65 | 1.16 M | 159.15 M |
| IDT | IDT Corp | 12.7704 | 2.05 B | -0.2101 | -1.62 | 180.12 K | 2.3 M |
| ATEN | A10 Networks Inc | 4.4619 | 1.96 B | -0.0374 | -0.83 | 265.76 K | 1.19 M |
| ATS | ATS Corporation | 10.84 | 1.7 B | -0.38 | -3.39 | 200 | 2.17 K |
| PRG | Prog Hldgs Inc | 25.0483 | 1.5 B | -0.2246 | -0.89 | 901.11 K | 22.57 M |
| BTT | Blackrock Municipal Target Term | 14.7162 | 1.45 B | -0.1028 | -0.69 | 175.8 K | 2.59 M |
| GLP | Global Partners LP | 13.1976 | 1.4 B | -0.0746 | -0.56 | 50.5 K | 666.48 K |
| CRI | Carter's Inc | 61.4318 | 1.27 B | -0.5438 | -0.88 | 758.1 K | 46.57 M |
| GNK | Genco Shipping & Trading Ltd | 71.0143 | 1.13 B | -1.8854 | -2.59 | 51 | 3.62 K |
| VTOL | Bristow Group Inc | 46.8235 | 1.11 B | -0.6381 | -1.34 | 50.1 K | 2.35 M |
| DCH | Dauch Corporation | 24.77 | 1.09 B | -0.50 | -1.98 | 2.41 M | 59.75 M |
| MUX | Mcewen Mining Inc | 11.6269 | 969.58 M | -0.0977 | -0.83 | 163.29 K | 1.9 M |
| BZH | Beazer Homes USA | 15.48 | 893.23 M | -0.14 | -0.9 | 1.13 M | 17.47 M |
| NXP | Nuveen Tax Free Income Portfolio | 9.4912 | 845.03 M | -0.0517 | -0.54 | 18.4 K | 174.64 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LGO | Largo Resources Ltd | 10.10 | -1.50 | -12.93 | 19.19 K | 193.82 K | |
| CFP | Canfor Corp | 28.82 | -2.10 | -6.79 | 1.2 M | 34.71 M | |
| BRAG | Bragg Gaming Group Inc | 3.45 | -0.25 | -6.76 | 255.35 K | 880.96 K | |
| BU | Burcon Nutrascience Corp | 47.1464 | -3.3085 | -6.56 | 248 | 11.69 K | |
| PGIC | Premium Global Income Split Corp | 36.2341 | -1.9371 | -5.07 | 25 | 905.85 | |
| KLS | Kelso Technologies Inc | 5.3592 | -0.2481 | -4.42 | 42.4 K | 227.23 K | |
| BBD-PD | Bombardier Inc Pref D | 3.6894 | -0.1705 | -4.42 | 500 | 1.84 K | |
| BCE-PM | BCE Inc Pref M | 10.8406 | -0.4617 | -4.09 | 17.65 K | 191.37 K | |
| PTM | Platinum Group Metals Ltd | 59.00 | -2.00 | -3.28 | 1.9 K | 112.16 K | |
| ELVA | Electrovaya Inc | 3.20 | -0.10 | -3.03 | 4.08 K | 13.06 K | |
| ORIO | ORIO | 14.6939 | -0.4408 | -2.91 | 1.45 K | 21.35 K | |
| SAP | Saputo Inc | 28.3859 | -0.8248 | -2.82 | 822.2 K | 23.34 M | |
| SWP | Swiss Water Decaffeinated Coffee Inc | 3.7341 | -0.1083 | -2.82 | 2.2 K | 8.22 K | |
| FLNT | Flint Corp | 14.00 | -0.40 | -2.78 | 920 | 12.88 K | |
| CPX-PA | Capital Power Corporation Pref A | 7.9894 | -0.2228 | -2.71 | 5.38 K | 42.98 K | |
| IFP | Interfor Corp | 20.5091 | -0.5634 | -2.67 | 390.5 K | 8.01 M | |
| WFG | West Fraser Timber CO Ltd | 61.5434 | -1.6853 | -2.67 | 413.9 K | 25.47 M | |
| ACB | Aurora Cannabis Inc | 49.20 | -1.20 | -2.38 | 1.54 K | 75.67 K | |
| IAG | IA Financial Corp Inc | 27.2184 | -0.6601 | -2.37 | 503.3 K | 13.7 M | |
| DRT | Dirtt Environmental Solutions Ltd | 3.8225 | -0.0879 | -2.25 | 88.42 K | 338 K | |
| ELE | Elemental Royalty Corporation | 4798.3794 | -104.3125 | -2.13 | 3 | 14.4 K | |
| IMG | Iamgold Corp | 3.29 | -0.07 | -2.08 | 2.39 M | 7.87 M | |
| AQN-PA | Algonquin Power A Cum Rr Prf | 11.1591 | -0.2341 | -2.05 | 2.75 K | 30.63 K | |
| MFI | Maple Leaf Foods | 13.3812 | -0.2768 | -2.03 | 365.72 K | 4.89 M | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 9.0171 | -0.1847 | -2.01 | 2.55 K | 22.99 K | |
| GFP | Greenfirst Forest Products Inc | 4.7758 | -0.0975 | -2 | 1.86 K | 8.87 K | |
| EMP-A | Empire Company Limited | 25.0135 | -0.4588 | -1.8 | 317.7 K | 7.95 M | |
| MRU | Metro Inc | 28.4518 | -0.4782 | -1.65 | 1.17 M | 33.28 M | |
| CCA | Cogeco Communications Inc | 48.5017 | -0.8038 | -1.63 | 125.66 K | 6.09 M | |
| LNF | Leons Furniture | 11.6087 | -0.1854 | -1.57 | 2.21 K | 25.67 K | |
| CSCI | Cosciens Biopharma Inc | 6400.00 | -100.00 | -1.54 | 1 | 6.4 K | |
| ATD | Alimentation Couche-Tard Inc. | 22.1874 | -0.3457 | -1.53 | 6 K | 133.12 K | |
| OVV | Ovintiv Inc | 66.7001 | -0.9734 | -1.44 | 897.6 K | 59.87 M | |
| BPF-UN | Boston Pizza Royalties Income Fund | 9.1762 | -0.1339 | -1.44 | 20.64 K | 189.38 K | |
| DOL | Dollarama Inc | 19.3651 | -0.2822 | -1.44 | 1.19 M | 23.03 M | |
| FNV | Franco-Nevada Corp | 62.6852 | -0.8443 | -1.33 | 438.2 K | 27.47 M | |
| PPL-PO | Pembina Pipeline Corp Pref Series 15 Class A | 12.7463 | -0.1622 | -1.26 | 12.04 K | 153.47 K | |
| BN-PFE | Brookfield Corporation | 13.1093 | -0.1625 | -1.22 | 2.12 K | 27.79 K | |
| DR | Medical Facilities Corp | 10.6414 | -0.1319 | -1.22 | 44.06 K | 468.86 K | |
| SLF | Sun Life Financial Inc | 26.1933 | -0.3206 | -1.21 | 1.64 M | 42.89 M | |
| TPX-B | Molson Coors Canada Inc | 73.7517 | -0.8982 | -1.2 | 27.91 K | 2.06 M | |
| SLF-PH | Sun Lif Non Cum Rst Cl A 10R Prf | 15.4787 | -0.1884 | -1.2 | 20.1 K | 311.08 K | |
| BRF-PA | Brookfield Renewable Power Preferred Equity Inc Pref A | 12.5335 | -0.1497 | -1.18 | 6.74 K | 84.48 K | |
| BN-PR | Brookfield Corporation | 12.2614 | -0.1459 | -1.18 | 11.95 K | 146.5 K | |
| SSRM | Ssr Mining Inc | 7.3169 | -0.0862 | -1.16 | 381.1 K | 2.79 M | |
| MDI | Major Drilling Grp | 6.8018 | -0.0795 | -1.16 | 309.14 K | 2.1 M | |
| PWF-PT | Power Financial Corp Pref T | 13.705 | -0.159 | -1.15 | 6.41 K | 87.86 K | |
| CSW-A | Corby Spirit and Wine Limited | 12.1089 | -0.1366 | -1.12 | 6.47 K | 78.36 K | |
| CFF | Conifex Timber Inc | 7.2887 | -0.0814 | -1.1 | 18.1 K | 131.93 K | |
| SIS | Savaria Corp | 3.3436 | -0.0359 | -1.06 | 40.4 K | 135.08 K | |
| PEY | Peyto Exploration and Dvlpmnt Corp | 7.5106 | -0.0802 | -1.06 | 621.4 K | 4.67 M | |
| LB-PH | Laurentian Bank of Canada Pref H | 13.0074 | -0.135 | -1.03 | 10.94 K | 142.29 K | |
| WEED | Canopy Growth Corp | 19.50 | -0.20 | -1.02 | 6.57 K | 128.12 K | |
| BRF-PE | Brookfield Renewable Power Preferred Equity Inc Pref E | 11.3777 | -0.116 | -1.01 | 4.55 K | 51.8 K | |
| NPI-PA | Northland Power Inc Pref A | 10.377 | -0.1043 | -1 | 4 K | 41.51 K | |
| BCE-PZ | Bce Inc Pref Z | 10.1118 | -0.1011 | -0.99 | 1.54 K | 15.59 K | |
| CU-PC | Canadian Util Cum Red Sec Y Prf | 13.5301 | -0.135 | -0.99 | 2.89 K | 39.14 K | |
| AFN | Ag Growth International Inc | 37.0944 | -0.3687 | -0.98 | 12 K | 445.13 K | |
| HPS-A | Hammond Power Solutions Inc | 4.8534 | -0.0438 | -0.89 | 9 K | 43.68 K | |
| TRP-PD | TC Energy Corp Pref Series 7 | 12.2882 | -0.1094 | -0.88 | 11.72 K | 144.01 K | |
| VLN | Velan Inc Sv | 15.9932 | -0.1384 | -0.86 | 500 | 8 K | |
| L | Loblaw CO | 9.6966 | -0.0833 | -0.85 | 2.26 M | 21.91 M | |
| AGI | Alamos Gold Inc Cls A | 6.3078 | -0.0528 | -0.83 | 806.46 K | 5.09 M | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 7.5828 | -0.0626 | -0.82 | 9.45 K | 71.68 K | |
| SEC | Senvest Capital | 159.20 | -1.28 | -0.8 | 700 | 111.44 K | |
| TA-PJ | TransAlta Corp Pref J | 9.6713 | -0.075 | -0.77 | 6.93 K | 67 K | |
| ENB-PF | Enbridge F Cum Redeemable Prf | 9.9142 | -0.0754 | -0.75 | 15.68 K | 155.44 K | |
| BHC | Bausch Health Companies Inc | 200.43 | -1.51 | -0.75 | 262.28 K | 52.57 M | |
| BRF-PF | Brookfield Renewable Power Preferred Equity Inc Pref F | 11.4158 | -0.0855 | -0.74 | 5.96 K | 68 K | |
| CEF | Sprott Physical Gold Silver Trust | 16.2511 | -0.1197 | -0.73 | 65.67 K | 1.07 M | |
| TRP-PC | TC Energy Corp Pref Series 5 | 10.054 | -0.0719 | -0.71 | 23.75 K | 238.8 K | |
| SEA | Seabridge Gold Inc | 8.6578 | -0.0614 | -0.7 | 79.11 K | 684.91 K | |
| RCI-A | Rogers Communications Inc | 31.3038 | -0.2176 | -0.69 | 3.29 K | 103.11 K | |
| MID-UN | MINT Income Fund | 3.8177 | -0.0258 | -0.67 | 16.55 K | 63.17 K | |
| AIM-PA | Aimia Srs 1 Cum Rte Rst Prf | 9.8015 | -0.0618 | -0.63 | 58.3 K | 571.46 K | |
| BN-PC | Brookfield Corporation | 7.494 | -0.0469 | -0.62 | 9.8 K | 73.48 K | |
| MG | Magna International Inc | 40.7252 | -0.2539 | -0.62 | 965.22 K | 39.31 M | |
| DC-A | Dundee Corporation | 6.1755 | -0.0377 | -0.61 | 63.29 K | 390.87 K | |
| UNC | United Corp Ltd | 4.9896 | -0.03 | -0.6 | 1.19 K | 5.92 K | |
| NG | Novagold Res Inc | 5.07 | -0.03 | -0.59 | 414.23 K | 2.1 M | |
| BCE-PE | Bce Inc Pref E | 9.6554 | -0.0567 | -0.58 | 6.89 K | 66.52 K | |
| CSE-PA | Capstone Infrastructure Corp | 7.1901 | -0.0411 | -0.57 | 2.8 K | 20.13 K | |
| TRI | Thomson Reuters Corp | 37.9233 | -0.2058 | -0.54 | 483.16 K | 18.32 M | |
| GWO-PQ | Great Wes 5.15 Q Non Cum Fst Prf | 13.8106 | -0.0748 | -0.54 | 26.27 K | 362.85 K | |
| BCE-PB | BCE Inc Pref AB | 9.65 | -0.0516 | -0.53 | 4.42 K | 42.65 K | |
| QSP-UN | Restaurant Brands International Limited Partnership | 32.9449 | -0.1747 | -0.53 | 10.67 K | 351.59 K | |
| BGI-UN | Brookfield Global Infrastructure Securities Income Fund | 3.1582 | -0.0166 | -0.52 | 78.1 K | 246.66 K | |
| Y | Yellow Pages Ltd | 11.9201 | -0.0616 | -0.51 | 35.7 K | 425.55 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 5.9104 | 259.39 B | -0.0953 | -1.59 | 40.67 K | 240.36 K |
| BYDDY | BYD Company Limited | 7.16 | 83.6 B | -0.04 | -0.56 | 56.41 K | 403.89 K |
| APHD | Verde Bio Holdings Inc | 5.00 | 18.16 M | -1.00 | -16.67 | 5 K | 25 K |
| TGHI | Touchpoint Group Holdings Inc | 333.00 | 344.25 K | -66.00 | -16.54 | 2.09 K | 696.64 K |
| BLSP | Blue Sphere Corporation | 22.841 | 216.59 K | -0.546 | -2.33 | 218.99 K | 5 M |
| USRM | U.S. Stem Cell Inc | 11.40 | 64.15 K | -1.30 | -10.24 | 1.73 K | 19.73 K |
| AXPWQ | Axion Power International Inc | 7056.00 | 9.6 K | -336.00 | -4.55 | 6 | 42.34 K |
| STTO | SITO Mobile Ltd. | 3.20 | 5.13 K | -0.50 | -13.51 | 11.65 K | 37.28 K |
| SNLP | Syntrol Corp | 91.98 | 4.45 K | -6.99 | -7.06 | 222 | 20.42 K |
| DOMR | Dominion Resources Black Warrior Trust | 5.9672 | 785 | -0.0382 | -0.64 | 22.97 K | 137.08 K |
| RTNB | root9B Holdings Inc | 20.10 | 610 | -0.15 | -0.74 | 2.16 K | 43.38 K |
| PRXIQ | Premier Exhibitions Inc | 4.90 | 491 | -0.20 | -3.92 | 4.47 K | 21.93 K |
| ECEZ | Ecosciences Inc | 5300.00 | 251 | -295.00 | -5.27 | 5 | 26.5 K |
| WWIO | Wowio Inc | 4.68 | -1.69 | -26.53 | 7.88 K | 36.9 K | |
| ESINQ | ITT Educational Services Inc | 7.84 | -0.62 | -7.33 | 392.73 K | 3.08 M | |
| HMNY | Helios and Matheson Analytics Inc | 422.50 | -12.50 | -2.87 | 9 | 3.8 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SKYG | Sky Gold Corp | 18.00 | -12.00 | -40 | 10 | 180 | |
| AVN | Avanti Energy Inc | 18.75 | -5.25 | -21.88 | 110 | 2.06 K | |
| EPO-H | Encanto Potash Corp | 3.50 | -0.50 | -12.5 | 4.52 K | 15.82 K | |
| SKRR | SKRR Exploration Inc | 63.0001 | -9.00 | -12.5 | 44 | 2.77 K | |
| XIM | Ximen Mining Corp | 4.125 | -0.50 | -10.81 | 60.1 K | 247.91 K | |
| KIP | Kiplin Metals Inc | 55.35 | -5.40 | -8.89 | 391.76 K | 21.68 M | |
| AXL | Arrow Exploration Corp | 11.8803 | -0.9402 | -7.33 | 825 | 9.8 K | |
| BTR | Bonterra Resources Inc | 3.10 | -0.20 | -6.06 | 2.5 K | 7.75 K | |
| MRZL | Mont Royal Resources Limited. | 3.9627 | -0.2331 | -5.56 | 1.29 K | 5.1 K | |
| BKM | Pacific Booker Minerals Inc | 6.30 | -0.35 | -5.26 | 20.18 K | 127.13 K | |
| NCP | Nickel Creek Platinum Corp. | 60.00 | -3.00 | -4.76 | 1.22 K | 73.2 K | |
| FMS | Focus Graphite Inc | 4.30 | -0.20 | -4.44 | 5.34 K | 22.96 K | |
| MVI-H | Monitor Ventures Inc | 3.75 | -0.125 | -3.23 | 7.54 K | 28.29 K | |
| KTN | Kootenay Silver Inc | 3.80 | -0.10 | -2.56 | 1.5 K | 5.7 K | |
| RX | BioSyent Inc | 10.4921 | -0.2623 | -2.44 | 57.3 K | 601.2 K | |
| CTEK | CLEANTEK Industries Inc | 65.8824 | -1.1764 | -1.75 | 687 | 45.26 K | |
| RET-A | Reitmans (Canada) Limited | 6.6491 | -0.0412 | -0.62 | 75.41 K | 501.4 K |