Loser Valuations for 12 February 2015 from 00:00:00 until 23:59:59
Loser Valuations for 12 February 2015 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LNG | Cheniere Energy | 70.3181 | 58.19 B | -1.2137 | -1.7 | 2.05 M | 144.43 M |
| SIM | Grupo Simec S.A. DE C.V. ADR | 7.5114 | 3.74 B | -0.0467 | -0.62 | 9.62 K | 72.24 K |
| UUUU | Energy Fuels Inc | 4.95 | 1.94 B | -0.05 | -1 | 17.04 K | 84.34 K |
| USAS | Americas Silver Corp | 4.50 | 1.11 B | -0.30 | -6.25 | 557 | 2.51 K |
| REPX | Riley Exploration Permian Inc | 26.2347 | 895.04 M | -0.9466 | -3.48 | 275 | 7.21 K |
| RLGT | Radiant Logistics | 4.50 | 429.39 M | -0.03 | -0.66 | 44.28 K | 199.27 K |
| PLX | Protalix Biotherapeutics | 18.80 | 207.07 M | -0.30 | -1.57 | 25.61 K | 481.45 K |
| USBC | USBC, Inc. | 420.00 | 147.54 M | -60.00 | -12.5 | 5 | 2.1 K |
| LODE | Comstock Mining Inc | 210.00 | 146.03 M | -5.25 | -2.44 | 450 | 94.5 K |
| SIF | Sifco Industries | 20.94 | 128.63 M | -0.20 | -0.95 | 7.3 K | 152.86 K |
| SDEV | Stablecoin Development Corporation | 56682.2031 | 65.07 M | -1012.1836 | -1.75 | 1 | 56.68 K |
| CVU | CPI Aerostructures | 11.76 | 61.35 M | -0.13 | -1.09 | 1.07 K | 12.55 K |
| TGEN | TGEN | 5.26 | 53.43 M | -0.3299 | -5.9 | 28.25 K | 148.62 K |
| CTM | Castellum Inc | 34.50 | 35.57 M | -10.50 | -23.33 | 138 | 4.76 K |
| CKX | Ckx Lands | 14.5658 | 33.67 M | -0.1655 | -1.12 | 9.29 K | 135.27 K |
| COHN | Cohen & CO Inc | 6.4976 | 32.45 M | -0.0968 | -1.47 | 630 | 4.09 K |
| TOON | Kartoon Studios Inc | 57.00 | 31.6 M | -1.50 | -2.56 | 133 | 7.58 K |
| UAVS | Ageagle Aerial Systems Inc | 68746.3047 | 23.07 M | -9249.50 | -11.86 | 1 | 68.75 K |
| JOB | General Employment Enterprises | 7.80 | 21.35 M | -0.501 | -6.04 | 6.02 K | 46.97 K |
| MXC | Mexco Energy Corp | 5.2622 | 21.19 M | -0.0969 | -1.81 | 41.5 K | 218.38 K |
| INUV | Inuvo Inc | 14.50 | 6.46 M | -0.10 | -0.68 | 6.99 K | 101.36 K |
| VNRX | Volitionrx Ltd | 4.00 | 6.01 M | -0.07 | -1.72 | 99.31 K | 397.23 K |
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CB | Cash-settled Butter | 171.00 | -2.50 | -1.44 | 11 | 1.88 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TSLA | Tesla Inc | 13.5253 | 1.49 T | -0.6614 | -4.66 | 234.74 M | 3.17 B |
| WMT | Walmart Inc. | 23.0682 | 1 T | -0.1209 | -0.52 | 20.82 M | 480.39 M |
| VZ | Verizon Communications Inc | 27.4418 | 190.9 B | -0.1607 | -0.58 | 20.45 M | 561.11 M |
| NTES | Netease Inc ADR | 18.6182 | 83.01 B | -0.425 | -2.23 | 2.41 M | 44.79 M |
| AEP | American Electric Power Company | 39.252 | 69.88 B | -0.2031 | -0.51 | 3.71 M | 145.44 M |
| EBAY | Ebay Inc | 20.435 | 53.11 B | -0.1494 | -0.73 | 21.28 M | 434.77 M |
| KDP | Keurig Dr Pepper Inc | 9.6542 | 50.27 B | -0.1468 | -1.5 | 2.78 M | 26.87 M |
| ACGL | Arch Capital Grp Ltd | 18.888 | 35.2 B | -0.2092 | -1.1 | 1.84 M | 34.76 M |
| NTAP | Netapp Inc | 27.8646 | 34.58 B | -2.1823 | -7.26 | 14.35 M | 399.78 M |
| ESLT | Elbit Systems Ltd | 53.7751 | 33.84 B | -0.5496 | -1.01 | 10.3 K | 553.88 K |
| DXCM | Dexcom | 15.485 | 30.24 B | -0.3625 | -2.29 | 2.95 M | 45.69 M |
| BIDU | Baidu Inc ADR | 205.02 | 27.58 B | -9.65 | -4.5 | 14.19 M | 2.91 B |
| DLTR | Dollar Tree Inc | 75.85 | 25.75 B | -0.81 | -1.06 | 4.29 M | 325.72 M |
| EVRG | Evergy Inc | 26.8186 | 20.29 B | -0.1601 | -0.59 | 1.19 M | 31.95 M |
| MTSI | Macom Technology S | 34.58 | 17.57 B | -0.58 | -1.65 | 526.41 K | 18.2 M |
| HTHT | Huazhu Group Ltd ADR | 4.7071 | 15.84 B | -0.0428 | -0.9 | 117.44 K | 552.8 K |
| JAZZ | Jazz Pharma Plc | 162.81 | 15.63 B | -3.12 | -1.88 | 930.8 K | 151.54 M |
| FIVE | Five Below Inc | 32.90 | 13.97 B | -0.33 | -0.99 | 722.51 K | 23.77 M |
| TXRH | Texas Roadhouse Inc | 29.9101 | 12.51 B | -0.182 | -0.6 | 285.29 K | 8.53 M |
| ENSG | The Ensign Group IN | 18.1691 | 10.62 B | -0.5249 | -2.81 | 2.73 M | 49.64 M |
| NVMI | Nova Ltd | 11.00 | 10.6 B | -0.19 | -1.7 | 32.39 K | 356.25 K |
| PCTY | Paylocity Hld Corp | 28.21 | 9.28 B | -0.52 | -1.81 | 292.6 K | 8.25 M |
| IDCC | Interdigital Inc | 41.2749 | 7.57 B | -0.3361 | -0.81 | 335.79 K | 13.86 M |
| LGND | Ligand Pharm | 35.0967 | 6.28 B | -0.1871 | -0.53 | 304.25 K | 10.68 M |
| CAKE | Cheesecake Fact | 39.1612 | 5.53 B | -3.005 | -7.13 | 5.49 M | 215.14 M |
| RUSHA | Rush Entpr Cl A | 11.6869 | 5.27 B | -0.1632 | -1.38 | 534.55 K | 6.25 M |
| POWL | Powell Inds Inc | 24.5068 | 5.16 B | -0.9054 | -3.56 | 78.15 K | 1.92 M |
| MXL | Maxlinear Inc | 8.28 | 5.07 B | -0.07 | -0.84 | 435.99 K | 3.61 M |
| OPCH | Option Care Health Inc | 24.40 | 4.75 B | -0.16 | -0.65 | 147.1 K | 3.59 M |
| GLNG | Golar Lng Ltd | 24.8812 | 4.45 B | -0.3242 | -1.29 | 1.14 M | 28.48 M |
| CDNA | Caredx Inc | 6.44 | 4.44 B | -0.44 | -6.4 | 25.42 K | 163.69 K |
| CRVL | Corvel Cp | 11.99 | 4.15 B | -0.0833 | -0.69 | 83.59 K | 1 M |
| DIOD | Diodes Inc | 28.13 | 3.96 B | -0.65 | -2.26 | 250.5 K | 7.05 M |
| IOVA | Iovance Biotherapeutics Inc | 7.45 | 3.78 B | -0.15 | -1.97 | 33.1 K | 246.59 K |
| PRIM | Primoris Services Cp | 19.3454 | 3.74 B | -0.1081 | -0.56 | 130.59 K | 2.53 M |
| ACHC | Acadia Healthcr Company | 63.65 | 3.59 B | -1.08 | -1.67 | 765.04 K | 48.69 M |
| USLM | U S Lime & Mineral | 12.597 | 3.45 B | -0.0905 | -0.71 | 35.5 K | 447.19 K |
| VRDN | Viridian Therapeutics Inc | 396.0002 | 3.43 B | -15.75 | -3.83 | 93 | 36.83 K |
| SKYW | Skywest Inc | 11.4075 | 3.18 B | -0.8775 | -7.14 | 916.96 K | 10.46 M |
| SBLK | Star Bulk Carriers | 12.0665 | 3.14 B | -0.6409 | -5.04 | 138.4 K | 1.67 M |
| MZTI | MZTI | 69.9727 | 2.97 B | -0.4267 | -0.61 | 69 K | 4.83 M |
| WIX | Wix.com Ltd | 19.10 | 2.92 B | -0.11 | -0.57 | 178.8 K | 3.42 M |
| ADMA | Adma Biologics | 10.57 | 2.84 B | -0.13 | -1.21 | 4.06 K | 42.88 K |
| CENTA | Central Garden & Pet | 7.808 | 2.6 B | -0.04 | -0.51 | 131.78 K | 1.03 M |
| BELFA | BEL Fuse Cl A | 17.5629 | 2.59 B | -0.3531 | -1.97 | 32.6 K | 572.55 K |
| LIND | Lindblad Expd Hld | 9.83 | 2.34 B | -0.11 | -1.11 | 100 | 983 |
| FIVN | Five9 Inc | 3.87 | 2.16 B | -0.02 | -0.51 | 125.26 K | 484.76 K |
| PLUG | Plug Power Inc | 3.15 | 2.1 B | -0.11 | -3.37 | 5.72 M | 18.02 M |
| BLBD | Blue Bird Corp | 9.90 | 2.05 B | -0.05 | -0.5 | 23.11 K | 228.76 K |
| CNXN | PC Connection Inc | 20.9886 | 2.02 B | -0.2934 | -1.38 | 28.5 K | 598.22 K |
| HAPN | Happen, Inc. Common Stock | 107.35 | 1.87 B | -3.40 | -3.07 | 309.8 K | 33.26 M |
| LMAT | Lemaitre Vascular | 6.7656 | 1.86 B | -0.2321 | -3.32 | 12.28 K | 83.1 K |
| ADEA | Adeia Inc | 9.9905 | 1.8 B | -0.653 | -6.14 | 2.95 M | 29.47 M |
| FORTY | Formula Sys [1985] ADR | 19.177 | 1.79 B | -0.1179 | -0.61 | 740 | 14.19 K |
| PRDO | Perdoceo Education Corp | 5.915 | 1.72 B | -0.0849 | -1.42 | 288.3 K | 1.71 M |
| PDFS | Pdf Solutions Inc | 18.27 | 1.72 B | -0.25 | -1.35 | 430.17 K | 7.86 M |
| CHRN | ChronoScale Corporation | 2047.4984 | 1.69 B | -15.7499 | -0.76 | 121 | 247.75 K |
| BFC | Bank First National Corp [Wisconsin] | 18.5107 | 1.67 B | -0.1215 | -0.65 | 621 | 11.5 K |
| ATEX | Pdvwireless | 43.907 | 1.58 B | -3.043 | -6.48 | 150.4 K | 6.6 M |
| OCUL | Ocular Therapeut | 31.26 | 1.5 B | -0.28 | -0.89 | 34.31 K | 1.07 M |
| ALNT | Allient Inc | 14.4202 | 1.48 B | -0.1921 | -1.31 | 80.85 K | 1.17 M |
| PCRX | Pacira Pharm Inc | 114.85 | 1.46 B | -1.29 | -1.11 | 382.64 K | 43.95 M |
| OPK | Opko Health Inc | 14.08 | 1.27 B | -0.10 | -0.71 | 4.56 M | 64.25 M |
| INNV | Innovage Holding Corp | 20.7795 | 1.26 B | -4.6725 | -18.36 | 3 | 62.34 |
| AMPH | Amphastar Pharma | 12.74 | 1.25 B | -0.16 | -1.24 | 97.13 K | 1.24 M |
| OSBC | Old Second Bancorp | 5.1472 | 1.24 B | -0.0275 | -0.53 | 13.74 K | 70.74 K |
| STAA | Staar Surgical Company | 6.78 | 1.23 B | -0.10 | -1.45 | 300.48 K | 2.04 M |
| CCEC | Capital Clean Energy Carriers Corp | 27.4045 | 1.22 B | -0.3421 | -1.23 | 31.26 K | 856.58 K |
| STRA | Strayer Education | 50.6767 | 1.18 B | -0.3611 | -0.71 | 132.2 K | 6.7 M |
| GLDD | Great Lakes Drg Dock | 7.62 | 1.14 B | -0.19 | -2.43 | 593.66 K | 4.52 M |
| SENEA | Seneca Foods Cp A | 26.37 | 1.13 B | -0.41 | -1.53 | 27.17 K | 716.53 K |
| IRMD | Iradimed Cp | 13.6486 | 1.11 B | -0.2646 | -1.9 | 6.69 K | 91.34 K |
| CYRX | Cryoport Inc | 6.12 | 1.04 B | -0.24 | -3.77 | 4.38 K | 26.82 K |
| ITRN | Ituran Location | 14.4526 | 1.03 B | -0.3124 | -2.12 | 10.98 K | 158.69 K |
| KFRC | Kforce Inc | 17.5933 | 971.87 M | -0.1914 | -1.08 | 233.5 K | 4.11 M |
| SIFY | Sify Techs Ltd ADR | 7.4434 | 966.28 M | -0.056 | -0.75 | 5.75 K | 42.8 K |
| VISN | CommScope Holding Company, Inc. | 28.3701 | 950.18 M | -0.2064 | -0.72 | 1.23 M | 34.9 M |
| VRTS | Virtus Inv Partners | 105.2248 | 928.5 M | -1.6867 | -1.58 | 54.3 K | 5.71 M |
| MPB | Mid Penn Bancorp Inc | 11.2435 | 883.44 M | -0.237 | -2.06 | 2.4 K | 27 K |
| BLMN | Bloomin' Brands Inc | 18.9362 | 880.18 M | -0.2232 | -1.16 | 1.54 M | 29.17 M |
| FCEL | Fuelcell Energy Inc | 5659.2002 | 864.67 M | -86.3999 | -1.5 | 855 | 4.84 M |
| FEIM | Frequency Elcts Inc | 9.0844 | 734.91 M | -0.3613 | -3.83 | 206 | 1.87 K |
| PACB | Pacific Biosciences | 7.02 | 731.94 M | -0.05 | -0.71 | 490.8 K | 3.45 M |
| APEI | American Public Education | 34.44 | 715.41 M | -0.23 | -0.66 | 93.75 K | 3.23 M |
| CWBC | Community West Bncsh | 7.9899 | 711.65 M | -0.2271 | -2.76 | 600 | 4.79 K |
| CEVA | Ceva Inc | 19.61 | 699.35 M | -0.59 | -2.92 | 135.94 K | 2.67 M |
| ACHV | Achieve Life Sciences Inc | 4642.00 | 699.03 M | -88.00 | -1.86 | 70 | 324.94 K |
| GRPN | Groupon Cl A | 149.20 | 660.81 M | -2.40 | -1.58 | 1.88 M | 280.83 M |
| CRESY | Cresud Sacif ADR | 7.0171 | 656.41 M | -0.0594 | -0.84 | 227.47 K | 1.6 M |
| CIVB | Civista Bncshrs | 7.9899 | 595.88 M | -0.1071 | -1.32 | 5.24 K | 41.84 K |
| ABUS | Arbutus Biopharma Cp | 21.67 | 570.19 M | -0.28 | -1.28 | 455.81 K | 9.88 M |
| WTBA | West Bancorp | 11.1048 | 529.55 M | -0.1074 | -0.96 | 25.1 K | 278.73 K |
| FMAO | Farmers & Merch Banc | 8.9822 | 507.78 M | -0.0532 | -0.59 | 600 | 5.39 K |
| JOUT | Johnson Outdoors | 25.6145 | 502.08 M | -0.1829 | -0.71 | 22.65 K | 580.07 K |
| HNRG | Hallador Energy Company | 9.5831 | 499.25 M | -0.0862 | -0.89 | 29.65 K | 284.14 K |
| FRBA | First Bank | 5.3292 | 490.74 M | -0.0281 | -0.52 | 3 K | 15.99 K |
| LOCO | El Pollo Loco | 20.907 | 479.93 M | -0.2684 | -1.27 | 556.03 K | 11.62 M |
| CWCO | Cons Water CO Inc | 8.2304 | 442.76 M | -0.1392 | -1.66 | 39.88 K | 328.24 K |
| ATNI | Atn International | 50.7666 | 442.38 M | -1.1981 | -2.31 | 78.2 K | 3.97 M |
| CLNE | Clean Energy Fuels | 5.27 | 425.46 M | -0.05 | -0.94 | 1.65 M | 8.68 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| WMT | Walmart Stores | 23.1235 | 1 T | -0.1211 | -0.52 | 20.82 M | 481.54 M |
| JNJ | Johnson & Johnson | 72.097 | 679.13 B | -1.4208 | -1.93 | 25.84 M | 1.86 B |
| ANET | Arista Networks Inc | 3.8119 | 235.21 B | -0.0325 | -0.85 | 6.35 M | 24.2 M |
| AXP | American Express Company | 68.586 | 217.47 B | -4.7128 | -6.43 | 32.65 M | 2.24 B |
| SO | Southern Company | 29.2719 | 108.94 B | -0.5438 | -1.82 | 11.26 M | 329.6 M |
| GSK | Glaxosmithkline Plc ADR | 26.3423 | 103.31 B | -0.1491 | -0.56 | 3.6 M | 94.77 M |
| DUK | Duke Energy Corp | 51.5164 | 99.88 B | -0.5021 | -0.97 | 4.84 M | 249.13 M |
| USB-PH | U.S. Bancorp | 15.7411 | 77.25 B | -0.0934 | -0.59 | 40.72 K | 640.95 K |
| MFC | Manulife Financial Corp | 10.1794 | 73.05 B | -0.1494 | -1.45 | 3.99 M | 40.58 M |
| GWW | W.W. Grainger | 196.4334 | 67.77 B | -2.7582 | -1.38 | 1.28 M | 251.06 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 61.3976 | 60.05 B | -1.7019 | -2.7 | 3.06 K | 188 K |
| D | Dominion Resources | 45.6625 | 60.02 B | -0.2478 | -0.54 | 5.42 M | 247.59 M |
| ED | Consolidated Edison Company of New York | 43.5976 | 43.78 B | -0.2193 | -0.5 | 3.1 M | 135.16 M |
| PRU | Prudential Financial Inc | 48.2208 | 41.86 B | -0.3003 | -0.62 | 3.51 M | 169.12 M |
| WDS | Woodside Energy Group Ltd | 16.7048 | 41.86 B | -0.1568 | -0.93 | 59.09 K | 987.14 K |
| SLF | Sun Life Financial Inc | 20.1503 | 40.98 B | -1.1423 | -5.36 | 1.49 M | 29.95 M |
| PEG | Public Service Enterprise Group Inc | 26.8647 | 37.4 B | -0.2094 | -0.77 | 3.31 M | 88.79 M |
| GFI | Gold Fields Ltd ADR | 3.8281 | 36.56 B | -0.3266 | -7.86 | 11.99 M | 45.88 M |
| CNC | Centene Corp | 29.5475 | 33.93 B | -0.225 | -0.76 | 2.66 M | 78.62 M |
| EQT | Eqt Corp | 40.1946 | 31.22 B | -0.5177 | -1.27 | 1.32 M | 53.25 M |
| SHG | Shinhan Financial Group Co. Ltd ADR | 23.65 | 30.04 B | -0.3084 | -1.29 | 53.2 K | 1.26 M |
| ATO | Atmos Energy Corp | 40.5512 | 29.29 B | -0.2365 | -0.58 | 1.46 M | 59.26 M |
| DTE | Dte Energy Company | 49.1252 | 28.79 B | -0.4152 | -0.84 | 1.8 M | 88.25 M |
| WST | West Pharmaceutical Services | 48.4464 | 28.78 B | -0.2576 | -0.53 | 311 K | 15.07 M |
| FE | Firstenergy Corp | 23.4617 | 26.99 B | -0.2398 | -1.01 | 3.32 M | 78.01 M |
| TPR | Tapestry Inc | 28.2503 | 26.74 B | -0.2522 | -0.88 | 3.08 M | 87 M |
| ES | Eversource Energy | 35.512 | 26.18 B | -0.6858 | -1.89 | 3.49 M | 123.87 M |
| FTI | Technipfmc Plc | 26.6112 | 24.88 B | -0.7556 | -2.76 | 6.05 M | 160.94 M |
| CIB | Bancolombia S.A. ADR | 20.126 | 22.41 B | -0.1979 | -0.97 | 476.6 K | 9.59 M |
| NRG | NRG Energy | 19.9059 | 20.47 B | -0.258 | -1.28 | 2.97 M | 59.11 M |
| MKCV | McCormick & Company, Incorporated | 30.8681 | 19.84 B | -0.3468 | -1.11 | 3.68 K | 113.47 K |
| BG | Bunge Ltd | 58.6397 | 19.44 B | -7.8002 | -11.74 | 5.79 M | 339.49 M |
| WCC | Wesco International | 64.8737 | 15.4 B | -1.669 | -2.51 | 1.42 M | 91.85 M |
| PAG | Penske Automotive Group | 36.4314 | 13.97 B | -0.3798 | -1.03 | 1.09 M | 39.89 M |
| MKC-V | McCormick & Company Incorporated | 31.8244 | 12.97 B | -0.3576 | -1.11 | 3.6 K | 114.57 K |
| GME | Gamestop Corp | 6.9309 | 12.91 B | -0.0502 | -0.72 | 4.92 M | 34.12 M |
| UHS | Universal Health Services | 99.365 | 11.62 B | -1.9474 | -1.92 | 963.1 K | 95.7 M |
| RRC | Range Resources Corp | 48.0951 | 11.42 B | -0.4926 | -1.01 | 2.41 M | 115.78 M |
| AES | The Aes Corp | 7.7734 | 10.63 B | -0.0459 | -0.59 | 4.4 M | 34.23 M |
| FRO | Frontline Ltd | 6.8952 | 9.86 B | -0.0477 | -0.69 | 367.01 K | 2.53 M |
| OC | Owens Corning Inc | 32.1892 | 9.8 B | -0.9356 | -2.82 | 3.79 M | 121.87 M |
| EAT | Brinker International | 50.0036 | 8.46 B | -0.3286 | -0.65 | 970.49 K | 48.53 M |
| ESI | Element Solutions Inc | 20.9217 | 8 B | -0.1949 | -0.92 | 1.13 M | 23.69 M |
| AG | First Majestic Silver | 5.8283 | 7.83 B | -0.069 | -1.17 | 1.79 M | 10.45 M |
| MAC | Macerich Company | 46.028 | 7.48 B | -0.2428 | -0.52 | 1.05 M | 48.45 M |
| SBSW | Sibanye Gold Ltd ADR | 7.5174 | 7.15 B | -0.0631 | -0.83 | 893.52 K | 6.72 M |
| VIPS | Vipshop Holdings Ltd ADR | 19.3464 | 6.51 B | -0.1354 | -0.7 | 5.54 M | 107.19 M |
| RYN | Rayonier Inc REIT | 16.9943 | 6.49 B | -0.2214 | -1.29 | 1.88 M | 31.87 M |
| OGC | OceanaGold Corporation | 5.6401 | 6.43 B | -0.055 | -0.97 | 3.33 K | 18.8 K |
| CMS-PB | Consumers Energy Company | 59.0035 | 6.23 B | -0.325 | -0.55 | 206 | 12.15 K |
| AN | Autonation Inc | 63.47 | 5.95 B | -0.42 | -0.66 | 869.94 K | 55.21 M |
| ESNT | Essent Group Ltd | 21.1518 | 5.91 B | -0.1849 | -0.87 | 1.08 M | 22.78 M |
| ORA | Ormat Technologies | 27.7455 | 5.82 B | -0.2212 | -0.79 | 2.42 M | 67.11 M |
| BOX | Box Inc | 20.17 | 5.71 B | -0.79 | -3.77 | 1.37 M | 27.64 M |
| RDN | Radian Group Inc | 13.5635 | 4.75 B | -0.1375 | -1 | 5.64 M | 76.49 M |
| SKT | Tanger Factory Outlet Centers | 21.3155 | 4.71 B | -0.1958 | -0.91 | 912.7 K | 19.45 M |
| ALK | Alaska Air Group | 57.3716 | 4.65 B | -1.6091 | -2.73 | 2.82 M | 161.91 M |
| CGAU | Centerra Gold Inc | 3.9235 | 4.46 B | -0.1621 | -3.97 | 200 | 784.7 |
| LUMN | Centurylink | 19.6812 | 4.45 B | -0.6162 | -3.04 | 12.71 M | 250.15 M |
| AKO-A | Embotelladora Andina S.A | 7.4775 | 3.99 B | -0.0688 | -0.91 | 266 | 1.99 K |
| WK | Workiva Llc | 13.24 | 3.8 B | -0.14 | -1.05 | 153.89 K | 2.04 M |
| HNI | Hon Industries Inc | 35.7235 | 3.6 B | -0.9064 | -2.47 | 430.8 K | 15.39 M |
| TDW | Tidewater Inc | 864.567 | 3.54 B | -20.5849 | -2.33 | 52.19 K | 45.12 M |
| OII | Oceaneering International | 46.2732 | 3.47 B | -4.2488 | -8.41 | 6.34 M | 293.6 M |
| AVA | Avista Corp | 21.8465 | 3.36 B | -0.133 | -0.61 | 282.14 K | 6.16 M |
| SHAK | Shake Shack Inc | 40.65 | 3.31 B | -0.85 | -2.05 | 347.7 K | 14.13 M |
| FSK | FS KKR Capital Corp | 8.9215 | 3.27 B | -0.0944 | -1.05 | 208.5 K | 1.86 M |
| WT | Wisdomtree Inc | 15.0682 | 3.16 B | -0.491 | -3.16 | 3.96 M | 59.6 M |
| SII | Sprott Inc | 13.9801 | 2.99 B | -0.3361 | -2.35 | 4.91 K | 68.64 K |
| TNK | Teekay Tankers Ltd | 3.9361 | 2.95 B | -0.051 | -1.28 | 834.06 K | 3.28 M |
| KSS | Kohl's Corp | 39.1903 | 2.83 B | -0.3644 | -0.92 | 3.54 M | 138.66 M |
| KN | Knowles Corp | 21.64 | 2.8 B | -1.12 | -4.92 | 4.24 M | 91.76 M |
| AAP | Advance Auto Parts Inc | 131.815 | 2.77 B | -9.5496 | -6.76 | 4.05 M | 533.34 M |
| RH | Restoration Hardware Holdings | 88.32 | 2.59 B | -1.55 | -1.72 | 725.72 K | 64.1 M |
| BFAM | Bright Horizons Family Solutions Inc | 49.04 | 2.49 B | -0.38 | -0.77 | 161.7 K | 7.93 M |
| DCO | Ducommun Inc | 26.61 | 2.19 B | -0.16 | -0.6 | 21.7 K | 577.44 K |
| PBH | Prestige Brand Holdings | 38.316 | 2.07 B | -0.3753 | -0.97 | 184.5 K | 7.07 M |
| CALX | Calix Inc | 8.68 | 1.99 B | -0.07 | -0.8 | 284.46 K | 2.47 M |
| BLX | Banco Latinoamericano DE Comercio | 15.3328 | 1.95 B | -0.4071 | -2.59 | 326.6 K | 5.01 M |
| INVX | Innovex International, Inc | 72.41 | 1.78 B | -1.67 | -2.25 | 722.5 K | 52.32 M |
| HLF | Herbalife Ltd | 16.81 | 1.65 B | -0.60 | -3.45 | 3.02 M | 50.7 M |
| CCS | Century Communities Inc | 15.9241 | 1.61 B | -0.1586 | -0.99 | 58.2 K | 926.78 K |
| NRP | Natural Resource Partners LP | 37.8032 | 1.57 B | -0.7734 | -2 | 95.49 K | 3.61 M |
| ARCO | Arcos Dorados Holdings Inc | 4.429 | 1.49 B | -0.0423 | -0.95 | 522.4 K | 2.31 M |
| WD | Walker & Dunlop | 13.5132 | 1.42 B | -1.2424 | -8.42 | 478.61 K | 6.47 M |
| NAT | Nordic American Tanker Shipping Ltd | 4.1056 | 1.38 B | -0.0325 | -0.79 | 1.27 M | 5.23 M |
| AMRC | Ameresco Inc | 5.85 | 1.19 B | -0.10 | -1.68 | 79.64 K | 465.88 K |
| CPAC | Cementos Pacasmayo S.A.A ADR | 3.5234 | 1.1 B | -0.0819 | -2.27 | 76.2 K | 268.48 K |
| MPT | Medical Properties Trust, Inc. | 6.5212 | 1.09 B | -0.036 | -0.55 | 2.59 M | 16.9 M |
| SBR | Sabine Royalty Trust | 16.8481 | 943.58 M | -0.2885 | -1.68 | 28.6 K | 481.86 K |
| TTI | Tetra Technologies | 4.4413 | 911.36 M | -0.0528 | -1.17 | 728 K | 3.23 M |
| PLOW | Douglas Dynamics | 14.6697 | 862.16 M | -0.1767 | -1.19 | 221.5 K | 3.25 M |
| CYD | China Yuchai International | 10.2681 | 860.01 M | -0.123 | -1.18 | 8.4 K | 86.25 K |
| FET | Forum Energy Technologies Inc | 321.80 | 817.66 M | -9.40 | -2.84 | 73.36 K | 23.61 M |
| CTO | Consolidated-Tomoka Land Company | 10.061 | 789.93 M | -0.2337 | -2.27 | 98.73 K | 993.33 K |
| CNNE | Cannae Holdings Inc | 10.2638 | 764.69 M | -0.1209 | -1.16 | 374.21 K | 3.84 M |
| NPKI | NPK International Inc. | 8.78 | 748.59 M | -0.19 | -2.12 | 1.15 M | 10.09 M |
| WLKP | Westlake Chemical Partners LP | 11.1355 | 740.67 M | -0.1087 | -0.97 | 45.68 K | 508.66 K |
| TXO | Txo Energy Partners L.P. | 40.00 | 730.23 M | -15.00 | -27.27 | 107.55 K | 4.3 M |
| BUI | Blackrock Utility and Infrastr | 9.0859 | 695.31 M | -0.0942 | -1.03 | 78.1 K | 709.61 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 57.3802 | 7.03 M | -1.6876 | -2.86 | 226 | 12.97 K |
| HMMC | Hemlo Mining Corp. | 9.00 | -2.25 | -20 | 49.32 K | 443.89 K | |
| BBD-PC | Bombardier Inc Pref C | 5.4282 | -0.816 | -13.07 | 99.71 K | 541.27 K | |
| QRC | Queens Road Capital Investment Ltd | 3.0539 | -0.4363 | -12.5 | 4.38 K | 13.36 K | |
| VCM | Vecima Networks Inc | 8.2994 | -1.1741 | -12.39 | 154 K | 1.28 M | |
| BBD-B | Bombardier Inc Series B | 67.25 | -8.75 | -11.51 | 1.63 M | 109.9 M | |
| TGO | Terago Inc | 5.47 | -0.68 | -11.06 | 6 K | 32.82 K | |
| BBD-PD | Bombardier Inc Pref D | 3.376 | -0.4125 | -10.89 | 28.77 K | 97.12 K | |
| CRRX | Carerx Corp | 6.4942 | -0.7872 | -10.81 | 1.3 K | 8.44 K | |
| BBD-A | Bombardier Inc | 70.00 | -8.00 | -10.26 | 785.73 K | 55 M | |
| SKE | Skeena Resources Ltd | 4.00 | -0.40 | -9.09 | 250 | 1 K | |
| MTL | Mullen Group Ltd | 12.026 | -1.1034 | -8.4 | 685.6 K | 8.25 M | |
| TCS | Tecsys Inc J | 7.3944 | -0.5661 | -7.11 | 11.4 K | 84.3 K | |
| SLF | Sun Life Financial Inc | 25.1545 | -1.7505 | -6.51 | 5.7 M | 143.35 M | |
| BBD-PB | Bombardier Inc Pref B | 3.1415 | -0.2135 | -6.36 | 89.94 K | 282.56 K | |
| ACX | Act Energy Technologies Ltd | 9.6239 | -0.6091 | -5.95 | 56.09 K | 539.76 K | |
| BCT | Briacell Therapeutics Corp | 23.77 | -1.4856 | -5.88 | 2.4 K | 56.98 K | |
| SOIL | Saturn Oil and Gas Inc | 3.40 | -0.20 | -5.56 | 200 | 680 | |
| LNF | Leons Furniture | 10.8608 | -0.358 | -3.19 | 6.67 K | 72.43 K | |
| AI | Atrium Mortgage Investment Corp | 5.2822 | -0.165 | -3.03 | 30.6 K | 161.64 K | |
| SII | Sprott Inc | 17.3538 | -0.5279 | -2.95 | 24.4 K | 423.43 K | |
| SLF-PG | Sun Life Non Cum Rat 8R Cl A Prf | 11.9198 | -0.362 | -2.95 | 10.95 K | 130.5 K | |
| MTY | Mty Food Group Inc | 29.3114 | -0.8882 | -2.94 | 17.4 K | 510.02 K | |
| FFH | Fairfax Financial Holdings Ltd | 518.8853 | -15.4113 | -2.88 | 28.52 K | 14.8 M | |
| SYZ | Sylogist Ltd | 5.776 | -0.1646 | -2.77 | 27.04 K | 156.19 K | |
| AG | First Majestic Silver Corp | 7.2623 | -0.1974 | -2.65 | 508.36 K | 3.69 M | |
| AFN | Ag Growth International Inc | 35.7375 | -0.9324 | -2.54 | 32.4 K | 1.16 M | |
| WEED | Canopy Growth Corp | 19.30 | -0.50 | -2.53 | 7.04 K | 135.87 K | |
| LGO | Largo Resources Ltd | 11.70 | -0.30 | -2.5 | 230 | 2.69 K | |
| MFC | Manulife Fin | 12.8943 | -0.3083 | -2.34 | 9.62 M | 124.07 M | |
| TA-PD | Transalta A Cum Red Rat Rst Prf | 7.0116 | -0.1587 | -2.21 | 9.58 K | 67.16 K | |
| SJ | Stella Jones Inc | 32.6488 | -0.7226 | -2.17 | 43.6 K | 1.42 M | |
| TCW | Trican Well | 3.3215 | -0.0731 | -2.15 | 997.87 K | 3.31 M | |
| CJR-B | Corus Entertainment Inc | 11.3078 | -0.2393 | -2.07 | 216 K | 2.44 M | |
| CORS | Corus Entertainment Holdings Inc. | 5660.9556 | -119.7808 | -2.07 | 432 | 2.45 M | |
| BN-PX | Brookfield Corporation | 9.1476 | -0.1918 | -2.05 | 6.66 K | 60.91 K | |
| GFP | Greenfirst Forest Products Inc | 4.7758 | -0.0975 | -2 | 103 | 491.91 | |
| BPO-PW | Brookfield Office Properties Inc Pref W | 6.245 | -0.1257 | -1.97 | 5.1 K | 31.85 K | |
| CKI | Clarke Inc | 6.4672 | -0.1156 | -1.76 | 12.7 K | 82.13 K | |
| ONEX | Onex Corp | 68.9135 | -1.1713 | -1.67 | 113.63 K | 7.83 M | |
| BRE | Bridgemarq Real Estate Services Inc | 4.9317 | -0.0825 | -1.65 | 2.1 K | 10.36 K | |
| EFR | Energy Fuels Inc | 6.15 | -0.10 | -1.6 | 6.4 K | 39.36 K | |
| DC-A | Dundee Corporation | 5.8978 | -0.0942 | -1.57 | 41.03 K | 241.99 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 9.064 | -0.1392 | -1.51 | 28.22 K | 255.78 K | |
| TA-PF | Transalta C Cum Redeem Rate Prf | 7.8585 | -0.1173 | -1.47 | 7.1 K | 55.8 K | |
| RCI-B | Rogers Communications Inc | 29.881 | -0.4374 | -1.44 | 1.18 M | 35.37 M | |
| BCE-PY | BCE Inc Pref Y | 9.8835 | -0.1442 | -1.44 | 6.04 K | 59.74 K | |
| CCL-B | CCL Industries Inc | 22.5345 | -0.3262 | -1.43 | 314.81 K | 7.09 M | |
| MRC | Morguard Corp | 137.6769 | -1.9462 | -1.39 | 279 | 38.41 K | |
| GSY | Goeasy Ltd | 13.0453 | -0.1754 | -1.33 | 33.47 K | 436.65 K | |
| BB | Blackberry Ltd | 12.32 | -0.16 | -1.28 | 1.55 M | 19.09 M | |
| NWC | The North West Company Inc | 16.026 | -0.2054 | -1.27 | 71.23 K | 1.14 M | |
| Y | Yellow Pages Ltd | 11.2415 | -0.1439 | -1.26 | 85.3 K | 958.9 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 17.4546 | -0.2162 | -1.22 | 337.4 K | 5.89 M | |
| PPL-PQ | Pembina Pipeline Corp Pref Series 17 Class A | 14.0614 | -0.1573 | -1.11 | 3.72 K | 52.31 K | |
| PWF-PP | Power Fi 4.40% Non Cum 5 Yr P Prf | 12.0598 | -0.1333 | -1.09 | 8.21 K | 98.97 K | |
| CPX-PA | Capital Power Corporation Pref A | 8.2493 | -0.0902 | -1.08 | 109.55 K | 903.71 K | |
| BGI-UN | Brookfield Global Infrastructure Securities Income Fund | 3.1349 | -0.0333 | -1.05 | 58.9 K | 184.65 K | |
| ENB-PB | Enbridge Cumulative Red B Prf | 9.8448 | -0.1045 | -1.05 | 10.58 K | 104.14 K | |
| CCL-A | CCL Industries Inc | 22.9652 | -0.2416 | -1.04 | 1.5 K | 34.45 K | |
| TVK | Terravest Capital Inc | 4.1275 | -0.0433 | -1.04 | 1.8 K | 7.43 K | |
| HLF | High Liner | 15.2506 | -0.1586 | -1.03 | 23.7 K | 361.44 K | |
| TVA-B | TVA Group Inc | 6.88 | -0.07 | -1.01 | 3.2 K | 22.02 K | |
| MID-UN | MINT Income Fund | 3.8608 | -0.0388 | -0.99 | 9.88 K | 38.13 K | |
| WJX | Wajax Corp | 14.0423 | -0.1399 | -0.99 | 47.42 K | 665.86 K | |
| ACO-X | ATCO Ltd | 31.0598 | -0.3086 | -0.98 | 156.24 K | 4.85 M | |
| AQN-PA | Algonquin Power A Cum Rr Prf | 11.1093 | -0.1096 | -0.98 | 1.1 K | 12.22 K | |
| EIF | Exchange Income Corp | 11.3703 | -0.1082 | -0.94 | 42.1 K | 478.69 K | |
| HR-UN | H&R Real Estate Investment Trust | 14.7916 | -0.1339 | -0.9 | 381.1 K | 5.64 M | |
| BEP-UN | Brookfield Renewable Partners L.P | 10.3316 | -0.0935 | -0.9 | 232.55 K | 2.4 M | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 7.5463 | -0.0678 | -0.89 | 19.6 K | 147.93 K | |
| CGY | Calian Group Ltd | 13.6112 | -0.1197 | -0.87 | 2.2 K | 29.92 K | |
| OLY | Olympia Financial Group Inc | 14.5406 | -0.1237 | -0.84 | 800 | 11.63 K | |
| BRF-PE | Brookfield Renewable Power Preferred Equity Inc Pref E | 11.5644 | -0.0958 | -0.82 | 21.61 K | 249.96 K | |
| K | Kinross Gold Corp | 3.3573 | -0.027 | -0.8 | 3.43 M | 11.51 M | |
| L | Loblaw CO | 9.8993 | -0.0785 | -0.79 | 1.6 M | 15.81 M | |
| ET | Evertz Technologies Ltd | 5.0142 | -0.0391 | -0.77 | 20.3 K | 101.79 K | |
| BDT | Bird Construction Inc | 6.822 | -0.0517 | -0.75 | 32.4 K | 221.03 K | |
| NPI-PA | Northland Power Inc Pref A | 10.2891 | -0.0769 | -0.74 | 7 K | 72.02 K | |
| ENB-PFU | Enbridge Inc Pref L | 10.9268 | -0.0791 | -0.72 | 15.76 K | 172.15 K | |
| MEQ | Mainstreet Eq J | 35.1666 | -0.2494 | -0.7 | 21.5 K | 756.08 K | |
| POW-PA | Power Corporation of Canada Pref A | 13.2209 | -0.0935 | -0.7 | 3.38 K | 44.62 K | |
| IFC | Intact Financial Corp | 68.945 | -0.4776 | -0.69 | 132.7 K | 9.15 M | |
| GWO-PN | Great West 3.65% Non Cum N Prf | 12.7469 | -0.0862 | -0.67 | 11.13 K | 141.89 K | |
| IAG | IA Financial Corp Inc | 28.2085 | -0.1896 | -0.67 | 297.4 K | 8.39 M | |
| TRZ | Transat At Inc | 7.45 | -0.05 | -0.67 | 49.66 K | 369.99 K | |
| TNT-UN | True North Commercial Real Estate Investment Trust | 13.7287 | -0.0905 | -0.65 | 6.21 K | 85.27 K | |
| BCE | BCE Inc | 28.7682 | -0.1806 | -0.62 | 2.94 M | 84.52 M | |
| FTS-PH | Fortis Inc Pref H | 10.7948 | -0.0666 | -0.61 | 7.95 K | 85.82 K | |
| CRR-UN | Crombie Real Estate Investment Trust | 6.5306 | -0.0393 | -0.6 | 99.6 K | 650.44 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 42.0214 | -0.2494 | -0.59 | 127.44 K | 5.36 M | |
| SPPP-U | Sprott Physical Platinum & Palladium Tr | 8.44 | -0.05 | -0.59 | 1.38 K | 11.65 K | |
| PWF-PA | Power Financial Corp Pref A | 9.9487 | -0.0559 | -0.56 | 1.4 K | 13.95 K | |
| FTS-PK | Fortis Inc Pref K | 12.5485 | -0.0693 | -0.55 | 5.48 K | 68.77 K | |
| EMA | Emera Incorporated | 24.5745 | -0.1331 | -0.54 | 437.07 K | 10.74 M | |
| VLN | Velan Inc Sv | 15.9932 | -0.0865 | -0.54 | 200 | 3.2 K | |
| BCE-PB | BCE Inc Pref AB | 9.9596 | -0.0516 | -0.52 | 9.95 K | 99.06 K | |
| DR | Medical Facilities Corp | 10.6909 | -0.0549 | -0.51 | 16.23 K | 173.47 K | |
| MAL | Magellan Aero | 10.6785 | -0.0542 | -0.51 | 9.24 K | 98.66 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BRDCY | Bridgestone Corporation | 14.9248 | 33.47 B | -0.2129 | -1.41 | 12.64 K | 188.62 K |
| HOS | Hornbeck Offshore Services, Inc | 18.42 | 1.74 B | -0.40 | -2.13 | 1.94 M | 35.64 M |
| GAMI | GAMCO Investors Inc | 36.7757 | 536.94 M | -0.2422 | -0.65 | 10.59 K | 389.27 K |
| SEII | Sharing Economy International Inc | 662.00 | 1.29 M | -5.00 | -0.75 | 44 | 29.13 K |
| BLSP | Blue Sphere Corporation | 20.28 | 216.59 K | -0.52 | -2.5 | 817.94 K | 16.59 M |
| ZVOI | Zovio Inc | 10.40 | 137.92 K | -0.12 | -1.14 | 57.65 K | 599.54 K |
| AMBS | Amarantus BioScience Holdings Inc | 11.43 | 63.04 K | -0.495 | -4.15 | 24.8 K | 283.52 K |
| ASHI | Vapor Hub International Inc. | 4.76 | 60.28 K | -0.24 | -4.8 | 4.11 K | 19.56 K |
| RGGI | Resgreen Group International Inc | 5.00 | 48.75 K | -1.00 | -16.67 | 5 | 25 |
| AXPWQ | Axion Power International Inc | 6088.6001 | 9.6 K | -380.7983 | -5.89 | 8 | 48.71 K |
| SNLP | Syntrol Corp | 65.523 | 4.45 K | -6.477 | -9 | 892 | 58.45 K |
| MDLM | Medley Management Inc | 63.176 | 612 | -2.1578 | -3.3 | 4.01 K | 253.4 K |
| RTNB | root9B Holdings Inc | 22.20 | 610 | -0.30 | -1.33 | 2.63 K | 58.41 K |
| PRXIQ | Premier Exhibitions Inc | 4.499 | 491 | -0.077 | -1.68 | 4.82 K | 21.66 K |
| PZOO | Pazoo Inc | 175.00 | -12.50 | -6.67 | 53 | 9.28 K | |
| PBYA | ProBility Media Corporation | 3.82 | -0.18 | -4.5 | 8.08 K | 30.88 K | |
| SIRC | Solar Integrated Roofing Corporation | 899.5491 | -22.50 | -2.44 | 3 | 2.7 K | |
| SRSCQ | Sears Canada Inc | 9.46 | -0.14 | -1.46 | 21.78 K | 206.07 K | |
| PQEFF | Petroteq Energy Inc | 20.76 | -0.27 | -1.28 | 7 K | 145.32 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 60.00 | 6.48 M | -10.00 | -14.29 | 193 | 11.58 K |
| JUGR | Juggernaut Exploration Ltd | 6.00 | -1.00 | -14.29 | 215 | 1.29 K | |
| KEEK | Personas Social Incorporated | 52.50 | -7.50 | -12.5 | 1 K | 52.71 K | |
| NEXM | NexMetals Mining Corp. | 50.00 | -6.00 | -10.71 | 754 | 37.7 K | |
| MGMA | Magma Silver Corp. | 144.00 | -16.00 | -10 | 10 | 1.44 K | |
| CTEK | CLEANTEK Industries Inc | 58.8235 | -5.8824 | -9.09 | 1.13 K | 66.71 K | |
| KTN | Kootenay Silver Inc | 3.30 | -0.30 | -8.33 | 14.02 K | 46.27 K | |
| VVTM | VVT Med Inc. | 397.1963 | -23.3645 | -5.56 | 8 | 3.18 K | |
| HEM | Hemostemix Inc | 18.00 | -1.00 | -5.26 | 2.17 K | 39.15 K | |
| RET-A | Reitmans (Canada) Limited | 6.1218 | -0.2637 | -4.13 | 115.47 K | 706.85 K | |
| NEXG | NeXGold Mining Corp | 4.32 | -0.12 | -2.7 | 1.47 K | 6.34 K | |
| GBU | Gabriel Resources Ltd | 7.80 | -0.20 | -2.5 | 83.07 K | 647.96 K | |
| RX | BioSyent Inc | 9.6958 | -0.1405 | -1.43 | 11.8 K | 114.41 K | |
| GRZ | Gold Reserve Inc | 3.3927 | -0.023 | -0.67 | 110.53 K | 375.01 K |