Loser Valuations for 23 April 2015 from 00:00:00 until 23:59:59
Loser Valuations for 23 April 2015 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TMP | Tompkinstrustco | 37.9224 | 1.45 B | -0.8387 | -2.16 | 19 K | 720.53 K |
| OGCP | Empire State Realty Op LP Se | 14.3394 | 1.42 B | -0.0801 | -0.56 | 3.5 K | 50.19 K |
| REPX | Riley Exploration Permian Inc | 21.5576 | 895.04 M | -1.4059 | -6.12 | 282 | 6.08 K |
| CIX | Compx International Inc | 7.1953 | 500.32 M | -0.2349 | -3.16 | 7.94 K | 57.12 K |
| VKI | Invesco Advantage Muni Income Trust II | 6.1916 | 382.16 M | -0.0319 | -0.51 | 69.4 K | 429.7 K |
| INFU | Infusystems Holdings | 3.16 | 292.38 M | -0.06 | -1.86 | 22.8 K | 72.05 K |
| ACU | Acme United Corp | 15.1494 | 265.45 M | -0.1864 | -1.22 | 2.6 K | 39.39 K |
| GENC | Gencor Industries IN | 6.3467 | 251.53 M | -0.1533 | -2.36 | 9.41 K | 59.7 K |
| PED | Pedevco Corp | 116.00 | 192.87 M | -8.00 | -6.45 | 775 | 89.9 K |
| CMT | Core Molding Technologies Inc | 18.9511 | 191.46 M | -0.3857 | -1.99 | 17.8 K | 337.33 K |
| PLG | Platinum Group Metals Ltd | 47.40 | 147.07 M | -0.49 | -1.02 | 1.79 K | 84.75 K |
| LODE | Comstock Mining Inc | 198.75 | 146.03 M | -1.25 | -0.63 | 461 | 91.62 K |
| ARMP | Armata Pharmaceuticals Inc | 1890.00 | 141.29 M | -70.00 | -3.57 | 142 | 268.38 K |
| SIF | Sifco Industries | 14.77 | 128.63 M | -0.40 | -2.64 | 2.7 K | 39.88 K |
| CATX | Perspective Therapeutics Inc | 15.20 | 97.67 M | -0.50 | -3.18 | 47 K | 714.4 K |
| SDEV | Stablecoin Development Corporation | 63767.4805 | 65.07 M | -3036.543 | -4.55 | 3 | 191.3 K |
| DXR | Daxor Corp | 7.7082 | 50.91 M | -0.3031 | -3.78 | 6.95 K | 53.58 K |
| PAAI | Paradium AI, Inc. | 3.52 | 42.43 M | -0.22 | -5.88 | 41 | 144.32 |
| XTNT | Xtant Medical Holdings Inc | 50.76 | 39.06 M | -1.80 | -3.42 | 499 | 25.33 K |
| CTM | Castellum Inc | 210.00 | 35.57 M | -90.00 | -30 | 134 | 28.14 K |
| TOON | Kartoon Studios Inc | 88.50 | 31.6 M | -4.50 | -4.84 | 543 | 48.06 K |
| UAVS | Ageagle Aerial Systems Inc | 41748.1016 | 23.07 M | -1999.9063 | -4.57 | 1 | 41.75 K |
| JOB | General Employment Enterprises | 8.203 | 21.35 M | -0.217 | -2.58 | 2.76 K | 22.62 K |
| AIRI | Air Industries Group Inc | 99.8221 | 13.69 M | -1.4495 | -1.43 | 185 | 18.47 K |
| INUV | Inuvo Inc | 22.40 | 6.46 M | -0.80 | -3.45 | 29.45 K | 659.68 K |
| VNRX | Volitionrx Ltd | 3.63 | 6.01 M | -0.04 | -1.09 | 27.74 K | 100.7 K |
| PW | Power REIT | 6.18 | 2.52 M | -0.15 | -2.37 | 65.37 K | 403.97 K |
| ITP | IT Tech Packaging Inc | 16.60 | 1.82 M | -0.10 | -0.6 | 4.05 K | 67.31 K |
| SCPX | Scorpius Holdings Inc | 105012.8438 | 12.23 K | -1519.9219 | -1.43 | 2 | 210.03 K |
| PCG-P-C | Pacific Gas & Electric Company. 5% 1st Preferred Stock | 23.2167 | -0.5595 | -2.35 | 636 | 14.77 K | |
| PCG-P-G | Pacific Gas & Electric Company. 4.80% 1st Preferred Stock | 23.5166 | -0.2386 | -1 | 566 | 13.31 K | |
| PCG-P-B | Pacific Gas & Electric Company. 5 1/2% Preferred Stock | 23.8714 | -0.2187 | -0.91 | 2.64 K | 63.12 K |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| META | Meta Platforms Inc | 81.7683 | 1.64 T | -2.2027 | -2.62 | 73.73 M | 6.03 B |
| AVGO | Broadcom Inc. | 9.5124 | 1.53 T | -0.2937 | -3 | 28.05 M | 266.85 M |
| INTC | Intel Corp | 24.9998 | 315.55 B | -0.2704 | -1.07 | 23.78 M | 594.38 M |
| AMAT | Applied Materials | 19.388 | 294.06 B | -0.1224 | -0.63 | 9.29 M | 180.12 M |
| LRCX | Lam Research Corp | 6.6076 | 276.95 B | -0.1097 | -1.63 | 24.09 M | 159.16 M |
| TXN | Texas Instruments | 40.259 | 270.37 B | -2.9503 | -6.83 | 22.99 M | 925.45 M |
| KLAC | K L A-Tencor Corp | 48.7445 | 197.24 B | -0.3665 | -0.75 | 1.75 M | 85.4 M |
| PEP | Pepsico Inc | 68.6551 | 193.35 B | -1.1116 | -1.59 | 7.83 M | 537.41 M |
| ADI | Analog Devices | 50.9495 | 191.24 B | -0.7211 | -1.4 | 2.71 M | 137.96 M |
| QCOM | Qualcomm Inc | 49.9473 | 183.47 B | -0.4385 | -0.87 | 18.34 M | 916.09 M |
| ISRG | Intuitive Surg Inc | 56.9744 | 162.71 B | -0.4622 | -0.8 | 3.64 M | 207.52 M |
| MRVL | Marvell Technology Inc | 13.1197 | 139.1 B | -0.1986 | -1.49 | 10.51 M | 137.93 M |
| IBKR | Interactive Brokers | 8.5177 | 132.16 B | -0.0947 | -1.1 | 2.67 M | 22.77 M |
| MPWR | Monolithic Power Sys | 48.5393 | 67.69 B | -0.372 | -0.76 | 683.9 K | 33.2 M |
| NXPI | Nxp Semiconductors | 87.151 | 64.63 B | -3.6336 | -4 | 4.55 M | 396.92 M |
| PCAR | Paccar Inc | 29.3945 | 55.67 B | -0.4067 | -1.36 | 3.38 M | 99.42 M |
| UAL | United Airlines Holdings Inc | 62.80 | 39.11 B | -1.22 | -1.91 | 8.68 M | 545.34 M |
| ERIC | Ericsson ADR | 8.5368 | 34.35 B | -0.8257 | -8.82 | 29.81 M | 254.48 M |
| MCHP | Microchip Technology | 19.4328 | 33.39 B | -0.2921 | -1.48 | 4.56 M | 88.58 M |
| HBAN | Huntington Bcshs | 7.0115 | 32.08 B | -0.0576 | -0.81 | 8.66 M | 60.7 M |
| EXPE | Expedia Group Inc | 93.225 | 30.75 B | -0.5183 | -0.55 | 1.01 M | 94.37 M |
| TCOM | Trip.com Group Ltd ADR | 32.6513 | 27.73 B | -0.2588 | -0.79 | 2.43 M | 79.27 M |
| BIDU | Baidu Inc ADR | 212.28 | 27.58 B | -1.09 | -0.51 | 1.9 M | 403.82 M |
| ON | On Semiconductor | 12.245 | 26.9 B | -0.115 | -0.93 | 6.28 M | 76.85 M |
| CASY | Casey's General Stor | 78.9678 | 25.58 B | -0.5889 | -0.74 | 241.4 K | 19.06 M |
| PFG | Principal Financial Group Inc | 34.2509 | 24.51 B | -0.2804 | -0.81 | 1.48 M | 50.7 M |
| TROW | T Rowe Price Group | 55.2033 | 23.64 B | -0.3498 | -0.63 | 1.65 M | 91.04 M |
| ENTG | Entegris Inc | 13.1555 | 21.4 B | -0.0957 | -0.72 | 335.7 K | 4.42 M |
| SWKS | Skyworks Solutions | 76.3028 | 19.48 B | -0.8083 | -1.05 | 1.91 M | 146.04 M |
| SMCI | Super Micro Computer | 3.123 | 18.79 B | -0.067 | -2.1 | 7.69 M | 24.01 M |
| EWBC | East West Bancorp | 32.5622 | 17.95 B | -0.2502 | -0.76 | 909.07 K | 29.6 M |
| MTSI | Macom Technology S | 33.33 | 17.57 B | -1.13 | -3.28 | 973.78 K | 32.46 M |
| EXEL | Exelixis Inc | 3.10 | 17.51 B | -0.02 | -0.64 | 2.08 M | 6.45 M |
| TSEM | Tower Semiconductor | 17.22 | 17.29 B | -0.14 | -0.81 | 418.4 K | 7.2 M |
| LSCC | Lattice Semicond | 6.34 | 16.2 B | -0.04 | -0.63 | 676.25 K | 4.29 M |
| CHTR | Charter Communications | 183.58 | 15.75 B | -1.31 | -0.71 | 2.18 M | 400.74 M |
| SMMT | Summit Therapeu ADR | 10.50 | 14.27 B | -0.50 | -4.55 | 8.9 K | 93.45 K |
| COKE | Coca Cola Bot Cons | 10.4743 | 13.84 B | -0.1065 | -1.01 | 172.31 K | 1.8 M |
| SMTC | Semtech Corp | 25.50 | 10.87 B | -0.28 | -1.09 | 483.14 K | 12.32 M |
| NVMI | Nova Ltd | 11.90 | 10.6 B | -0.10 | -0.83 | 30.38 K | 361.55 K |
| PODD | Insulet Corp | 30.61 | 10.39 B | -0.18 | -0.58 | 433.49 K | 13.27 M |
| BPOP | Popular Inc | 26.0367 | 9.91 B | -0.5245 | -1.97 | 1.26 M | 32.68 M |
| DRS | Leonardo DRS, Inc. Common Stock | 5.1191 | 9.71 B | -0.0989 | -1.9 | 79.55 K | 407.22 K |
| ZION | Zions Bancorp | 20.7618 | 9.67 B | -0.1424 | -0.68 | 1.51 M | 31.39 M |
| MTCH | Match Group Inc | 19.1068 | 8.94 B | -0.1873 | -0.97 | 1.87 M | 35.8 M |
| WYNN | Wynn Resorts Ltd | 110.7047 | 8.93 B | -0.8557 | -0.77 | 1.35 M | 149.84 M |
| RMBS | Rambus Inc | 14.295 | 8.65 B | -0.105 | -0.73 | 804.22 K | 11.5 M |
| CGNX | Cognex Cp | 22.1543 | 8.48 B | -1.0737 | -4.62 | 1.77 M | 39.12 M |
| SANM | Sanmina Corp | 20.84 | 8.02 B | -0.25 | -1.19 | 744.16 K | 15.51 M |
| SLAB | Silicon Labs Inc | 52.64 | 7.4 B | -0.34 | -0.64 | 373.1 K | 19.64 M |
| PPC | Pilgrim's Pride | 17.8262 | 7.04 B | -0.6561 | -3.55 | 2.21 M | 39.48 M |
| AVT | Avnet Inc | 34.2938 | 6.97 B | -1.3639 | -3.82 | 1.92 M | 65.74 M |
| RUSHB | Rush Entpr Cl B | 9.8177 | 6.97 B | -0.0695 | -0.7 | 21.53 K | 211.36 K |
| SNEX | Stonex Group Inc | 9.4696 | 6.85 B | -0.1778 | -1.84 | 411.41 K | 3.9 M |
| CHDN | Churchill Downs IN | 18.033 | 6.77 B | -0.109 | -0.6 | 383.83 K | 6.92 M |
| FORM | Formfactor Inc | 9.29 | 6.68 B | -0.15 | -1.59 | 332.13 K | 3.09 M |
| RIOT | Riot Blockchain Inc | 3.9381 | 6.63 B | -0.0499 | -1.25 | 88.05 K | 346.73 K |
| CWST | Casella Waste Sys | 5.34 | 6.3 B | -0.07 | -1.29 | 2.63 M | 14.03 M |
| CZR | Caesars Entertainment Inc | 7.20 | 5.97 B | -0.30 | -4 | 129.7 K | 933.84 K |
| GRFS | Grifols S.A. ADR | 14.3421 | 5.91 B | -0.0982 | -0.68 | 334.32 K | 4.79 M |
| HWC | Hancock Whitney Corp | 21.79 | 5.88 B | -0.2125 | -0.97 | 568.9 K | 12.4 M |
| SIMO | Silicon Motion Techn ADR | 25.5587 | 5.83 B | -0.3778 | -1.46 | 588.91 K | 15.05 M |
| BCPC | Balchem Cp | 51.5624 | 5.61 B | -0.8657 | -1.65 | 201.25 K | 10.38 M |
| ABCB | Ameris Bancorp | 21.9874 | 5.58 B | -0.4278 | -1.91 | 366 K | 8.05 M |
| VSEC | V S E Cp | 36.0148 | 5.32 B | -0.2478 | -0.68 | 17.1 K | 615.85 K |
| OMAB | Grupo Aeroportuario ADR | 23.3621 | 5.3 B | -0.3157 | -1.33 | 43.28 K | 1.01 M |
| RUSHA | Rush Entpr Cl A | 10.6516 | 5.27 B | -0.1632 | -1.51 | 1.58 M | 16.8 M |
| CVCO | Cavco Inds Inc | 67.81 | 5.13 B | -0.88 | -1.28 | 44.04 K | 2.99 M |
| LIVN | Livanova Plc OR Sh | 63.19 | 5.1 B | -0.40 | -0.63 | 297.16 K | 18.78 M |
| CAMT | Camtek Ltd | 3.3767 | 4.91 B | -0.0236 | -0.69 | 73.54 K | 248.32 K |
| MMYT | Makemytrip Ltd | 23.63 | 4.88 B | -0.24 | -1.01 | 213.55 K | 5.05 M |
| MRCY | Mercury Sys Inc | 15.04 | 4.85 B | -0.25 | -1.64 | 120.98 K | 1.82 M |
| NSIT | Insight Enterpr | 28.67 | 4.81 B | -0.34 | -1.17 | 132.1 K | 3.79 M |
| SYNA | Synaptics Inc | 89.04 | 4.65 B | -0.50 | -0.56 | 831.18 K | 74.01 M |
| FULT | Fulton Financial Cor | 8.1142 | 4.57 B | -0.1996 | -2.4 | 2.66 M | 21.58 M |
| GNTX | Gentex Corp | 14.8921 | 4.11 B | -0.115 | -0.77 | 1.38 M | 20.52 M |
| DORM | Dorman Products Inc | 49.29 | 4.02 B | -0.54 | -1.08 | 305.41 K | 15.05 M |
| WSBC | Wesbanco Inc | 20.9939 | 3.79 B | -0.1708 | -0.81 | 44.4 K | 932.13 K |
| IOVA | Iovance Biotherapeutics Inc | 12.42 | 3.78 B | -0.08 | -0.64 | 629.4 K | 7.82 M |
| CENX | Century Aluminum C | 12.94 | 3.63 B | -0.34 | -2.56 | 2.94 M | 38.05 M |
| FIBK | First Interstate Ban | 17.3807 | 3.56 B | -0.1047 | -0.6 | 84.46 K | 1.47 M |
| FIZZ | Natl Beverage Cp | 8.7834 | 3.51 B | -0.3021 | -3.33 | 80.01 K | 702.74 K |
| SFNC | Simmons First Natl | 15.3895 | 3.43 B | -0.4254 | -2.69 | 268.8 K | 4.14 M |
| VRDN | Viridian Therapeutics Inc | 474.75 | 3.43 B | -22.5002 | -4.52 | 556 | 263.96 K |
| MCHB | Mechanics Bank | 15.3317 | 3.28 B | -0.1516 | -0.98 | 29.16 K | 447.12 K |
| PPLI | People Incorporated | 12.7507 | 3.26 B | -0.1251 | -0.97 | 2.99 M | 38.18 M |
| SKYW | Skywest Inc | 13.2086 | 3.18 B | -0.3874 | -2.85 | 533.92 K | 7.05 M |
| AXGN | Axogen Inc | 3.39 | 3.02 B | -0.02 | -0.59 | 12.2 K | 41.36 K |
| IPGP | Ipg Photonics Corp | 96.54 | 3 B | -1.06 | -1.09 | 198.18 K | 19.13 M |
| WIX | Wix.com Ltd | 20.88 | 2.92 B | -0.14 | -0.67 | 109.86 K | 2.29 M |
| XNCR | Xencor Inc | 14.51 | 2.9 B | -0.12 | -0.82 | 138.46 K | 2.01 M |
| AMBA | Ambarella Inc | 73.45 | 2.72 B | -1.12 | -1.5 | 701.74 K | 51.54 M |
| FBNC | First Bancorp [Nc] | 13.5504 | 2.7 B | -0.1377 | -1.01 | 9.48 K | 128.4 K |
| NEOG | Neogen Cp | 17.4558 | 2.64 B | -0.2025 | -1.15 | 253.38 K | 4.42 M |
| FRME | First Merchants Corp | 17.0411 | 2.6 B | -0.1314 | -0.77 | 51.79 K | 882.63 K |
| BANR | Banner Corp | 33.0588 | 2.56 B | -0.2208 | -0.66 | 105.34 K | 3.48 M |
| POWI | Power Integratn | 23.3365 | 2.47 B | -0.578 | -2.42 | 368.8 K | 8.61 M |
| NTCT | Netscout Systems | 44.61 | 2.36 B | -0.27 | -0.6 | 470.13 K | 20.97 M |
| EFSC | Enterprises Finl Svc | 16.6204 | 2.24 B | -0.2812 | -1.66 | 29.36 K | 488.04 K |
| SRCE | 1st Source Corp | 24.812 | 2.13 B | -0.4706 | -1.86 | 34.72 K | 861.5 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| KO | Coca-Cola Company | 28.9832 | 413.11 B | -0.2548 | -0.87 | 17.41 M | 504.56 M |
| PG | Procter & Gamble Company | 63.1901 | 390.13 B | -1.153 | -1.79 | 14.57 M | 920.65 M |
| TMO | Thermo Fisher Scientific Inc | 125.3273 | 267.38 B | -1.1028 | -0.87 | 2.25 M | 282.53 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 4.8197 | 244.25 B | -0.1003 | -2.04 | 3.77 M | 18.15 M |
| MCD | McDonald's Corporation | 73.7297 | 199.16 B | -0.6385 | -0.86 | 6.34 M | 467.19 M |
| UNP | Union Pacific Corp | 84.4099 | 176.45 B | -2.0377 | -2.36 | 12.01 M | 1.01 B |
| DHR | Danaher Corp | 34.3998 | 165.29 B | -0.2275 | -0.66 | 11.35 M | 390.48 M |
| SONY | Sony Group Corp ADR | 5.5446 | 158.03 B | -0.2942 | -5.04 | 20.73 M | 114.96 M |
| BA | Boeing Company | 131.8904 | 136.6 B | -1.1617 | -0.87 | 4.08 M | 538.22 M |
| BMY | Bristol-Myers Squibb Company | 45.6046 | 127.02 B | -0.4146 | -0.9 | 4.44 M | 202.58 M |
| MCK | Mckesson Corp | 210.9412 | 122.31 B | -1.9887 | -0.93 | 1.64 M | 344.93 M |
| NOW | Servicenow Inc | 76.88 | 106.66 B | -0.84 | -1.08 | 1.8 M | 138.67 M |
| GSK | Glaxosmithkline Plc ADR | 26.9411 | 103.31 B | -0.1513 | -0.56 | 5.59 M | 150.57 M |
| GD | General Dynamics Corp | 104.5545 | 97.84 B | -0.7165 | -0.68 | 1.61 M | 168.73 M |
| MMM | 3M Company | 93.6924 | 97.47 B | -2.9399 | -3.04 | 6.82 M | 639.22 M |
| RCL | Royal Caribbean Cruises Ltd | 63.6371 | 90.13 B | -0.4375 | -0.68 | 2.88 M | 183.27 M |
| FCX | Freeport-Mcmoran Inc | 17.9195 | 89.51 B | -0.4464 | -2.43 | 26.09 M | 467.44 M |
| MSI | Motorola Solutions | 51.0585 | 87.29 B | -0.6294 | -1.22 | 1.38 M | 70.49 M |
| GM | General Motors Company | 27.8878 | 76.11 B | -0.9627 | -3.34 | 41.82 M | 1.17 B |
| DLR | Digital Realty Trust | 43.9089 | 69.34 B | -0.2867 | -0.65 | 717.8 K | 31.52 M |
| APD | Air Products and Chemicals | 109.7372 | 69.27 B | -0.634 | -0.57 | 668.82 K | 73.39 M |
| TEL | TE Connectivity Ltd | 56.8609 | 62.89 B | -1.1497 | -1.98 | 2.17 M | 123.6 M |
| TFC | Truist Financial Corp | 24.3278 | 60.32 B | -0.649 | -2.6 | 6.46 M | 157.28 M |
| LHX | L3Harris Technologies Inc | 66.1255 | 50.54 B | -0.3709 | -0.56 | 792.3 K | 52.39 M |
| F | Ford Motor Company | 8.7429 | 50 B | -0.0832 | -0.94 | 28.46 M | 248.81 M |
| KEYS | Keysight Technologies Inc Comm | 35.44 | 49.2 B | -0.57 | -1.58 | 512.9 K | 18.18 M |
| HEI | Heico Corp | 29.543 | 47.9 B | -0.1662 | -0.56 | 239.45 K | 7.07 M |
| CMG | Chipotle Mexican Grill | 12.712 | 45.21 B | -0.1126 | -0.88 | 54.72 M | 695.54 M |
| AMP | Ameriprise Financial Services | 100.5057 | 44.99 B | -3.517 | -3.38 | 4.34 M | 435.83 M |
| DHI | D.R. Horton | 23.1597 | 42.24 B | -0.7794 | -3.26 | 15.6 M | 361.34 M |
| CCL | Carnival Corp | 39.5427 | 41.43 B | -0.2819 | -0.71 | 2.19 M | 86.6 M |
| STM | Stmicroelectronics N.V. ADR | 8.2568 | 39.82 B | -0.2481 | -2.92 | 1.18 M | 9.78 M |
| CIEN | Ciena Corp | 21.69 | 38.19 B | -0.28 | -1.27 | 2.49 M | 53.93 M |
| IX | Orix Corp ADR | 4.9235 | 36.53 B | -0.0749 | -1.5 | 192 K | 945.31 K |
| HSY | Hershey Foods Corp | 72.913 | 34.87 B | -2.6115 | -3.46 | 3.4 M | 247.91 M |
| DGX | Quest Diagnostics Inc | 60.2593 | 28.66 B | -0.8653 | -1.42 | 2.38 M | 143.43 M |
| IHG | Intercontinental Hotels Group ADR | 34.169 | 26.29 B | -0.2007 | -0.58 | 190.13 K | 6.5 M |
| LVS | Las Vegas Sands | 40.4816 | 26.02 B | -0.9327 | -2.25 | 8.78 M | 355.61 M |
| PHM | Pultegroup | 17.4151 | 25.88 B | -1.50 | -7.93 | 27.58 M | 480.3 M |
| RF | Regions Financial Corp | 6.5394 | 24.59 B | -0.0748 | -1.13 | 10.8 M | 70.6 M |
| PKG | Packaging Corp of America | 50.4805 | 22.67 B | -0.4613 | -0.91 | 1.64 M | 82.68 M |
| LEN | Lennar Corp | 36.7248 | 21.79 B | -1.3285 | -3.49 | 7.27 M | 266.98 M |
| LEN-B | Lennar Corporation | 30.8033 | 21.34 B | -1.0111 | -3.18 | 74.68 K | 2.3 M |
| NRG | NRG Energy | 19.3195 | 20.47 B | -0.2815 | -1.44 | 4.25 M | 82.19 M |
| TPL | Texas Pacific Land Trust | 15.1104 | 19.19 B | -0.10 | -0.66 | 101.7 K | 1.54 M |
| VIV | Telecomunicacoes DE Sao Paulo ADR | 8.3817 | 18.55 B | -0.0726 | -0.86 | 1.41 M | 11.86 M |
| NVR | NVR Inc | 1321.00 | 16.77 B | -17.85 | -1.33 | 46.85 K | 61.88 M |
| MAS | Masco Corp | 19.5943 | 16.56 B | -0.4861 | -2.42 | 4.81 M | 94.3 M |
| ALLE | Allegion Plc | 52.5816 | 16.2 B | -0.5457 | -1.03 | 1.01 M | 53.27 M |
| BURL | Burlington Stores Inc | 55.19 | 16.15 B | -0.63 | -1.13 | 770.3 K | 42.51 M |
| OHI | Omega Healthcare Investors | 16.1267 | 15.54 B | -0.0969 | -0.6 | 1.25 M | 20.15 M |
| MTZ | Mastec Inc | 17.75 | 15.18 B | -0.14 | -0.78 | 1.5 M | 26.63 M |
| TOL | Toll Brothers Inc | 32.5648 | 14.41 B | -1.4182 | -4.17 | 5.71 M | 185.83 M |
| BF-A | Brown-Forman Corporation | 28.6502 | 14.35 B | -0.2764 | -0.96 | 25.36 K | 726.63 K |
| SJM | J.M. Smucker Company | 84.1118 | 14.24 B | -0.6975 | -0.82 | 362.7 K | 30.51 M |
| AVY | Avery Dennison Corp | 41.9117 | 14.2 B | -0.2197 | -0.52 | 580.14 K | 24.31 M |
| PAG | Penske Automotive Group | 40.2523 | 13.97 B | -0.2202 | -0.54 | 192.8 K | 7.76 M |
| BF-B | Brown-Forman Corporation | 30.1149 | 13.94 B | -0.3252 | -1.07 | 917.04 K | 27.62 M |
| MKC | Mccormick & Company | 32.1529 | 12.88 B | -0.2826 | -0.87 | 1.02 M | 32.66 M |
| STLA | Stellantis N.V. | 5.1167 | 12.84 B | -0.0668 | -1.29 | 10.26 M | 52.48 M |
| HRL | Hormel Foods Corp | 21.068 | 12.25 B | -0.1152 | -0.54 | 2.89 M | 60.94 M |
| SUZ | Suzano Papel E Celul ADR | 3.9036 | 12.04 B | -0.0474 | -1.2 | 17.2 K | 67.14 K |
| HII | Huntington Ingalls Industries | 113.3197 | 11.99 B | -0.6114 | -0.54 | 209.97 K | 23.79 M |
| EVR | Evercore Partners Inc | 39.5609 | 11.22 B | -0.4967 | -1.24 | 426.8 K | 16.88 M |
| FHN | First Horizon Corp | 10.0545 | 11.15 B | -0.1265 | -1.24 | 1.63 M | 16.41 M |
| GNRC | Generac Holdings Inc | 46.00 | 11.13 B | -0.91 | -1.94 | 1.11 M | 51.03 M |
| AA | Alcoa Corp | 27.6232 | 11.04 B | -0.7958 | -2.8 | 15.35 M | 424.07 M |
| AES | The Aes Corp | 8.7238 | 10.63 B | -0.1638 | -1.84 | 4.95 M | 43.14 M |
| GMED | Globus Medical Inc | 24.64 | 10.25 B | -0.45 | -1.79 | 1.92 M | 47.42 M |
| ALSN | Allison Transmission Holdings | 26.6449 | 10.19 B | -0.2666 | -0.99 | 922.9 K | 24.59 M |
| KNX | Knight-Swift Transporation Inc | 28.5477 | 10 B | -0.9308 | -3.16 | 1.31 M | 37.39 M |
| OC | Owens Corning Inc | 34.5833 | 9.8 B | -0.8894 | -2.51 | 3.62 M | 125.34 M |
| ARW | Arrow Electronics | 62.41 | 9.77 B | -0.77 | -1.22 | 618.3 K | 38.59 M |
| MUSA | Murphy USA Inc | 66.9714 | 9.23 B | -0.7376 | -1.09 | 363.78 K | 24.36 M |
| MHK | Mohawk Industries | 178.54 | 9.1 B | -3.48 | -1.91 | 956.89 K | 170.84 M |
| ALV | Autoliv Inc | 64.8228 | 8.95 B | -0.9464 | -1.44 | 815.05 K | 52.83 M |
| PRMB | Primo Brands Corporation | 7.3321 | 8.73 B | -0.0732 | -0.99 | 589.7 K | 4.32 M |
| SSD | Simpson Manufacturing Company | 31.0992 | 8.37 B | -0.3514 | -1.12 | 241.61 K | 7.51 M |
| PBF | PBF Energy Inc | 21.0673 | 8.24 B | -0.5627 | -2.6 | 1.17 M | 24.73 M |
| EPAM | Epam Systems Inc | 67.56 | 8.09 B | -0.43 | -0.63 | 229.36 K | 15.5 M |
| TFII | Tfi International Inc | 18.3402 | 7.79 B | -0.3226 | -1.73 | 1.3 K | 23.84 K |
| EMN | Eastman Chemical Company | 52.8634 | 7.48 B | -0.5476 | -1.03 | 1.53 M | 80.95 M |
| MAC | Macerich Company | 43.7921 | 7.48 B | -0.484 | -1.09 | 911.5 K | 39.92 M |
| TAP | Molson Coors Brewing Company | 57.188 | 7.43 B | -0.3121 | -0.54 | 872.23 K | 49.88 M |
| BLDR | Builders Firstsource | 12.88 | 7.1 B | -0.12 | -0.92 | 610.81 K | 7.87 M |
| MSA | Msa Safety Inc | 42.0519 | 6.67 B | -0.4953 | -1.16 | 129.5 K | 5.45 M |
| DY | Dycom Industries | 48.04 | 6.63 B | -0.28 | -0.58 | 294.4 K | 14.14 M |
| RYN | Rayonier Inc REIT | 15.3951 | 6.49 B | -0.1058 | -0.68 | 684.3 K | 10.53 M |
| GATX | GATX Corp | 43.0779 | 6.49 B | -3.3054 | -7.13 | 668.08 K | 28.78 M |
| HXL | Hexcel Corp | 46.5702 | 6.15 B | -0.2673 | -0.57 | 737.7 K | 34.35 M |
| WPP | Wpp Plc ADR | 71.1687 | 5.99 B | -0.7364 | -1.02 | 46.1 K | 3.28 M |
| AN | Autonation Inc | 64.97 | 5.95 B | -0.86 | -1.31 | 1.64 M | 106.8 M |
| IBP | Installed Building Products | 21.299 | 5.94 B | -0.1371 | -0.64 | 104.14 K | 2.22 M |
| TREX | Trex Company | 12.4925 | 5.87 B | -0.3775 | -2.93 | 1.41 M | 17.62 M |
| NPO | Enpro Industries | 58.8032 | 5.85 B | -0.5333 | -0.9 | 207.46 K | 12.2 M |
| CE | Celanese Corp | 52.8718 | 5.35 B | -0.5279 | -0.99 | 1.39 M | 73.35 M |
| KRG | Kite Realty Group Trust | 15.3774 | 5.21 B | -0.1074 | -0.69 | 278.8 K | 4.29 M |
| TPC | Tutor Perini Corp | 22.9907 | 4.98 B | -0.1497 | -0.65 | 128.5 K | 2.95 M |
| SON | Sonoco Products Company | 30.2096 | 4.97 B | -0.2442 | -0.8 | 516.2 K | 15.59 M |
| GFF | Griffon Corp | 12.3377 | 4.84 B | -0.0934 | -0.75 | 116.51 K | 1.44 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 64.1308 | 7.03 M | -1.6877 | -2.56 | 714 | 45.79 K |
| MSCL | Satellos Bioscience Inc | 24.00 | -4.80 | -16.67 | 54.92 K | 1.32 M | |
| ACB | Aurora Cannabis Inc | 47.40 | -6.60 | -12.22 | 1.4 K | 66.22 K | |
| MDP | Medexus Pharmaceuticals Inc | 6.075 | -0.825 | -11.96 | 29 K | 176.17 K | |
| BCT | Briacell Therapeutics Corp | 51.9968 | -3.7141 | -6.67 | 3.58 K | 186.3 K | |
| TAL | Petrotal Corp | 12.1867 | -0.7169 | -5.56 | 2.96 K | 36.11 K | |
| KEI | Kolibri Global Energy Inc | 5.20 | -0.30 | -5.45 | 16.17 K | 84.08 K | |
| CSCI | Cosciens Biopharma Inc | 7000.00 | -400.00 | -5.41 | 8 | 56 K | |
| USA | Americas Silver Corp | 5.70 | -0.30 | -5 | 2.8 K | 15.96 K | |
| LNF | Leons Furniture | 10.0327 | -0.4373 | -4.18 | 16.3 K | 163.57 K | |
| TFII | Tfi International Inc | 21.9896 | -0.6656 | -2.94 | 1.02 M | 22.36 M | |
| SPPP-U | Sprott Physical Platinum & Palladium Tr | 8.26 | -0.24 | -2.82 | 8.9 K | 73.51 K | |
| TC | Tucows Inc | 21.60 | -0.62 | -2.79 | 2.6 K | 56.16 K | |
| BOS | Airboss America J | 11.1329 | -0.2921 | -2.56 | 129.47 K | 1.44 M | |
| CPX-PA | Capital Power Corporation Pref A | 7.6397 | -0.189 | -2.41 | 7.85 K | 59.97 K | |
| ORIO | ORIO | 12.049 | -0.2939 | -2.38 | 1.93 K | 23.29 K | |
| LGO | Largo Resources Ltd | 8.60 | -0.20 | -2.27 | 1.78 K | 15.31 K | |
| MTL | Mullen Group Ltd | 12.4328 | -0.2771 | -2.18 | 629.7 K | 7.83 M | |
| TCS | Tecsys Inc J | 8.4226 | -0.1862 | -2.16 | 34.2 K | 288.05 K | |
| DXT | Dexterra Group Inc | 8.7192 | -0.1698 | -1.91 | 87.44 K | 762.41 K | |
| CJT | Cargojet Inc | 23.0578 | -0.4351 | -1.85 | 6.9 K | 159.1 K | |
| PTM | Platinum Group Metals Ltd | 57.00 | -1.00 | -1.72 | 2.14 K | 122.15 K | |
| CPH | Cipher Pharmaceuticals Inc | 13.44 | -0.23 | -1.68 | 58.2 K | 782.21 K | |
| PDV-PA | Prime Dividend Corp Pref A | 5.3043 | -0.0883 | -1.64 | 3.8 K | 20.16 K | |
| INO-UN | Inovalis Real Estate Investment Trust | 4.6655 | -0.0705 | -1.49 | 12.25 K | 57.16 K | |
| SYZ | Sylogist Ltd | 5.6263 | -0.0793 | -1.39 | 4.72 K | 26.58 K | |
| HR-UN | H&R Real Estate Investment Trust | 14.1879 | -0.1902 | -1.32 | 314.57 K | 4.46 M | |
| ACX | Act Energy Technologies Ltd | 10.8041 | -0.1415 | -1.29 | 15.3 K | 165.3 K | |
| BCE-PR | BCE Inc Pref R | 8.755 | -0.1125 | -1.27 | 3.15 K | 27.58 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 7.44 | -0.0946 | -1.26 | 9.47 K | 70.43 K | |
| CCL-B | CCL Industries Inc | 24.8453 | -0.3114 | -1.24 | 619.22 K | 15.38 M | |
| CU-PG | Canadian Utilities Ltd Pref G | 12.6377 | -0.1573 | -1.23 | 1.07 K | 13.51 K | |
| BPO-PY | Brookfield Office Properties Inc Pref Y | 5.8788 | -0.0691 | -1.16 | 3.3 K | 19.4 K | |
| MAL | Magellan Aero | 10.3604 | -0.1168 | -1.11 | 3.3 K | 34.17 K | |
| III | Imperial Metals Corp | 12.86 | -0.14 | -1.08 | 7.66 K | 98.49 K | |
| WPK | Winpak Ltd | 32.4132 | -0.34 | -1.04 | 62.29 K | 2.02 M | |
| BPO-PT | Brookfield Off Prop T Cl Aaa Prf | 9.6961 | -0.1006 | -1.03 | 31.17 K | 302.21 K | |
| NPI | Northland Power Inc | 9.3542 | -0.0951 | -1.01 | 249.24 K | 2.33 M | |
| BPO-PR | Brookfield Office Cl Aaa R Prf | 10.593 | -0.1053 | -0.98 | 12.45 K | 131.88 K | |
| TPX-B | Molson Coors Canada Inc | 69.8026 | -0.6811 | -0.97 | 54.45 K | 3.8 M | |
| GIL | Gildan Activewear Inc | 31.62 | -0.2946 | -0.92 | 372.7 K | 11.78 M | |
| BEP-UN | Brookfield Renewable Partners L.P | 10.9241 | -0.098 | -0.89 | 93.48 K | 1.02 M | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 19.2186 | -0.1715 | -0.88 | 295.01 K | 5.67 M | |
| DSG | Descartes Sys | 19.37 | -0.17 | -0.87 | 84.13 K | 1.63 M | |
| WN-PE | George Weston 4.75 Ser V Prf | 13.402 | -0.1093 | -0.81 | 6.26 K | 83.94 K | |
| CEU | Ces Energy Solutions Corp | 4.9264 | -0.0401 | -0.81 | 1.08 M | 5.34 M | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 13.4558 | -0.109 | -0.8 | 1.6 K | 21.53 K | |
| L | Loblaw CO | 9.9248 | -0.0789 | -0.79 | 1.89 M | 18.8 M | |
| MG | Magna International Inc | 42.7184 | -0.3378 | -0.78 | 836.42 K | 35.73 M | |
| DS | Dividend Select 15 Corp | 3.3595 | -0.0263 | -0.78 | 21.4 K | 71.89 K | |
| BYD | Boyd Group Services Inc | 49.7243 | -0.3888 | -0.78 | 15.6 K | 775.7 K | |
| GRT-UN | Granite Real Estate Investment Trust | 24.8582 | -0.1932 | -0.77 | 49.2 K | 1.22 M | |
| SIA | Sienna Senior Living Inc | 7.9984 | -0.056 | -0.7 | 135.31 K | 1.08 M | |
| BN | Brookfield Corporation | 13.5274 | -0.0942 | -0.69 | 2.94 M | 39.75 M | |
| AAV | Advantage Oil & Gas Ltd | 7.29 | -0.05 | -0.68 | 241.99 K | 1.76 M | |
| CJR-B | Corus Entertainment Inc | 9.2011 | -0.0631 | -0.68 | 194.7 K | 1.79 M | |
| CORS | Corus Entertainment Holdings Inc. | 4606.3013 | -31.5503 | -0.68 | 389 | 1.79 M | |
| CPX-PC | Capital Powr Cum Rat Rest 3 Pref | 9.2833 | -0.0627 | -0.67 | 6.76 K | 62.72 K | |
| BPO-PA | Brookfield Office Properties Inc Pref A | 10.0821 | -0.0677 | -0.67 | 24.2 K | 243.99 K | |
| MRG-UN | Morguard North American Residential Real Estate Investment Trust | 6.445 | -0.0428 | -0.66 | 17.64 K | 113.72 K | |
| MRC | Morguard Corp | 145.3995 | -0.9598 | -0.66 | 1.71 K | 248.63 K | |
| CSH-UN | Chartwell Retirement Residences | 7.101 | -0.0465 | -0.65 | 200.59 K | 1.42 M | |
| TA | Transalta Corp | 9.3131 | -0.0608 | -0.65 | 1.02 M | 9.51 M | |
| GWO-PN | Great West 3.65% Non Cum N Prf | 11.4445 | -0.0739 | -0.64 | 14.11 K | 161.5 K | |
| MDI | Major Drilling Grp | 6.3136 | -0.0398 | -0.63 | 260.5 K | 1.64 M | |
| GUD | Knight Therapeutics Inc | 8.14 | -0.05 | -0.61 | 178.3 K | 1.45 M | |
| AOV | Amotiv Limited | 8.14 | -0.05 | -0.61 | 178.3 K | 1.45 M | |
| AIM | Aimia Inc | 11.8282 | -0.0722 | -0.61 | 549.9 K | 6.5 M | |
| BIP-UN | Brookfield Infrastructure Partners L.P | 12.6452 | -0.0769 | -0.6 | 177.91 K | 2.25 M | |
| CF-PC | Canaccord Genuity Group Inc Pref C | 7.0968 | -0.0416 | -0.58 | 865 | 6.14 K | |
| MFI | Maple Leaf Foods | 14.3116 | -0.082 | -0.57 | 285.84 K | 4.09 M | |
| ET | Evertz Technologies Ltd | 4.6852 | -0.0254 | -0.54 | 21.1 K | 98.86 K | |
| LNR | Linamar Corp | 66.3604 | -0.3548 | -0.53 | 157.24 K | 10.43 M | |
| POW-PG | Power Co 5.6 % G Non Cum Fir Prf | 13.8605 | -0.0738 | -0.53 | 2.7 K | 37.42 K | |
| CGY | Calian Group Ltd | 13.4326 | -0.0714 | -0.53 | 7.67 K | 102.99 K | |
| BNE | Bonterra Energy Corp | 28.4427 | -0.1505 | -0.53 | 194.86 K | 5.54 M | |
| BPS-PB | Brookfield Property Split Corp Pref B | 14.3505 | -0.0751 | -0.52 | 1.39 K | 19.88 K | |
| VBNK | Versabank | 5.5026 | -0.0279 | -0.5 | 1.9 K | 10.45 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MBGAF | Mercedes-Benz Group AG | 66.8427 | 44.77 B | -0.4342 | -0.65 | 42.1 K | 2.81 M |
| BRDCY | Bridgestone Corporation | 16.756 | 33.47 B | -0.331 | -1.94 | 12.39 K | 207.54 K |
| GSFI | Green Stream Holdings Inc | 5.2947 | 654.18 K | -2.6473 | -33.33 | 18.04 K | 95.52 K |
| BLSP | Blue Sphere Corporation | 8.034 | 216.59 K | -0.416 | -4.92 | 493.18 K | 3.96 M |
| PSYC | Global Trac Solutions Inc | 4.33 | 135.52 K | -0.15 | -3.35 | 953 | 4.13 K |
| AXPWQ | Axion Power International Inc | 530.60 | 9.6 K | -35.00 | -6.19 | 655 | 347.54 K |
| CGIP | Celadon Group Inc | 26.8075 | 5.66 K | -0.3245 | -1.2 | 101.1 K | 2.71 M |
| EVKG | Ever-Glory International Group Inc. | 6.07 | 2.92 K | -0.19 | -3.04 | 3.3 K | 20.03 K |
| GPHBF | G6 Materials Corp | 5.87 | 1.99 K | -0.40 | -6.38 | 200 | 1.17 K |
| SIMPQ | Simply Inc | 645.00 | 1.55 K | -36.325 | -5.33 | 1.08 K | 696.6 K |
| CYRNQ | CYRNQ | 64.60 | 799 | -1.60 | -2.42 | 3.86 K | 249.16 K |
| RTNB | root9B Holdings Inc | 27.45 | 610 | -0.15 | -0.54 | 1.97 K | 54.19 K |
| PRXIQ | Premier Exhibitions Inc | 4.65 | 491 | -0.17 | -3.53 | 4.43 K | 20.62 K |
| PEHD | Perigee Holdings Inc. | 28.00 | 130 | -4.00 | -12.5 | 117 | 3.28 K |
| PSWW | Principal Solar Inc | 20.00 | -4.00 | -16.67 | 159 | 3.18 K | |
| HMNY | Helios and Matheson Analytics Inc | 700.00 | -24.75 | -3.41 | 73 | 51.1 K | |
| PTRC | Petro River Oil Corp | 5.80 | -0.18 | -3.01 | 156 | 904.8 | |
| SIRC | Solar Integrated Roofing Corporation | 337.4996 | -4.9501 | -1.45 | 181 | 61.09 K | |
| PBYA | ProBility Media Corporation | 6.99 | -0.10 | -1.41 | 4.65 K | 32.5 K | |
| TREVQ | Trevali Mining Corporation | 8.93 | -0.12 | -1.33 | 450 | 4.02 K | |
| SRSCQ | Sears Canada Inc | 7.76 | -0.05 | -0.64 | 48.54 K | 376.64 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 30.00 | 6.48 M | -10.00 | -25 | 36 | 1.08 K |
| PLAN | Progressive Planet Solutions Inc | 22.50 | -4.50 | -16.67 | 18.9 K | 425.25 K | |
| SRC | Stakeholder Gold Corp | 6.80 | -1.20 | -15 | 854 | 5.81 K | |
| EPO-H | Encanto Potash Corp | 6.00 | -1.00 | -14.29 | 39.72 K | 238.34 K | |
| JUGR | Juggernaut Exploration Ltd | 6.00 | -1.00 | -14.29 | 420 | 2.52 K | |
| KEEK | Personas Social Incorporated | 20.00 | -3.00 | -13.04 | 21.24 K | 424.84 K | |
| PGP | Power Group Projects Corp | 4.50 | -0.50 | -10 | 20 | 90 | |
| IFOS | Itafos Inc | 8.3665 | -0.9296 | -10 | 13.79 K | 115.34 K | |
| NAR | North Arrow Minerals Inc | 12.30 | -1.10 | -8.21 | 9.69 K | 119.19 K | |
| KIP | Kiplin Metals Inc | 35.10 | -2.70 | -7.14 | 1.22 K | 42.72 K | |
| OGW | Ongwe Minerals Inc. | 4.96 | -0.32 | -6.06 | 881 | 4.37 K | |
| FMN | Fidelity Minerals Corp | 10.50 | -0.375 | -3.45 | 743 | 7.8 K | |
| GRZ | Gold Reserve Inc | 3.5155 | -0.1228 | -3.38 | 3.56 K | 12.52 K | |
| CAMB | Cambria Gold Mines Inc. | 73.50 | -2.50 | -3.29 | 19.8 K | 1.45 M | |
| EGT | Eguana Technologies Inc | 3.10 | -0.10 | -3.13 | 16.63 K | 51.55 K | |
| FMS | Focus Graphite Inc | 3.30 | -0.10 | -2.94 | 11.6 K | 38.28 K | |
| RX | BioSyent Inc | 7.7004 | -0.1593 | -2.03 | 26.3 K | 202.52 K | |
| KTN | Kootenay Silver Inc | 4.90 | -0.10 | -2 | 13.25 K | 64.93 K | |
| CTEK | CLEANTEK Industries Inc | 61.1765 | -1.1764 | -1.89 | 109 | 6.67 K |