Loser Valuations for 8 May 2015 from 00:00:00 until 23:59:59
Loser Valuations for 8 May 2015 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| NOG | Northern Oil and Gas | 60.4682 | 2.44 B | -2.9141 | -4.6 | 277.87 K | 16.8 M |
| RLGT | Radiant Logistics | 4.98 | 429.39 M | -0.21 | -4.05 | 200.75 K | 999.75 K |
| EVI | Evi Industries Inc | 3.8825 | 281.86 M | -0.0811 | -2.05 | 8.1 K | 31.45 K |
| ACU | Acme United Corp | 14.8659 | 265.45 M | -0.162 | -1.08 | 6.6 K | 98.11 K |
| GENC | Gencor Industries IN | 6.1867 | 251.53 M | -0.20 | -3.13 | 48.01 K | 297.02 K |
| INTT | Intest Corp | 4.75 | 175.2 M | -0.05 | -1.04 | 6.47 K | 30.73 K |
| NEN | New England Realty Associates | 35.1251 | 156.05 M | -0.4657 | -1.31 | 36.4 K | 1.28 M |
| ESP | Espey Mfg. & Electronics | 18.5653 | 147.09 M | -0.3747 | -1.98 | 1.2 K | 22.28 K |
| PLG | Platinum Group Metals Ltd | 44.01 | 147.07 M | -1.99 | -4.33 | 1.08 K | 47.71 K |
| CATX | Perspective Therapeutics Inc | 18.20 | 97.67 M | -0.20 | -1.09 | 179.78 K | 3.27 M |
| MHH | Mastech Holdings Inc | 4.775 | 77.23 M | -0.115 | -2.35 | 2.9 K | 13.86 K |
| IOR | Income Opportunity Realty Trust | 6.80 | 73.2 M | -0.15 | -2.16 | 10.74 K | 73 K |
| SDEV | Stablecoin Development Corporation | 56682.2031 | 65.07 M | -1012.1836 | -1.75 | 3 | 170.05 K |
| WYY | Widepoint Corp | 13.70 | 62.39 M | -0.20 | -1.44 | 43.84 K | 600.57 K |
| TGEN | TGEN | 4.35 | 53.43 M | -0.0273 | -0.62 | 4.81 K | 20.94 K |
| WWR | Westwater Resources | 726.00 | 52.86 M | -6.00 | -0.82 | 616 | 447.22 K |
| IBIO | Ibio Inc | 4400.00 | 51.03 M | -50.00 | -1.12 | 152 | 668.8 K |
| XTNT | Xtant Medical Holdings Inc | 46.80 | 39.06 M | -1.20 | -2.5 | 2.52 K | 117.8 K |
| TOON | Kartoon Studios Inc | 85.50 | 31.6 M | -1.50 | -1.72 | 317 | 27.1 K |
| CVM | Cel-Sci Corp | 735.00 | 23.75 M | -15.00 | -2 | 187 | 137.44 K |
| UAVS | Ageagle Aerial Systems Inc | 43998.00 | 23.07 M | -2249.8945 | -4.86 | 1 | 44 K |
| MXC | Mexco Energy Corp | 5.0006 | 21.19 M | -0.2519 | -4.8 | 3.6 K | 18 K |
| REED | Reed's, Inc. | 1711.6577 | 14.82 M | -25.9342 | -1.49 | 317 | 542.6 K |
| AIRI | Air Industries Group Inc | 102.2379 | 13.69 M | -0.5798 | -0.56 | 390 | 39.87 K |
| AWX | Avalon Holdings Corp | 3.55 | 10.76 M | -0.05 | -1.39 | 28.9 K | 102.59 K |
| TOVX | Theriva Biologics Inc | 18112.50 | 7.61 M | -175.00 | -0.96 | 48 | 869.4 K |
| INUV | Inuvo Inc | 21.00 | 6.46 M | -0.30 | -1.41 | 20.19 K | 423.99 K |
| PLAG | Planet Green Holdings Corp | 335.00 | 5.18 M | -2.50 | -0.74 | 136 | 45.56 K |
| DSS | Document Security Systems | 498.5504 | 4.66 M | -20.565 | -3.96 | 46 | 22.93 K |
| OPTT | Ocean Power Tech Inc | 116.38 | 3.75 M | -3.60 | -3 | 22.3 K | 2.6 M |
| ITP | IT Tech Packaging Inc | 16.999 | 1.82 M | -0.101 | -0.59 | 856 | 14.55 K |
| MTNB | Matinas Biopharma Hl | 42.50 | 1.21 M | -2.50 | -5.56 | 214 | 9.1 K |
| PCG-P-H | Pacific Gas & Electric Company. 4.50% 1st Preferred Stock | 21.1105 | -0.3053 | -1.43 | 1.4 K | 29.55 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BKNG | Booking Holdings Inc | 47.3067 | 121.59 B | -0.3428 | -0.72 | 19.92 M | 942.35 M |
| MNST | Monster Beverage Cp | 21.4116 | 89.41 B | -2.5034 | -10.47 | 60.46 M | 1.29 B |
| FER | Ferrovial Se | 17.4972 | 44.11 B | -0.2727 | -1.53 | 1 K | 17.5 K |
| TCOM | Trip.com Group Ltd ADR | 31.7407 | 27.73 B | -0.3832 | -1.19 | 2.63 M | 83.6 M |
| FWONK | Liberty Media F1 Series K | 26.4485 | 27.5 B | -0.1486 | -0.56 | 696.25 K | 18.41 M |
| AXON | Axon Enterprise Inc | 31.94 | 24.69 B | -0.64 | -1.96 | 4.94 M | 157.81 M |
| CDW | CDW Corporation | 32.2781 | 20.54 B | -0.2375 | -0.73 | 1.47 M | 47.41 M |
| CHTR | Charter Communications | 180.67 | 15.75 B | -2.29 | -1.25 | 1.29 M | 233.53 M |
| JAZZ | Jazz Pharma Plc | 175.44 | 15.63 B | -1.51 | -0.85 | 1.02 M | 178.32 M |
| QXO | Qxo Inc | 16.5768 | 14.3 B | -1.3888 | -7.73 | 1.49 K | 24.67 K |
| SMMT | Summit Therapeu ADR | 10.569 | 14.27 B | -0.341 | -3.13 | 2.6 K | 27.48 K |
| JKHY | Jack Henry & Assoc | 56.8859 | 12 B | -0.8042 | -1.39 | 772.5 K | 43.94 M |
| CTRE | Caretrust REIT Inc | 6.9213 | 9.18 B | -0.1716 | -2.42 | 56.2 K | 388.98 K |
| MORN | Morningstar Inc | 68.9007 | 9.13 B | -0.4302 | -0.62 | 74.9 K | 5.16 M |
| CGNX | Cognex Cp | 21.3558 | 8.48 B | -0.2111 | -0.98 | 1.17 M | 25.06 M |
| HQY | Healthequity | 26.37 | 8.45 B | -0.23 | -0.86 | 194.6 K | 5.13 M |
| CORT | Corcept Therapeutics | 5.50 | 8.21 B | -0.36 | -6.14 | 467.46 K | 2.57 M |
| ETSY | Etsy Inc | 22.71 | 7.62 B | -0.98 | -4.14 | 784.01 K | 17.8 M |
| VICR | Vicor Cp | 14.32 | 7.55 B | -0.22 | -1.51 | 30.1 K | 431.02 K |
| IESC | Ies Holdings | 8.14 | 7.38 B | -0.40 | -4.68 | 24.21 K | 197.05 K |
| KTOS | Kratos Defns | 5.36 | 7.1 B | -0.03 | -0.56 | 1 M | 5.38 M |
| ZG | Zillow Grp Inc Cl A | 28.7768 | 7.05 B | -0.1778 | -0.61 | 1.72 M | 49.36 M |
| CWST | Casella Waste Sys | 5.36 | 6.3 B | -0.16 | -2.9 | 406.94 K | 2.18 M |
| NXST | Nexstar Media Group Inc | 42.5465 | 6.2 B | -0.4012 | -0.93 | 293.57 K | 12.49 M |
| SIGI | Selective Ins Group | 23.1113 | 5.99 B | -0.1273 | -0.55 | 102.75 K | 2.37 M |
| VRNS | Varonis Systems Inc | 6.6233 | 5.65 B | -0.0667 | -1 | 1.18 M | 7.8 M |
| BCPC | Balchem Cp | 53.8018 | 5.61 B | -0.7528 | -1.38 | 225.67 K | 12.14 M |
| CAKE | Cheesecake Fact | 40.5659 | 5.53 B | -0.2161 | -0.53 | 908.9 K | 36.87 M |
| NOVT | Novanta Inc | 14.30 | 5.52 B | -0.11 | -0.76 | 72.84 K | 1.04 M |
| PTCT | Ptc Therapeutics | 54.04 | 5.43 B | -1.09 | -1.98 | 730.97 K | 39.5 M |
| VSEC | V S E Cp | 29.9666 | 5.32 B | -0.5744 | -1.88 | 33.28 K | 997.35 K |
| LSTR | Landstar System | 52.9391 | 4.94 B | -0.7206 | -1.34 | 561.71 K | 29.74 M |
| SLMBP | SLM Cp Srs B Pfd | 29.3715 | 4.76 B | -0.4945 | -1.66 | 5.5 K | 161.66 K |
| OPCH | Option Care Health Inc | 14.52 | 4.75 B | -3.12 | -17.69 | 1.35 M | 19.53 M |
| CHEF | The Chefs Warehouse | 19.72 | 4.66 B | -0.27 | -1.35 | 164.8 K | 3.25 M |
| SFM | Sprouts Farmers Mark | 27.23 | 4.57 B | -2.98 | -9.86 | 11.11 M | 302.43 M |
| GLNG | Golar Lng Ltd | 37.8819 | 4.45 B | -0.559 | -1.45 | 2.07 M | 78.41 M |
| CDNA | Caredx Inc | 4.96 | 4.44 B | -0.03 | -0.6 | 8.46 K | 41.98 K |
| IBOC | Intl Bancshares | 19.9529 | 4.26 B | -0.114 | -0.57 | 492.27 K | 9.82 M |
| EXPO | Exponent Inc | 19.01 | 4.06 B | -0.2461 | -1.28 | 212.4 K | 4.04 M |
| INDB | Independent Bk Corp | 30.8333 | 4 B | -0.1696 | -0.55 | 42.3 K | 1.3 M |
| DIOD | Diodes Inc | 26.85 | 3.96 B | -0.44 | -1.61 | 321.9 K | 8.64 M |
| ENPH | Enphase Energy Inc | 10.26 | 3.85 B | -0.66 | -6.04 | 2.08 M | 21.39 M |
| IOVA | Iovance Biotherapeutics Inc | 11.22 | 3.78 B | -0.36 | -3.11 | 313.3 K | 3.52 M |
| IEP | Icahn Enterprises | 17.928 | 3.67 B | -0.176 | -0.97 | 68.9 K | 1.24 M |
| RNST | Renasant Corp | 22.8015 | 3.62 B | -0.1147 | -0.5 | 63 K | 1.44 M |
| FIZZ | Natl Beverage Cp | 8.3896 | 3.51 B | -0.1109 | -1.3 | 44.99 K | 377.43 K |
| ACLS | Axcelis Tech Inc | 11.68 | 3.32 B | -0.12 | -1.02 | 143.23 K | 1.67 M |
| LBTYA | Liberty Global Ord A | 21.4053 | 3.32 B | -0.7176 | -3.24 | 3.56 M | 76.14 M |
| GBDC | Golub Capital Bdc | 6.4299 | 3.3 B | -0.049 | -0.76 | 180.62 K | 1.16 M |
| FRPT | Freshpet Inc CS | 19.87 | 3.26 B | -1.42 | -6.67 | 947.86 K | 18.83 M |
| LBTYK | Liberty Global Ord C | 21.7983 | 3.23 B | -0.6609 | -2.94 | 5.77 M | 125.88 M |
| HWKN | Hawkins Inc | 16.8743 | 3.22 B | -0.0883 | -0.52 | 27.13 K | 457.83 K |
| CALM | Cal-Maine Foods IN | 31.2478 | 3.22 B | -0.3633 | -1.15 | 582.09 K | 18.19 M |
| ARLP | Alliance Resource Pt | 11.0017 | 3.19 B | -0.1157 | -1.04 | 323.92 K | 3.56 M |
| INDV | Indivior Plc | 16.3881 | 3.16 B | -0.1923 | -1.16 | 3.5 K | 57.36 K |
| MGRC | Mcgrath Rentcorp | 24.6958 | 3.15 B | -0.1387 | -0.56 | 34.36 K | 848.65 K |
| CECO | CECO Environmental Corp. | 10.8922 | 3.05 B | -0.074 | -0.67 | 65.5 K | 713.44 K |
| CENT | Central Garden | 7.431 | 3.04 B | -0.043 | -0.58 | 35.06 K | 260.57 K |
| MGEE | Mge Energy Inc | 31.1336 | 3.03 B | -0.6223 | -1.96 | 75.04 K | 2.34 M |
| AXGN | Axogen Inc | 3.16 | 3.02 B | -0.09 | -2.77 | 5.2 K | 16.43 K |
| VCEL | Vericel Corproation | 3.28 | 2.99 B | -0.02 | -0.61 | 32.88 K | 107.84 K |
| ARCB | Arcbest Corp | 33.3858 | 2.92 B | -0.4011 | -1.19 | 298.81 K | 9.98 M |
| SPSC | Sps Commerce Inc | 32.78 | 2.87 B | -0.19 | -0.58 | 141.01 K | 4.62 M |
| AMBA | Ambarella Inc | 72.07 | 2.72 B | -1.21 | -1.65 | 1.32 M | 94.89 M |
| PATK | Patrick Inds Inc | 15.3109 | 2.64 B | -0.1872 | -1.21 | 126.22 K | 1.93 M |
| NEOG | Neogen Cp | 15.9483 | 2.64 B | -0.1388 | -0.86 | 261.04 K | 4.16 M |
| CENTA | Central Garden & Pet | 8.008 | 2.6 B | -0.072 | -0.89 | 199.45 K | 1.6 M |
| PENN | Penn Natl Gaming Inc | 14.7716 | 2.49 B | -0.1023 | -0.69 | 814.38 K | 12.03 M |
| DXPE | Dxp Enterprise | 44.15 | 2.43 B | -2.31 | -4.97 | 249.7 K | 11.02 M |
| LIND | Lindblad Expd Hld | 10.82 | 2.34 B | -0.08 | -0.73 | 2.65 K | 28.73 K |
| ECPG | Encore Capital Group | 38.93 | 2.34 B | -2.11 | -5.14 | 693.57 K | 27 M |
| MESO | Mesoblast Ltd ADR | 28.9101 | 1.88 B | -0.2017 | -0.69 | 405 | 11.71 K |
| HAPN | Happen, Inc. Common Stock | 81.15 | 1.87 B | -5.35 | -6.18 | 1.1 M | 89.09 M |
| DCOM | Dime Community Bancshares Inc | 15.3872 | 1.86 B | -0.1171 | -0.76 | 23.1 K | 355.44 K |
| ANDE | Andersons Inc | 34.1434 | 1.86 B | -0.1751 | -0.51 | 179.7 K | 6.14 M |
| SRPT | Sarepta Therapeutics | 14.71 | 1.85 B | -0.33 | -2.19 | 1.06 M | 15.64 M |
| FORTY | Formula Sys [1985] ADR | 22.7479 | 1.79 B | -0.16 | -0.7 | 306 | 6.96 K |
| SLS | Sellas Life Sciences Group Inc | 40199.9688 | 1.73 B | -1200.00 | -2.9 | 106 | 4.26 M |
| PRDO | Perdoceo Education Corp | 4.1509 | 1.72 B | -0.4528 | -9.84 | 1.45 M | 6.01 M |
| PDFS | Pdf Solutions Inc | 16.43 | 1.72 B | -0.18 | -1.08 | 148.62 K | 2.44 M |
| CHRN | ChronoScale Corporation | 2457.00 | 1.69 B | -110.25 | -4.29 | 233 | 572.48 K |
| BFC | Bank First National Corp [Wisconsin] | 19.0375 | 1.67 B | -0.0977 | -0.51 | 3.79 K | 72.11 K |
| IMOS | Chipmos Tech ADR | 9.1326 | 1.67 B | -0.2208 | -2.36 | 109.06 K | 996.01 K |
| HLIO | Helios Technologies Inc | 33.6733 | 1.63 B | -0.3298 | -0.97 | 51.6 K | 1.74 M |
| DSGR | Distribution Solutions Group Inc | 11.495 | 1.62 B | -0.145 | -1.25 | 16 K | 183.92 K |
| ATEX | Pdvwireless | 48.39 | 1.58 B | -0.96 | -1.95 | 17.7 K | 856.5 K |
| WEN | Wendys Company | 7.878 | 1.58 B | -0.0853 | -1.07 | 3.69 M | 29.05 M |
| WB | Weibo Corp ADR | 11.8726 | 1.57 B | -0.0643 | -0.54 | 282.26 K | 3.35 M |
| CSWC | Capital Southwest | 6.4916 | 1.56 B | -0.1173 | -1.77 | 95.89 K | 622.45 K |
| ICFI | Icf International | 34.1784 | 1.48 B | -1.7564 | -4.89 | 408.87 K | 13.97 M |
| PEBO | Peoples Bancorp Inc | 14.1785 | 1.4 B | -0.1372 | -0.96 | 72.8 K | 1.03 M |
| APPS | Digital Turbine | 3.85 | 1.38 B | -0.05 | -1.28 | 351.24 K | 1.35 M |
| MNKD | Mannkind Corp | 19.05 | 1.35 B | -1.05 | -5.22 | 3.94 M | 75 M |
| SBET | Sharplink Gaming Ltd | 1584.00 | 1.33 B | -14.40 | -0.9 | 155 | 245.52 K |
| OMER | Omeros Corp | 20.80 | 1.27 B | -0.41 | -1.93 | 465.05 K | 9.67 M |
| TNDM | Tandem Diabetes Care | 124.30 | 1.26 B | -2.40 | -1.89 | 14.93 K | 1.86 M |
| AMSC | Amer Superconductor | 6.51 | 1.23 B | -0.04 | -0.61 | 91.2 K | 593.71 K |
| GLDD | Great Lakes Drg Dock | 5.62 | 1.14 B | -0.04 | -0.71 | 321.7 K | 1.81 M |
| SENEA | Seneca Foods Cp A | 28.65 | 1.13 B | -0.16 | -0.56 | 46.46 K | 1.33 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CRM | Salesforce.com Inc | 71.3524 | 176.9 B | -2.0894 | -2.84 | 6.16 M | 439.27 M |
| ASX | Ase Industrial Holding Co. Ltd ADR | 4.1043 | 75.85 B | -0.064 | -1.54 | 737.5 K | 3.03 M |
| APO | Apollo Global Management Llc C | 13.4542 | 72.18 B | -0.1533 | -1.13 | 1.73 M | 23.31 M |
| ALL | Allstate Corp | 52.9319 | 62.8 B | -0.3541 | -0.66 | 3.63 M | 192.22 M |
| BDX | Becton Dickinson and Company | 91.9052 | 58.63 B | -0.5112 | -0.55 | 2.01 M | 184.41 M |
| VALE | Vale S.A. ADR | 3.6844 | 50.94 B | -0.1014 | -2.68 | 45.62 M | 168.09 M |
| FNV | Franco Nev Corp | 47.2401 | 50.81 B | -0.4166 | -0.87 | 696.9 K | 32.92 M |
| SKYD | Skydance Corporation | 48.0312 | 43.87 B | -0.3159 | -0.65 | 9.05 M | 434.71 M |
| WDS | Woodside Energy Group Ltd | 18.0238 | 41.86 B | -0.7018 | -3.75 | 17.75 K | 319.96 K |
| TKO | Tko Group Holdings Inc Cl A | 11.5109 | 37.65 B | -0.129 | -1.11 | 296.6 K | 3.41 M |
| P | Everpure, Inc. | 18.21 | 34.27 B | -0.28 | -1.51 | 3.57 M | 64.99 M |
| EC | Ecopetrol S.A. ADR | 6.0105 | 32.09 B | -0.1382 | -2.25 | 672.6 K | 4.04 M |
| SHG | Shinhan Financial Group Co. Ltd ADR | 25.9665 | 30.04 B | -0.1385 | -0.53 | 150 K | 3.89 M |
| BAP | Credicorp Ltd | 112.0086 | 28.27 B | -1.175 | -1.04 | 406.2 K | 45.5 M |
| CFG | Citizens Financial Group Inc/Ri | 17.4411 | 27.29 B | -0.0946 | -0.54 | 3.3 M | 57.52 M |
| BBDO | Banco Bradesco S.A. ADR | 5.1316 | 27.27 B | -0.0972 | -1.86 | 3.12 K | 16.01 K |
| XPO | Xpo Logistics Inc | 16.7854 | 21.91 B | -0.1521 | -0.9 | 1.12 M | 18.76 M |
| BR | Broadridge Financial Solutions Llc | 42.0513 | 21.75 B | -2.5299 | -5.67 | 2.02 M | 85.02 M |
| NVR | NVR Inc | 1323.97 | 16.77 B | -9.3101 | -0.7 | 38.18 K | 50.55 M |
| FICO | Fair Isaac and Company | 87.1658 | 15.63 B | -0.4792 | -0.55 | 138.68 K | 12.09 M |
| TU | Telus Corp | 9.7999 | 14.05 B | -0.1411 | -1.42 | 5.41 M | 53.06 M |
| FN | Fabrinet | 18.55 | 13.07 B | -0.19 | -1.01 | 87.95 K | 1.63 M |
| SKM | Sk Telecom Corp ADR | 16.9447 | 12.4 B | -0.4147 | -2.39 | 934.42 K | 15.83 M |
| HII | Huntington Ingalls Industries | 96.8039 | 11.99 B | -3.8966 | -3.87 | 1.29 M | 124.57 M |
| SUN | Sunoco LP | 17.8681 | 11.81 B | -0.4151 | -2.27 | 266.57 K | 4.76 M |
| BWXT | Bwx Technologies Inc | 21.2326 | 11.73 B | -0.2524 | -1.17 | 1.56 M | 33.06 M |
| HUBS | Hubspot Inc | 46.75 | 10.06 B | -1.15 | -2.4 | 462.3 K | 21.61 M |
| ONTO | Onto Innovation Inc | 15.34 | 9.52 B | -0.23 | -1.48 | 45.32 K | 695.16 K |
| MUSA | Murphy USA Inc | 58.2276 | 9.23 B | -0.3299 | -0.56 | 320.3 K | 18.65 M |
| GAP | Gap Inc | 27.2276 | 7.81 B | -0.2956 | -1.07 | 5.47 M | 148.84 M |
| MAC | Macerich Company | 43.9998 | 7.48 B | -0.3645 | -0.82 | 2.07 M | 91.29 M |
| BVN | Compania Mina Buenaventura S.A. ADR | 10.027 | 7.34 B | -0.0727 | -0.72 | 921 K | 9.23 M |
| SBSW | Sibanye Gold Ltd ADR | 5.6401 | 7.15 B | -0.0287 | -0.51 | 552.94 K | 3.12 M |
| CLF | Cleveland-Cliffs Inc | 5.7668 | 7 B | -0.2178 | -3.64 | 8.11 M | 46.8 M |
| ANF | Abercrombie & Fitch Company | 17.5092 | 6.48 B | -0.2239 | -1.26 | 1.47 M | 25.82 M |
| OMF | Onemain Holdings Inc | 21.3349 | 6.35 B | -0.6205 | -2.83 | 1.47 M | 31.38 M |
| RLI | Rli Corp | 18.1613 | 6.24 B | -0.1513 | -0.83 | 254 K | 4.61 M |
| OUT | Outfront Media Inc | 14.8351 | 5.51 B | -0.2534 | -1.68 | 553.78 K | 8.22 M |
| NJR | Newjersey Resources Corp | 20.6197 | 5.49 B | -0.1671 | -0.8 | 469.18 K | 9.67 M |
| HASI | Hannon Armstrong Sustainable IN | 10.4258 | 5.03 B | -0.0996 | -0.95 | 354.3 K | 3.69 M |
| GFF | Griffon Corp | 11.4975 | 4.84 B | -0.2226 | -1.9 | 197.96 K | 2.28 M |
| FHI | Federated Investors | 20.9384 | 4.8 B | -0.1477 | -0.7 | 677.9 K | 14.19 M |
| PIPR | Piper Jaffray Companies | 9.3529 | 4.78 B | -0.056 | -0.6 | 404.09 K | 3.78 M |
| NNI | Nelnet Inc | 37.3845 | 4.74 B | -2.0027 | -5.08 | 213.65 K | 7.99 M |
| CNK | Cinemark Holdings Inc | 33.5891 | 4.74 B | -0.2585 | -0.76 | 872.9 K | 29.32 M |
| TEO | Telecom Argentina Stet France Telecom ADR | 11.6878 | 4.42 B | -0.2213 | -1.86 | 113.9 K | 1.33 M |
| AQN | Algonquin Pwr & Util | 4.5239 | 4.36 B | -0.034 | -0.75 | 100 | 452.39 |
| ENVA | Enova International Inc | 19.00 | 4.12 B | -1.06 | -5.28 | 233.46 K | 4.44 M |
| BOOT | Boot Barn Holdings Inc | 24.01 | 4.04 B | -0.29 | -1.19 | 77 K | 1.85 M |
| AZZ | Azz Inc | 40.6767 | 3.97 B | -0.2679 | -0.65 | 79.5 K | 3.23 M |
| WK | Workiva Llc | 13.66 | 3.8 B | -0.62 | -4.34 | 123.36 K | 1.69 M |
| COTY | Coty Inc | 23.87 | 3.72 B | -0.81 | -3.28 | 2.76 M | 65.84 M |
| AEO | American Eagle Outfitters | 12.1749 | 3.64 B | -0.1398 | -1.14 | 4.6 M | 55.99 M |
| IRT | Independence Realty Trust Inc | 4.7661 | 3.64 B | -0.0612 | -1.27 | 266.6 K | 1.27 M |
| AWR | American States Water Company | 30.8148 | 3.57 B | -0.1691 | -0.55 | 115.12 K | 3.55 M |
| MMS | Maximus Inc | 56.0071 | 3.44 B | -1.8993 | -3.28 | 858.3 K | 48.07 M |
| DHT | Dht Holdings | 3.1923 | 3.32 B | -0.0169 | -0.53 | 2.4 M | 7.67 M |
| LRN | Stride Inc | 14.16 | 3.18 B | -0.24 | -1.67 | 214.91 K | 3.04 M |
| ABM | ABM Industries Inc | 25.7572 | 3.15 B | -0.1362 | -0.53 | 231.2 K | 5.96 M |
| AB | Alliancebernstein Holding LP | 12.0847 | 3.11 B | -0.062 | -0.51 | 155.1 K | 1.87 M |
| HTGC | Hercules Technology Growth Capital | 4.21 | 3.1 B | -0.1503 | -3.45 | 1.49 M | 6.26 M |
| AMC | AMC Entertainment Holdings Inc | 219.9676 | 3.03 B | -1.2608 | -0.57 | 15.42 K | 3.39 M |
| SA | Seabridge Gold | 6.05 | 3.01 B | -0.10 | -1.63 | 618 K | 3.74 M |
| TDC | Teradata Corp | 40.86 | 3.01 B | -0.94 | -2.25 | 2.84 M | 115.87 M |
| TR | Tootsie Roll Industries | 20.8622 | 2.94 B | -0.1225 | -0.58 | 111.43 K | 2.32 M |
| UNFI | United Nat Foods | 66.595 | 2.85 B | -0.385 | -0.57 | 468.21 K | 31.18 M |
| FUL | H. B. Fuller Company | 36.31 | 2.76 B | -0.7075 | -1.91 | 812.8 K | 29.51 M |
| SDRL | Seadrill 2021 Ltd | 26442.2871 | 2.62 B | -682.8145 | -2.52 | 3.59 M | 94.94 B |
| HCI | Homeowners Choice | 34.2398 | 2.32 B | -0.7311 | -2.09 | 55 K | 1.88 M |
| BKE | Buckle Inc | 15.3605 | 2.26 B | -0.1457 | -0.94 | 214.9 K | 3.3 M |
| NWN | Northwest Natural Gas Company | 29.3534 | 2.19 B | -0.1585 | -0.54 | 154.5 K | 4.54 M |
| SPB | Spectrum Brands Holdings Inc | 57.0595 | 2.05 B | -2.2996 | -3.87 | 175.59 K | 10.02 M |
| GLOB | Globant S.A. | 21.24 | 2.05 B | -0.11 | -0.52 | 77.7 K | 1.65 M |
| LPG | Dorian Lpg Ltd | 6.0691 | 1.97 B | -0.0357 | -0.58 | 92 K | 558.36 K |
| PRKS | United Parks & Resorts Inc | 19.6327 | 1.96 B | -0.103 | -0.52 | 1.68 M | 33.03 M |
| KMPR | Kemper Corp | 29.7785 | 1.95 B | -0.371 | -1.23 | 192 K | 5.72 M |
| BLX | Banco Latinoamericano DE Comercio | 15.6926 | 1.95 B | -0.2334 | -1.47 | 110.3 K | 1.73 M |
| GRC | Gorman-Rupp Company | 21.0365 | 1.87 B | -0.456 | -2.12 | 44.8 K | 942.44 K |
| KMT | Kennametal Inc | 28.3363 | 1.86 B | -0.179 | -0.63 | 632.3 K | 17.92 M |
| BRSL | BRSL | 11.4712 | 1.82 B | -0.2602 | -2.22 | 1.56 M | 17.93 M |
| ALG | Alamo Group | 51.3427 | 1.71 B | -0.5096 | -0.98 | 57.5 K | 2.95 M |
| HUN | Huntsman Corp | 15.6274 | 1.67 B | -0.1651 | -1.05 | 3.13 M | 48.94 M |
| HLF | Herbalife Ltd | 23.78 | 1.65 B | -0.12 | -0.5 | 2.97 M | 70.68 M |
| SCL | Stepan Company | 42.1672 | 1.55 B | -0.578 | -1.35 | 94.4 K | 3.98 M |
| PBT | Permian Basin Royalty Trust | 4.9747 | 1.41 B | -0.0763 | -1.51 | 83.1 K | 413.4 K |
| GBX | Greenbrier Companies | 46.1933 | 1.3 B | -0.4424 | -0.95 | 563.5 K | 26.03 M |
| LNN | Lindsay Corp | 67.0791 | 1.12 B | -0.6383 | -0.94 | 68 K | 4.56 M |
| IRS | Irsa Inversiones Y Representaciones S.A. ADR | 10.2094 | 1.11 B | -0.0604 | -0.59 | 9.54 K | 97.45 K |
| FUN | Cedar Fair LP | 38.8925 | 1.1 B | -0.2244 | -0.57 | 132.92 K | 5.17 M |
| NX | Quanex Building Products Corp | 16.1169 | 1 B | -0.1033 | -0.64 | 82.5 K | 1.33 M |
| HRTG | Heritage Insurance Holdings | 17.8935 | 976.68 M | -0.4577 | -2.49 | 295.92 K | 5.29 M |
| MUX | Mcewen Mining Inc | 9.6728 | 969.58 M | -0.1954 | -1.98 | 93.37 K | 903.18 K |
| GSBD | Goldman Sachs Bdc Inc | 6.3876 | 965.84 M | -0.0333 | -0.52 | 51.7 K | 330.24 K |
| FTK | Flotek Industries | 74.10 | 940.96 M | -0.72 | -0.96 | 270.44 K | 20.04 M |
| CODI | Compass Diversified Holdings | 8.0039 | 892.3 M | -0.1725 | -2.11 | 215 K | 1.72 M |
| CYD | China Yuchai International | 10.6692 | 860.01 M | -0.2193 | -2.01 | 44.7 K | 476.91 K |
| EIG | Employers Holdings Inc | 17.9603 | 834.08 M | -0.119 | -0.66 | 136.9 K | 2.46 M |
| DQ | Daqo New Energy ADR | 4.698 | 828.23 M | -0.102 | -2.13 | 702.87 K | 3.3 M |
| KODK | Eastman Kodak | 17.94 | 813.25 M | -1.00 | -5.28 | 271.17 K | 4.86 M |
| CNNE | Cannae Holdings Inc | 11.9637 | 764.69 M | -0.1209 | -1 | 365.16 K | 4.37 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 51.4734 | 7.03 M | -9.2821 | -15.28 | 4.57 K | 235.13 K |
| CRRX | Carerx Corp | 7.2814 | -0.5903 | -7.5 | 1.92 K | 13.94 K | |
| PHX | Phx Energy Services Corp | 3.6443 | -0.2519 | -6.47 | 272.21 K | 992.02 K | |
| AIF | Altus Group Ltd | 15.4341 | -1.0429 | -6.33 | 467.19 K | 7.21 M | |
| LGO | Largo Resources Ltd | 8.10 | -0.40 | -4.71 | 3.1 K | 25.11 K | |
| CSCI | Cosciens Biopharma Inc | 6100.00 | -300.00 | -4.69 | 15 | 91.5 K | |
| GFP | Greenfirst Forest Products Inc | 4.6784 | -0.1949 | -4 | 3.44 K | 16.08 K | |
| IAG | IA Financial Corp Inc | 30.1138 | -1.2018 | -3.84 | 435 K | 13.1 M | |
| TXR | Torex Resources Inc. | 11.0964 | -0.3963 | -3.45 | 176.78 K | 1.96 M | |
| TXG | Torex Gold Resources Inc | 11.152 | -0.3982 | -3.45 | 1.77 M | 19.71 M | |
| BU | Burcon Nutrascience Corp | 44.8304 | -1.4889 | -3.21 | 961 | 43.08 K | |
| BCT | Briacell Therapeutics Corp | 46.7971 | -1.4857 | -3.08 | 525 | 24.57 K | |
| AQN | Algonquin Power and Utilities Corp | 5.4033 | -0.1571 | -2.83 | 1.37 M | 7.39 M | |
| BRF-PA | Brookfield Renewable Power Preferred Equity Inc Pref A | 11.9919 | -0.3225 | -2.62 | 5.45 K | 65.3 K | |
| CTC | Canadian Tire Corp Ltd | 188.0201 | -4.4017 | -2.29 | 672 | 126.35 K | |
| FSZ | Fiera Capital Corp | 5.4799 | -0.125 | -2.23 | 35.96 K | 197.05 K | |
| CIU-PA | CU Inc Pref A | 12.7913 | -0.2833 | -2.17 | 1.29 K | 16.5 K | |
| QBR-A | Quebecor Inc | 12.6751 | -0.2638 | -2.04 | 285 | 3.61 K | |
| T | Telus Corp | 11.8363 | -0.2341 | -1.94 | 4.37 M | 51.67 M | |
| GBT | Bmtc Group Inc | 12.5487 | -0.24 | -1.88 | 2.8 K | 35.14 K | |
| QBR-B | Quebecor Inc | 12.5632 | -0.2323 | -1.82 | 277.4 K | 3.49 M | |
| CPX-PA | Capital Power Corporation Pref A | 8.0825 | -0.1457 | -1.77 | 10.79 K | 87.21 K | |
| FTS-PG | Fortis Inc Pref G | 11.2415 | -0.202 | -1.77 | 1.8 K | 20.27 K | |
| KEY | Keyera Corp | 19.5115 | -0.3494 | -1.76 | 603.88 K | 11.78 M | |
| GWO-PN | Great West 3.65% Non Cum N Prf | 12.0016 | -0.2148 | -1.76 | 4.12 K | 49.51 K | |
| CIU-PC | CU Inc Pref C | 10.3031 | -0.1804 | -1.72 | 1.95 K | 20.1 K | |
| EDV | Endeavour Mining Corp | 4.7592 | -0.0821 | -1.7 | 70.32 K | 334.67 K | |
| VLN | Velan Inc Sv | 18.1537 | -0.3127 | -1.69 | 700 | 12.71 K | |
| MTY | Mty Food Group Inc | 27.5749 | -0.4666 | -1.66 | 9.1 K | 250.93 K | |
| FTS-PH | Fortis Inc Pref H | 10.6034 | -0.1723 | -1.6 | 22.84 K | 242.13 K | |
| TVE | Tamarack Valley Energy Ltd | 3.3145 | -0.052 | -1.54 | 133.26 K | 441.7 K | |
| EMA-PA | Emera Inc Pref A | 11.3306 | -0.1776 | -1.54 | 4.47 K | 50.65 K | |
| SII | Sprott Inc | 17.2925 | -0.2671 | -1.52 | 8.52 K | 147.33 K | |
| SRV-UN | SIR Royalty Income Fund | 5.7484 | -0.0845 | -1.45 | 22.25 K | 127.88 K | |
| RCH | Richelieu Hardware Ltd | 18.0133 | -0.2641 | -1.44 | 17.13 K | 308.62 K | |
| ONEX | Onex Corp | 65.8918 | -0.9433 | -1.41 | 137.24 K | 9.04 M | |
| CEU | Ces Energy Solutions Corp | 4.668 | -0.0644 | -1.36 | 790.3 K | 3.69 M | |
| EMA-PE | Emera Inc Pref E | 12.628 | -0.1688 | -1.32 | 3 K | 37.88 K | |
| IFC | Intact Financial Corp | 69.3464 | -0.9219 | -1.31 | 369.6 K | 25.63 M | |
| CSW-B | Corby Spirit and Wine Limited | 11.4123 | -0.1511 | -1.31 | 1.52 K | 17.4 K | |
| FM | First Quantum Minerals Ltd | 17.8448 | -0.2346 | -1.3 | 2.24 M | 39.92 M | |
| BCE-PM | BCE Inc Pref M | 11.6056 | -0.1484 | -1.26 | 12.26 K | 142.33 K | |
| SEA | Seabridge Gold Inc | 5.6364 | -0.069 | -1.21 | 547.37 K | 3.09 M | |
| MCB | Mccoy Global Inc | 3.7702 | -0.0454 | -1.19 | 4.8 K | 18.1 K | |
| ENB-PFV | Enbridge Inc Pref 5 | 10.305 | -0.116 | -1.11 | 2.4 K | 24.73 K | |
| PGIC | Premium Global Income Split Corp | 41.5895 | -0.4558 | -1.08 | 6 | 249.54 | |
| CSE-PA | Capstone Infrastructure Corp | 6.4696 | -0.0701 | -1.07 | 1.6 K | 10.35 K | |
| LNR | Linamar Corp | 73.0221 | -0.7895 | -1.07 | 270.89 K | 19.78 M | |
| RCI-A | Rogers Communications Inc | 30.5971 | -0.33 | -1.07 | 254 | 7.77 K | |
| D-UN | Dream Office Real Estate Investment Trust | 36.6918 | -0.3926 | -1.06 | 220.59 K | 8.09 M | |
| NWC | The North West Company Inc | 15.5135 | -0.1637 | -1.04 | 92.28 K | 1.43 M | |
| MDI | Major Drilling Grp | 6.9908 | -0.0697 | -0.99 | 101.46 K | 709.27 K | |
| MX | Methanex Corp | 55.5087 | -0.5433 | -0.97 | 203.12 K | 11.27 M | |
| RCI-B | Rogers Communications Inc | 29.1353 | -0.2815 | -0.96 | 691.66 K | 20.15 M | |
| TVK | Terravest Capital Inc | 4.5877 | -0.044 | -0.95 | 24.3 K | 111.48 K | |
| PPL-PG | Pembina Pipeline Corp Pref G | 12.723 | -0.1207 | -0.94 | 8.4 K | 106.82 K | |
| TCL-B | Transcontinental Inc | 10.5832 | -0.0959 | -0.9 | 9.64 K | 102.02 K | |
| CPH | Cipher Pharmaceuticals Inc | 12.53 | -0.11 | -0.87 | 25 K | 313.25 K | |
| MRU | Metro Inc | 29.2356 | -0.2427 | -0.82 | 473.42 K | 13.84 M | |
| SLF-PH | Sun Lif Non Cum Rst Cl A 10R Prf | 14.1881 | -0.1141 | -0.8 | 1.17 K | 16.54 K | |
| BCE-PT | Bce Inc Pref T | 9.1925 | -0.0737 | -0.8 | 200 | 1.84 K | |
| MFC-PN | Manulife Financial Corp Pref N | 14.0335 | -0.112 | -0.79 | 36.04 K | 505.77 K | |
| TA-PH | Transalta E Cum Red Rate Rst Prf | 8.378 | -0.0668 | -0.79 | 5.54 K | 46.45 K | |
| MFC-PF | Manulife Financial Corp Pref 3 Class 1 | 12.0276 | -0.0952 | -0.79 | 3.51 K | 42.23 K | |
| NPI | Northland Power Inc | 8.9828 | -0.069 | -0.76 | 229.13 K | 2.06 M | |
| SWP | Swiss Water Decaffeinated Coffee Inc | 5.6879 | -0.0422 | -0.74 | 24.5 K | 139.35 K | |
| CRT-UN | CT Real Estate Investment Trust | 6.7892 | -0.0494 | -0.72 | 31.1 K | 211.14 K | |
| TCL-A | Transcontinental Inc | 10.4561 | -0.0727 | -0.69 | 78.05 K | 816.1 K | |
| LUN | Lundin Mining Corp | 4.916 | -0.0314 | -0.63 | 4.23 M | 20.79 M | |
| PAAS | Pan American Silver Corp | 9.7563 | -0.0596 | -0.61 | 136.21 K | 1.33 M | |
| CSW-A | Corby Spirit and Wine Limited | 12.6718 | -0.0771 | -0.6 | 16.07 K | 203.57 K | |
| AFN | Ag Growth International Inc | 35.17 | -0.2112 | -0.6 | 52.1 K | 1.83 M | |
| CP | Canadian Pacific Kansas City Ltd | 41.3352 | -0.2482 | -0.6 | 1.28 M | 52.97 M | |
| CG | Centerra Gold Inc | 3.0913 | -0.0184 | -0.59 | 388.1 K | 1.2 M | |
| QSP-UN | Restaurant Brands International Limited Partnership | 34.6939 | -0.2042 | -0.59 | 29.1 K | 1.01 M | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 12.7938 | -0.075 | -0.58 | 1.12 K | 14.33 K | |
| BN-PC | Brookfield Corporation | 8.0861 | -0.0472 | -0.58 | 2.41 K | 19.5 K | |
| BCE-PC | BCE Inc Pref AC | 8.6952 | -0.0503 | -0.58 | 1.7 K | 14.78 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 8.2024 | -0.0473 | -0.57 | 6.15 K | 50.44 K | |
| WCN | Waste Connections Inc | 42.0564 | -0.2205 | -0.52 | 124.23 K | 5.22 M | |
| EFR | Energy Fuels Inc | 5.73 | -0.03 | -0.52 | 11 K | 63.03 K | |
| GDL | Goodfellow Inc | 4.709 | -0.0237 | -0.5 | 4 K | 18.84 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LNWO | Light & Wonder, Inc. | 12.35 | 6.04 B | -1.26 | -9.26 | 4.55 M | 56.15 M |
| ACRG | American Clean Resources Group Inc. | 45.00 | 98.71 M | -1.00 | -2.17 | 72 | 3.24 K |
| CGAC | Code Green Apparel Corp | 48.50 | 1.09 M | -1.00 | -2.02 | 6 | 291 |
| ZVOI | Zovio Inc | 9.12 | 137.92 K | -0.06 | -0.65 | 46.26 K | 421.91 K |
| PCHK | Pacific Conquest Holdings Inc | 25.00 | 120.05 K | -2.50 | -9.09 | 2 | 50 |
| ERINQ | Erin Energy Corporation | 5.00 | 21.53 K | -0.20 | -3.85 | 99.82 K | 499.12 K |
| AXPWQ | Axion Power International Inc | 494.20 | 9.6 K | -22.40 | -4.34 | 155 | 76.6 K |
| EMWPF | Eros Media World Plc | 329.60 | 1.9 K | -7.40 | -2.2 | 4.8 K | 1.58 M |
| SIMPQ | Simply Inc | 625.00 | 1.55 K | -5.00 | -0.79 | 1.33 K | 828.75 K |
| RTNB | root9B Holdings Inc | 26.25 | 610 | -0.60 | -2.23 | 2.8 K | 73.45 K |
| SYNE | Synthesis Energy Systems Inc | 101.76 | 157 | -8.96 | -8.09 | 19.8 K | 2.01 M |
| EVIO | EVIO Inc | 4.00 | -2.05 | -33.88 | 40.08 K | 160.32 K | |
| SOGFF | Strategic Oil & Gas Ltd | 3.60 | -0.20 | -5.26 | 800 | 2.88 K | |
| ESINQ | ITT Educational Services Inc | 4.06 | -0.09 | -2.17 | 521.01 K | 2.12 M | |
| HMNY | Helios and Matheson Analytics Inc | 626.125 | -11.125 | -1.75 | 7 | 4.38 K | |
| PQEFF | Petroteq Energy Inc | 17.70 | -0.24 | -1.34 | 37.17 K | 657.91 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AEC | Anfield Energy Inc | 10.50 | 62.27 M | -1.50 | -12.5 | 567 | 5.95 K |
| KEEK | Personas Social Incorporated | 29.00 | -8.50 | -22.67 | 97.36 K | 2.82 M | |
| PGP | Power Group Projects Corp | 6.00 | -1.00 | -14.29 | 340 | 2.04 K | |
| SRC | Stakeholder Gold Corp | 8.00 | -0.80 | -9.09 | 31 | 248 | |
| FMN | Fidelity Minerals Corp | 11.25 | -1.125 | -9.09 | 935 | 10.52 K | |
| IFOS | Itafos Inc | 10.2257 | -0.9296 | -8.33 | 10.37 K | 106.03 K | |
| WEX | Western Exploration Inc | 125.00 | -10.00 | -7.41 | 41 | 5.12 K | |
| OGW | Ongwe Minerals Inc. | 4.48 | -0.32 | -6.67 | 1.55 K | 6.94 K | |
| VVTM | VVT Med Inc. | 373.8318 | -23.3645 | -5.88 | 9 | 3.36 K | |
| ANDC | Andina Copper Corporation | 14.375 | -0.625 | -4.17 | 532 | 7.65 K | |
| KIP | Kiplin Metals Inc | 32.40 | -1.35 | -4 | 22 K | 712.8 K | |
| KNOX | Vault Strategic Mining Corp. | 14.50 | -0.50 | -3.33 | 50 | 725 | |
| FMS | Focus Graphite Inc | 3.10 | -0.10 | -3.13 | 9.04 K | 28.02 K | |
| BKM | Pacific Booker Minerals Inc | 5.25 | -0.15 | -2.78 | 9.3 K | 48.83 K | |
| RX | BioSyent Inc | 7.5131 | -0.1967 | -2.55 | 37.2 K | 279.49 K | |
| RET-A | Reitmans (Canada) Limited | 5.5901 | -0.1327 | -2.32 | 7.5 K | 41.95 K | |
| BCF | Builders Capital Mortgage Corp | 3.6207 | -0.0563 | -1.53 | 2.1 K | 7.6 K | |
| AUMB | 1911 Gold Corporation | 3.17 | -0.02 | -0.63 | 42.55 K | 134.88 K |