Loser Valuations for 10 August 2015 from 00:00:00 until 23:59:59
Loser Valuations for 10 August 2015 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ESBA | Empire State Realty Op LP | 13.8763 | 1.46 B | -0.1612 | -1.15 | 4.9 K | 67.99 K |
| OGCP | Empire State Realty Op LP Se | 13.9261 | 1.42 B | -0.0885 | -0.63 | 5.21 K | 72.55 K |
| CIX | Compx International Inc | 6.7136 | 500.32 M | -0.0363 | -0.54 | 4.04 K | 27.12 K |
| EVI | Evi Industries Inc | 4.3419 | 281.86 M | -0.1441 | -3.21 | 5.3 K | 23.01 K |
| ACU | Acme United Corp | 14.6953 | 265.45 M | -0.1221 | -0.82 | 5.9 K | 86.7 K |
| BKTI | Bk Technologies Inc | 11.9596 | 261.44 M | -0.1993 | -1.64 | 11.76 K | 140.64 K |
| INTT | Intest Corp | 4.02 | 175.2 M | -0.025 | -0.62 | 15.57 K | 62.59 K |
| USBC | USBC, Inc. | 170.00 | 147.54 M | -46.00 | -21.3 | 70 | 11.9 K |
| ESP | Espey Mfg. & Electronics | 17.932 | 147.09 M | -0.3027 | -1.66 | 300 | 5.38 K |
| DIT | Amcon Distributing Company | 67.7814 | 58.53 M | -2.1739 | -3.11 | 3.3 K | 223.68 K |
| TGEN | TGEN | 4.0501 | 53.43 M | -0.0999 | -2.41 | 525 | 2.13 K |
| IBIO | Ibio Inc | 3100.00 | 51.03 M | -100.00 | -3.13 | 139 | 430.9 K |
| CKX | Ckx Lands | 12.2033 | 33.67 M | -0.7351 | -5.68 | 589 | 7.19 K |
| MLSS | Milestone Scientific | 3.06 | 27.36 M | -0.04 | -1.29 | 123.52 K | 377.98 K |
| BESS | Bimergen Energy Corporation | 67.20 | 27.11 M | -2.80 | -4 | 72 | 4.84 K |
| CVM | Cel-Sci Corp | 427.50 | 23.75 M | -15.00 | -3.39 | 345 | 147.49 K |
| INLX | Intellinetics Inc | 32.50 | 17.17 M | -4.00 | -10.96 | 26 | 845 |
| RVP | Retractable Technologies | 3.87 | 16.63 M | -0.09 | -2.27 | 10.7 K | 41.41 K |
| REED | Reed's, Inc. | 1685.7235 | 14.82 M | -48.9868 | -2.82 | 254 | 428.17 K |
| AIRI | Air Industries Group Inc | 90.3571 | 13.69 M | -3.9286 | -4.17 | 140 | 12.65 K |
| TOVX | Theriva Biologics Inc | 24062.50 | 7.61 M | -3937.50 | -14.06 | 541 | 13.02 M |
| CANF | Can-Fite Biopharma Ltd ADR | 5099.9941 | 5.09 M | -180.0059 | -3.41 | 16 | 81.6 K |
| ITP | IT Tech Packaging Inc | 19.832 | 1.82 M | -0.168 | -0.84 | 4.2 K | 83.33 K |
| OGEN | Oragenics Inc | 53460.00 | 1.6 M | -6660.00 | -11.08 | 30 | 1.6 M |
| MTNB | Matinas Biopharma Hl | 38.00 | 1.21 M | -3.25 | -7.88 | 1.04 K | 39.67 K |
| SCPX | Scorpius Holdings Inc | 83733.9219 | 12.23 K | -4007.0703 | -4.57 | 1 | 83.73 K |
| GGN-P-B | GAMCO Global Gold Natural Reources & Income Trust 5.00% Series B Cumulative 25.00 Liquidation Preference | 17.7958 | -0.2268 | -1.26 | 5.92 K | 105.35 K |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TSLA | Tesla Inc | 16.076 | 1.49 T | -0.0913 | -0.56 | 62.79 M | 1.01 B |
| AMGN | Amgen Inc | 124.6521 | 251.65 B | -1.2495 | -0.99 | 2.73 M | 340.25 M |
| SHOP | Shopify Inc | 3.347 | 195.63 B | -0.169 | -4.81 | 4.8 M | 16.06 M |
| SBUX | Starbucks Corporation | 45.2715 | 124.77 B | -0.7482 | -1.63 | 12.03 M | 544.58 M |
| MNST | Monster Beverage Cp | 24.1216 | 89.41 B | -0.74 | -2.98 | 10.86 M | 261.98 M |
| LITE | Lumentum Hld | 19.01 | 54.06 B | -0.29 | -1.5 | 259.05 K | 4.92 M |
| XEL | XCEL Energy Inc | 24.9997 | 51.46 B | -0.2218 | -0.88 | 2.81 M | 70.34 M |
| EXC | Exelon Corp | 15.6723 | 47.24 B | -0.1266 | -0.8 | 8.23 M | 129.01 M |
| COHR | Coherent Inc | 17.99 | 44.35 B | -0.16 | -0.88 | 170.1 K | 3.06 M |
| TTWO | Take-Two Interactive Software | 30.94 | 38.78 B | -0.52 | -1.65 | 3.73 M | 115.53 M |
| JD | Jd.com Inc ADR | 27.3375 | 38.33 B | -1.8279 | -6.27 | 21.18 M | 579.12 M |
| ESLT | Elbit Systems Ltd | 74.8011 | 33.84 B | -0.4228 | -0.56 | 14.5 K | 1.08 M |
| DXCM | Dexcom | 22.5725 | 30.24 B | -0.3675 | -1.6 | 3.65 M | 82.35 M |
| VNOM | Viper Energy LP | 7.3319 | 20.99 B | -0.131 | -1.76 | 24.56 K | 180.04 K |
| EVRG | Evergy Inc | 25.7205 | 20.29 B | -0.1361 | -0.53 | 1.18 M | 30.39 M |
| SMMT | Summit Therapeu ADR | 12.50 | 14.27 B | -0.247 | -1.94 | 6.5 K | 81.25 K |
| REG | Regency Centers Corp | 41.6418 | 14.23 B | -0.5245 | -1.24 | 817.6 K | 34.05 M |
| TXRH | Texas Roadhouse Inc | 33.4836 | 12.51 B | -0.4373 | -1.29 | 698.1 K | 23.38 M |
| GLPI | Gaming & Leisure | 16.293 | 11.81 B | -0.1045 | -0.64 | 442 K | 7.2 M |
| PODD | Insulet Corp | 33.24 | 10.39 B | -0.65 | -1.92 | 502.74 K | 16.71 M |
| TGTX | Tg Therapeuticscmn | 16.06 | 9.7 B | -0.41 | -2.49 | 468.4 K | 7.52 M |
| CTRE | Caretrust REIT Inc | 6.7405 | 9.18 B | -0.388 | -5.44 | 203.9 K | 1.37 M |
| IDCC | Interdigital Inc | 41.9566 | 7.57 B | -0.2725 | -0.65 | 502.55 K | 21.09 M |
| IBRX | Immunitybio Inc | 27.01 | 7.54 B | -1.44 | -5.06 | 793.7 K | 21.44 M |
| AMRX | Amneal Pharmaceuticals Inc | 45.64 | 7.41 B | -1.43 | -3.04 | 1.73 M | 79.17 M |
| KTOS | Kratos Defns | 5.035 | 7.1 B | -0.07 | -1.37 | 505.14 K | 2.54 M |
| Z | Zillow Group Cl C | 26.14 | 6.92 B | -0.36 | -1.36 | 51.41 K | 1.34 M |
| CHDN | Churchill Downs IN | 21.813 | 6.77 B | -0.2259 | -1.03 | 502.24 K | 10.96 M |
| VRNS | Varonis Systems Inc | 7.7167 | 5.65 B | -0.12 | -1.53 | 532.88 K | 4.11 M |
| OLLI | Ollies Bargain CS | 19.13 | 5.63 B | -0.81 | -4.06 | 310.55 K | 5.94 M |
| SBRA | Sabra REIT | 10.7535 | 5.62 B | -0.0621 | -0.57 | 382.83 K | 4.12 M |
| BCPC | Balchem Cp | 57.669 | 5.61 B | -0.4046 | -0.7 | 265.06 K | 15.29 M |
| CAKE | Cheesecake Fact | 44.6339 | 5.53 B | -0.7549 | -1.66 | 843.9 K | 37.67 M |
| NOVT | Novanta Inc | 13.24 | 5.52 B | -0.16 | -1.19 | 82.8 K | 1.1 M |
| CACC | Credit Acceptance | 229.95 | 5.43 B | -1.23 | -0.53 | 150.61 K | 34.63 M |
| VSEC | V S E Cp | 21.3859 | 5.32 B | -0.6631 | -3.01 | 32.04 K | 685.25 K |
| TVTX | Travere Therapeutics Inc | 31.94 | 4.96 B | -0.32 | -0.99 | 432.54 K | 13.82 M |
| SLMBP | SLM Cp Srs B Pfd | 25.6937 | 4.76 B | -0.4973 | -1.9 | 10.93 K | 280.73 K |
| OPCH | Option Care Health Inc | 8.32 | 4.75 B | -2.40 | -22.39 | 1.05 M | 8.74 M |
| IPAR | Inter Parfums Inc | 22.9061 | 4.36 B | -1.5038 | -6.16 | 294.68 K | 6.75 M |
| OLED | Universal Display | 37.9422 | 4.05 B | -1.1872 | -3.03 | 1.04 M | 39.5 M |
| XENE | Xenon Pharmaceuticals Inc | 9.62 | 3.92 B | -0.115 | -1.18 | 39.51 K | 380.12 K |
| ENPH | Enphase Energy Inc | 6.14 | 3.85 B | -0.10 | -1.6 | 837 K | 5.14 M |
| COLM | Columbia Sportswear | 58.2234 | 3.71 B | -0.9274 | -1.57 | 177 K | 10.31 M |
| VKTX | Viking Thera | 6.14 | 3.7 B | -0.31 | -4.81 | 12.91 K | 79.3 K |
| FIZZ | Natl Beverage Cp | 9.0205 | 3.51 B | -0.1109 | -1.21 | 115.37 K | 1.04 M |
| FRPT | Freshpet Inc CS | 15.87 | 3.26 B | -0.46 | -2.82 | 353.88 K | 5.62 M |
| BELFB | BEL Fuse Inc Cl B | 19.4796 | 3.24 B | -0.2014 | -1.02 | 26.9 K | 524 K |
| VLYPP | Valley National Bancorp Pfd Series A | 12.9902 | 3.14 B | -0.1068 | -0.82 | 6.44 K | 83.7 K |
| MGEE | Mge Energy Inc | 31.0738 | 3.03 B | -0.3571 | -1.14 | 82.06 K | 2.55 M |
| HTO | H2O America | 23.0652 | 3 B | -0.1419 | -0.61 | 46.8 K | 1.08 M |
| ADMA | Adma Biologics | 9.05 | 2.84 B | -0.22 | -2.37 | 11.87 K | 107.41 K |
| BELFA | BEL Fuse Cl A | 17.0619 | 2.59 B | -0.1865 | -1.08 | 2 K | 34.12 K |
| PVLA | Palvella Therapeutics, Inc | 256.00 | 2.51 B | -13.60 | -5.04 | 2.58 K | 661.5 K |
| PENN | Penn Natl Gaming Inc | 17.5435 | 2.49 B | -0.121 | -0.68 | 732.28 K | 12.85 M |
| CLDX | Celldex Therapeutics | 320.25 | 2.45 B | -3.45 | -1.07 | 117.98 K | 37.78 M |
| DXPE | Dxp Enterprise | 32.30 | 2.43 B | -3.53 | -9.85 | 454 K | 14.66 M |
| ECPG | Encore Capital Group | 42.37 | 2.34 B | -0.53 | -1.24 | 381.88 K | 16.18 M |
| CNXN | PC Connection Inc | 18.9795 | 2.02 B | -0.24 | -1.25 | 48.24 K | 915.65 K |
| DCOM | Dime Community Bancshares Inc | 17.1421 | 1.86 B | -0.1437 | -0.83 | 24.9 K | 426.84 K |
| EZPW | Ezcorp Inc | 6.12 | 1.82 B | -0.04 | -0.65 | 398.71 K | 2.44 M |
| ADEA | Adeia Inc | 9.4972 | 1.8 B | -0.1093 | -1.14 | 1.51 M | 14.33 M |
| SLS | Sellas Life Sciences Group Inc | 44999.9414 | 1.73 B | -300.00 | -0.66 | 51 | 2.29 M |
| PRDO | Perdoceo Education Corp | 3.8961 | 1.72 B | -0.0661 | -1.67 | 1.22 M | 4.74 M |
| SEDG | Solaredge Tech | 27.83 | 1.71 B | -0.76 | -2.66 | 797.32 K | 22.19 M |
| PGEN | Precigen Inc | 57.1655 | 1.7 B | -1.8137 | -3.08 | 2.42 M | 138.06 M |
| CNOB | Connectone Bancorp | 16.6581 | 1.66 B | -0.1038 | -0.62 | 96.8 K | 1.61 M |
| LOB | Live Oak Bancsh | 19.1225 | 1.61 B | -0.2105 | -1.09 | 267.2 K | 5.11 M |
| ATEX | Pdvwireless | 26.32 | 1.58 B | -1.68 | -6 | 147.9 K | 3.89 M |
| SAFT | Safety Ins Group Inc | 34.1756 | 1.53 B | -1.0584 | -3 | 156.58 K | 5.35 M |
| OCUL | Ocular Therapeut | 20.70 | 1.5 B | -0.52 | -2.45 | 332.97 K | 6.89 M |
| HIMX | Himax Technologies ADR | 4.539 | 1.5 B | -0.3598 | -7.34 | 5.86 M | 26.61 M |
| CBRL | Cracker Barrel | 95.8895 | 1.5 B | -1.035 | -1.07 | 352.1 K | 33.76 M |
| FMBH | First Mid Ill Bncshr | 16.6266 | 1.37 B | -0.1543 | -0.92 | 1.13 K | 18.82 K |
| TNDM | Tandem Diabetes Care | 118.70 | 1.26 B | -3.20 | -2.63 | 9.42 K | 1.12 M |
| BJRI | Bj's Restaurants Inc | 46.1305 | 1.23 B | -1.4693 | -3.09 | 448.1 K | 20.67 M |
| AMSC | Amer Superconductor | 4.41 | 1.23 B | -0.13 | -2.86 | 135.4 K | 597.11 K |
| IART | Integra Lifesciences | 30.965 | 1.12 B | -0.28 | -0.9 | 652.2 K | 20.2 M |
| UVSP | Univest Corp of Penn | 13.9803 | 1.12 B | -0.1538 | -1.09 | 21.46 K | 300.03 K |
| QNST | Quinstreet Inc | 5.61 | 1.09 B | -0.11 | -1.92 | 166.37 K | 933.31 K |
| SVRA | Savara Inc | 27.93 | 1.04 B | -0.42 | -1.48 | 23.16 K | 646.91 K |
| HROW | Harrow Health Inc | 7.95 | 1.03 B | -0.09 | -1.12 | 24.8 K | 197.16 K |
| ITRN | Ituran Location | 16.9798 | 1.03 B | -0.336 | -1.94 | 5.85 K | 99.33 K |
| ROCK | Gibraltar Ind Inc | 19.40 | 1.01 B | -0.22 | -1.12 | 162.06 K | 3.14 M |
| KFRC | Kforce Inc | 21.6178 | 971.87 M | -0.1469 | -0.67 | 213.3 K | 4.61 M |
| BLMN | Bloomin' Brands Inc | 16.9445 | 880.18 M | -0.3867 | -2.23 | 1.89 M | 32.08 M |
| ORRF | Orrstown Finl Svcs | 12.4541 | 874.16 M | -0.2432 | -1.92 | 2.14 K | 26.65 K |
| PGC | Peapack Gladstone FI | 20.1627 | 824.88 M | -0.1851 | -0.91 | 31.83 K | 641.78 K |
| CRTO | Criteo S.A. ADR | 46.37 | 817.45 M | -0.39 | -0.83 | 696.68 K | 32.31 M |
| LXRX | Lexicon Pharmaceutcl | 11.02 | 809.82 M | -0.36 | -3.16 | 1.22 M | 13.45 M |
| RIGL | Rigel Pharmaceuticals | 28.00 | 785.49 M | -0.20 | -0.71 | 39.9 K | 1.12 M |
| CLMB | Climb Global Solutions Inc | 3.1975 | 775.61 M | -0.1198 | -3.61 | 77.95 K | 249.24 K |
| ARDX | Ardelyx Inc | 18.11 | 736.52 M | -0.18 | -0.98 | 144.81 K | 2.62 M |
| ZVRA | Zevra Therapeutics Inc. | 256.00 | 722.39 M | -5.44 | -2.08 | 2.43 K | 622.34 K |
| PZZA | Papa John's Intl | 57.5076 | 683.13 M | -0.508 | -0.88 | 477.9 K | 27.48 M |
| HIFS | Hingham Inst For Svg | 105.6787 | 677.17 M | -1.1389 | -1.07 | 8.76 K | 925.96 K |
| GRPN | Groupon Cl A | 85.80 | 660.81 M | -2.80 | -3.16 | 1.28 M | 109.42 M |
| VLGEA | Village Super Mkt | 18.9098 | 616.39 M | -0.1064 | -0.56 | 32.4 K | 612.68 K |
| CAPR | Capricor Therap | 44.10 | 572.67 M | -2.40 | -5.16 | 2.74 K | 120.83 K |
| ABUS | Arbutus Biopharma Cp | 10.02 | 570.19 M | -0.09 | -0.89 | 359.07 K | 3.6 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ANET | Arista Networks Inc | 5.22 | 235.21 B | -0.035 | -0.67 | 12.68 M | 66.18 M |
| SHOP | Shopify Inc | 3.347 | 194.77 B | -0.169 | -4.81 | 4.8 M | 16.06 M |
| WELL | Welltower Inc | 45.2511 | 179.74 B | -0.4231 | -0.93 | 1.72 M | 78 M |
| SPG | Simon Property Group | 110.4479 | 86.71 B | -1.4772 | -1.32 | 1.62 M | 178.83 M |
| DLR | Digital Realty Trust | 43.7476 | 67.07 B | -0.3445 | -0.78 | 751.8 K | 32.89 M |
| PSA | Public Storage | 136.1095 | 63.05 B | -0.8923 | -0.65 | 494.5 K | 67.31 M |
| ETR | Entergy Corp | 22.5707 | 52.82 B | -0.4422 | -1.92 | 3.76 M | 84.84 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 64.9407 | 49.72 B | -0.4838 | -0.74 | 3.14 M | 204.15 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 50.1108 | 47.07 B | -1.8001 | -3.47 | 375 | 18.79 K |
| VTR | Ventas Inc | 47.8452 | 46.93 B | -0.4514 | -0.93 | 2.01 M | 95.99 M |
| CMG | Chipotle Mexican Grill | 14.8848 | 45.21 B | -0.0976 | -0.65 | 21.74 M | 323.6 M |
| KR | Kroger Company | 25.4336 | 39.98 B | -0.1897 | -0.74 | 8.51 M | 216.46 M |
| EL | Estee Lauder Companies | 78.3411 | 39.88 B | -0.5055 | -0.64 | 1.93 M | 151.56 M |
| WEC | Wisconsin Energy Corp | 35.196 | 38.12 B | -0.2123 | -0.6 | 2.1 M | 73.85 M |
| PEG | Public Service Enterprise Group Inc | 28.8539 | 36.2 B | -0.3579 | -1.23 | 2.8 M | 80.86 M |
| TKO | Tko Group Holdings Inc Cl A | 18.4286 | 36.02 B | -0.6154 | -3.23 | 534.1 K | 9.84 M |
| EXR | Extra Space Storage Inc | 50.5004 | 34.73 B | -0.2683 | -0.53 | 949.1 K | 47.93 M |
| IRM | Iron Mountain Inc | 15.7487 | 31.71 B | -0.1083 | -0.68 | 1.22 M | 19.24 M |
| AEE | Ameren Corp | 30.3284 | 31.57 B | -0.2176 | -0.71 | 1.32 M | 40.13 M |
| PUK | Prudential Public Ltd Company ADR | 31.0528 | 30.28 B | -0.2102 | -0.67 | 191.97 K | 5.96 M |
| ATO | Atmos Energy Corp | 42.7618 | 29.29 B | -0.2863 | -0.67 | 363.3 K | 15.54 M |
| PCG | Pacific Gas & Electric Company | 47.9341 | 28.57 B | -0.5964 | -1.23 | 1.85 M | 88.59 M |
| DTE | Dte Energy Company | 48.0274 | 28.11 B | -0.3454 | -0.71 | 891.12 K | 42.8 M |
| DRI | Darden Restaurants | 46.9415 | 25.61 B | -0.4357 | -0.92 | 843.38 K | 39.59 M |
| EIX | Edison International | 38.5564 | 22.84 B | -0.9519 | -2.41 | 3.27 M | 126.13 M |
| XPO | Xpo Logistics Inc | 13.7504 | 20.62 B | -0.3111 | -2.21 | 3.24 M | 44.52 M |
| KIM | Kimco Realty Corp | 14.7169 | 16.96 B | -0.1432 | -0.96 | 2.97 M | 43.67 M |
| OHI | Omega Healthcare Investors | 15.1844 | 15.34 B | -0.2234 | -1.45 | 1.24 M | 18.76 M |
| DOC | Physicians Realty Trust | 14.8223 | 14.71 B | -0.0784 | -0.53 | 3.05 M | 45.19 M |
| TU | Telus Corp | 9.6192 | 14.35 B | -0.0513 | -0.53 | 802.2 K | 7.72 M |
| AMH | American Homes 4 Rent | 13.0927 | 13.41 B | -0.1333 | -1.01 | 4.18 M | 54.69 M |
| CLX | Clorox Company | 85.5126 | 12.76 B | -0.8474 | -0.98 | 1.22 M | 104.38 M |
| PNW | Pinnacle West Capital Corp | 40.8033 | 12.63 B | -0.2426 | -0.59 | 627.7 K | 25.61 M |
| FRO | Frontline Ltd | 6.2987 | 10.11 B | -0.4056 | -6.05 | 576.2 K | 3.63 M |
| CUBE | Cubesmart | 16.7631 | 10.1 B | -0.0901 | -0.53 | 1.44 M | 24.2 M |
| FRT | Federal Realty Investment Trust | 90.2498 | 9.74 B | -1.2118 | -1.32 | 397.6 K | 35.88 M |
| EGP | Eastgroup Properties | 42.0952 | 9.52 B | -0.2609 | -0.62 | 177.2 K | 7.46 M |
| BRX | Brixmor Property Group Inc | 14.4467 | 9.3 B | -0.1241 | -0.85 | 1.01 M | 14.58 M |
| EAT | Brinker International | 47.2226 | 8.58 B | -0.6211 | -1.3 | 984.64 K | 46.5 M |
| REXR | Rexford Industrial Realty Inc | 10.4426 | 8.23 B | -0.0752 | -0.71 | 398.8 K | 4.16 M |
| PRMB | Primo Brands Corporation | 9.1859 | 8.1 B | -0.0491 | -0.53 | 655.7 K | 6.02 M |
| NNN | National Retail Properties | 21.7132 | 7.98 B | -0.16 | -0.73 | 893.5 K | 19.4 M |
| MAC | Macerich Company | 42.831 | 7.34 B | -0.252 | -0.58 | 528.7 K | 22.64 M |
| TRNO | Terreno Realty Corp | 15.6394 | 7.29 B | -0.0979 | -0.62 | 70.5 K | 1.1 M |
| HR | Healthcare Realty Trust Inc | 8.8582 | 6.66 B | -0.0475 | -0.53 | 558.9 K | 4.95 M |
| GIL | Gildan Activewear | 27.2817 | 6.44 B | -0.4654 | -1.68 | 646.8 K | 17.65 M |
| SLG-PI | SL Green Realty Corp | 16.1525 | 6.17 B | -0.0924 | -0.57 | 29.4 K | 474.88 K |
| BOX | Box Inc | 15.27 | 5.71 B | -0.26 | -1.67 | 865 K | 13.21 M |
| WTM | White Mountains Insurance Group | 716.3188 | 5.35 B | -8.4156 | -1.16 | 33.7 K | 24.14 M |
| AX | Axos Financial Inc | 32.62 | 5.33 B | -0.23 | -0.7 | 1.21 M | 39.39 M |
| KRG | Kite Realty Group Trust | 14.6793 | 5.17 B | -0.0857 | -0.58 | 573.1 K | 8.41 M |
| APLE | Apple Hospitality REIT Inc | 9.9008 | 4.65 B | -0.0772 | -0.77 | 445.5 K | 4.41 M |
| QTWO | Q2 Holdings Inc | 27.38 | 4.57 B | -0.57 | -2.04 | 160.8 K | 4.4 M |
| EPR | Entertainment Properties Trust | 28.9837 | 4.56 B | -0.1931 | -0.66 | 310 K | 8.98 M |
| STNG | Scorpio Tankers Inc | 75.2765 | 4.13 B | -0.8661 | -1.14 | 177.61 K | 13.37 M |
| BOOT | Boot Barn Holdings Inc | 26.13 | 4.04 B | -0.30 | -1.14 | 345.5 K | 9.03 M |
| TKC | Turkcell Iletisim Hizmetleri As ADR | 6.5735 | 3.98 B | -0.0424 | -0.64 | 331.8 K | 2.18 M |
| WK | Workiva Llc | 14.23 | 3.96 B | -0.37 | -2.53 | 225.17 K | 3.2 M |
| AWR | American States Water Company | 31.1336 | 3.57 B | -0.2915 | -0.93 | 420.23 K | 13.08 M |
| NHI | National Health Investors | 34.0485 | 3.5 B | -0.4224 | -1.23 | 158.8 K | 5.41 M |
| PFSI | Pennymac Financial Services IN | 15.8665 | 3.41 B | -0.1991 | -1.24 | 27.1 K | 429.98 K |
| CWT | California Water Service Group Holding | 16.9955 | 3.21 B | -0.1704 | -0.99 | 237.59 K | 4.04 M |
| SHAK | Shake Shack Inc | 70.64 | 3.08 B | -1.00 | -1.4 | 2.03 M | 143.29 M |
| TNK | Teekay Tankers Ltd | 5.179 | 2.97 B | -0.0883 | -1.68 | 1.73 M | 8.95 M |
| AKR | Acadia Realty Trust | 20.9717 | 2.93 B | -0.159 | -0.75 | 376.7 K | 7.9 M |
| UE | Urban Edge Properties | 14.3661 | 2.81 B | -0.2359 | -1.62 | 768.1 K | 11.03 M |
| SDRL | Seadrill 2021 Ltd | 18476.1309 | 2.6 B | -535.5391 | -2.82 | 4.61 M | 85.09 B |
| LTC | Ltc Properties | 23.1313 | 2.52 B | -0.2485 | -1.06 | 172.9 K | 4 M |
| CXW | Corecivic Inc | 21.9419 | 2.48 B | -0.3274 | -1.47 | 1.34 M | 29.34 M |
| BKE | Buckle Inc | 14.4224 | 2.26 B | -0.126 | -0.87 | 430.4 K | 6.21 M |
| LEU | Centrus Energy Corp. | 3.74 | 2.14 B | -0.08 | -2.09 | 14.2 K | 53.11 K |
| XHR | Xenia Hotels & Resorts Inc | 12.9983 | 2.12 B | -0.0923 | -0.71 | 710.5 K | 9.24 M |
| SPB | Spectrum Brands Holdings Inc | 64.428 | 1.99 B | -0.3368 | -0.52 | 62.53 K | 4.03 M |
| CSR | Centerspace | 41.0203 | 1.97 B | -0.818 | -1.96 | 46.04 K | 1.89 M |
| GIC | Global Industrial CO | 4.6038 | 1.77 B | -0.0537 | -1.15 | 16.5 K | 75.96 K |
| NBHC | National Bank Holdings Corp | 16.6599 | 1.63 B | -0.1591 | -0.95 | 281.2 K | 4.68 M |
| ESRT | Empire State Realty Trust Inc | 14.0742 | 1.6 B | -0.1048 | -0.74 | 410.9 K | 5.78 M |
| TDOC | Teladoc Health Inc | 30.47 | 1.6 B | -0.36 | -1.17 | 209.6 K | 6.39 M |
| GNL | Global Net Lease Inc | 7.6427 | 1.53 B | -0.1239 | -1.6 | 123.53 K | 944.13 K |
| ARCO | Arcos Dorados Holdings Inc | 3.5652 | 1.49 B | -0.0339 | -0.94 | 6.51 M | 23.22 M |
| HE | Hawaiian Electric Industries | 22.5647 | 1.46 B | -0.1835 | -0.81 | 231.67 K | 5.23 M |
| NAT | Nordic American Tanker Shipping Ltd | 6.2243 | 1.41 B | -0.172 | -2.69 | 4.01 M | 24.96 M |
| HZO | Marinemax Inc | 16.44 | 1.16 B | -0.20 | -1.2 | 344.4 K | 5.66 M |
| UAN | Cvr Partners LP | 38.8559 | 1.16 B | -1.1605 | -2.9 | 72.79 K | 2.83 M |
| UTI | Universal Technical Institute Inc | 4.8652 | 1.1 B | -0.6118 | -11.17 | 228.42 K | 1.11 M |
| CPAC | Cementos Pacasmayo S.A.A ADR | 3.294 | 1.09 B | -0.0287 | -0.86 | 17.6 K | 57.97 K |
| MPT | Medical Properties Trust, Inc. | 5.4747 | 1.08 B | -0.1672 | -2.96 | 4.51 M | 24.67 M |
| ODC | Oil-Dri Corp of America | 9.4939 | 1.02 B | -0.1025 | -1.07 | 8.37 K | 79.42 K |
| BFS | Saul Centers | 29.4484 | 1 B | -0.2244 | -0.76 | 38 K | 1.12 M |
| HRTG | Heritage Insurance Holdings | 16.244 | 984.39 M | -1.2609 | -7.2 | 768.94 K | 12.49 M |
| UVV | Universal Corp | 27.9573 | 982.37 M | -0.2981 | -1.06 | 614.1 K | 17.17 M |
| GSBD | Goldman Sachs Bdc Inc | 7.4346 | 972.6 M | -0.0526 | -0.7 | 73.4 K | 545.7 K |
| OPY | Oppenheimer Holdings | 16.3522 | 971.72 M | -0.7359 | -4.31 | 72.55 K | 1.19 M |
| VLRS | Controladora Vuela Compaia DE ADR | 13.76 | 911.56 M | -0.27 | -1.92 | 262.34 K | 3.61 M |
| CODI | Compass Diversified Holdings | 8.4692 | 892.3 M | -0.1208 | -1.41 | 132.1 K | 1.12 M |
| KRO | Kronos Worldwide Inc | 4.4567 | 858.63 M | -1.0139 | -18.53 | 1.53 M | 6.82 M |
| PAR | Par Technology Corp | 4.8917 | 850 M | -0.0689 | -1.39 | 14.2 K | 69.46 K |
| NXRT | Nexpoint Residential Trust Inc | 7.7371 | 839.08 M | -0.1672 | -2.12 | 186.8 K | 1.45 M |
| WLKP | Westlake Chemical Partners LP | 9.0619 | 747.02 M | -0.0837 | -0.92 | 103.62 K | 938.98 K |
| CAPL | Crossamerica Partners LP | 7.4684 | 729.49 M | -0.2139 | -2.78 | 533.4 K | 3.98 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 29.5339 | 9.02 M | -10.1259 | -25.53 | 3.05 K | 90.02 K |
| PNC-A | Postmedia Network Canada Corp | 55.50 | -94.50 | -63 | 127 | 7.05 K | |
| SHOP | Shopify Inc | 4.306 | -0.345 | -7.42 | 198 K | 852.59 K | |
| IMP | Intermap Tech Corp | 6.10 | -0.30 | -4.69 | 58.57 K | 357.28 K | |
| PNC-B | Postmedia Network Canada Corp | 96.00 | -4.50 | -4.48 | 23 K | 2.21 M | |
| CSCI | Cosciens Biopharma Inc | 2200.00 | -100.00 | -4.35 | 3 | 6.6 K | |
| CTC | Canadian Tire Corp Ltd | 172.781 | -7.6144 | -4.22 | 647 | 111.79 K | |
| BCT | Briacell Therapeutics Corp | 34.9122 | -1.4856 | -4.08 | 595 | 20.77 K | |
| ORIO | ORIO | 11.1673 | -0.4409 | -3.8 | 340 | 3.8 K | |
| BU | Burcon Nutrascience Corp | 45.4921 | -1.6543 | -3.51 | 115 | 5.23 K | |
| ACB | Aurora Cannabis Inc | 36.00 | -1.20 | -3.23 | 1.49 K | 53.75 K | |
| BPO-PX | Brookfield Office Properties Inc Pref X | 5.0244 | -0.1641 | -3.16 | 200 | 1 K | |
| WEED | Canopy Growth Corp | 18.50 | -0.60 | -3.14 | 6.41 K | 118.58 K | |
| CUP-U | Caribbean Utilities Company Ltd | 5.9841 | -0.1827 | -2.96 | 2.6 K | 15.56 K | |
| GIL | Gildan Activewear Inc | 34.3248 | -1.0004 | -2.83 | 617.5 K | 21.2 M | |
| TVK | Terravest Capital Inc | 4.3985 | -0.1267 | -2.8 | 3.9 K | 17.15 K | |
| PBH | Premium Brands Holdings Corp | 24.5142 | -0.6782 | -2.69 | 90.22 K | 2.21 M | |
| ACQ | Autocanada Inc | 26.7446 | -0.7217 | -2.63 | 196.03 K | 5.24 M | |
| RIC | Richmont Mines | 10.4122 | -0.2603 | -2.44 | 22.22 K | 231.38 K | |
| CPX-PC | Capital Powr Cum Rat Rest 3 Pref | 9.0639 | -0.2251 | -2.42 | 3.1 K | 28.1 K | |
| CFF | Conifex Timber Inc | 4.5215 | -0.1085 | -2.34 | 14.2 K | 64.21 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 6.7934 | -0.1588 | -2.28 | 1.61 K | 10.92 K | |
| CKI | Clarke Inc | 7.3053 | -0.1635 | -2.19 | 8.7 K | 63.56 K | |
| BRE | Bridgemarq Real Estate Services Inc | 5.4243 | -0.1197 | -2.16 | 2.7 K | 14.65 K | |
| DS | Dividend Select 15 Corp | 3.2457 | -0.0714 | -2.15 | 16 K | 51.93 K | |
| EDV | Endeavour Mining Corp | 4.2669 | -0.082 | -1.89 | 57.58 K | 245.69 K | |
| FSZ | Fiera Capital Corp | 5.2819 | -0.101 | -1.88 | 22.5 K | 118.87 K | |
| BCE-PZ | Bce Inc Pref Z | 7.8848 | -0.1503 | -1.87 | 2.13 K | 16.83 K | |
| OLY | Olympia Financial Group Inc | 12.4848 | -0.2352 | -1.85 | 400 | 4.99 K | |
| CGY | Calian Group Ltd | 13.7771 | -0.2466 | -1.76 | 1.61 K | 22.22 K | |
| TPX-B | Molson Coors Canada Inc | 73.0824 | -1.2308 | -1.66 | 3.3 K | 241.46 K | |
| TA-PF | Transalta C Cum Redeem Rate Prf | 5.353 | -0.084 | -1.54 | 8.56 K | 45.82 K | |
| MKP | Mcan Mortgage Corp | 4.0171 | -0.0615 | -1.51 | 9.36 K | 37.61 K | |
| BN-PX | Brookfield Corporation | 8.9155 | -0.1354 | -1.5 | 1.96 K | 17.44 K | |
| CSE-PA | Capstone Infrastructure Corp | 4.8413 | -0.0719 | -1.46 | 3.85 K | 18.64 K | |
| T | Telus Corp | 12.5105 | -0.1851 | -1.46 | 2.42 M | 30.23 M | |
| BCE-PC | BCE Inc Pref AC | 8.1406 | -0.1171 | -1.42 | 7.48 K | 60.89 K | |
| EMA-PA | Emera Inc Pref A | 9.9907 | -0.1421 | -1.4 | 5.47 K | 54.64 K | |
| BN-PR | Brookfield Corporation | 10.3927 | -0.1448 | -1.37 | 3.8 K | 39.48 K | |
| BN-PN | Brookfield Corporation | 11.6369 | -0.1614 | -1.37 | 768 | 8.94 K | |
| PBL | Pollard Banknote Ltd | 6.7523 | -0.0912 | -1.33 | 2.8 K | 18.91 K | |
| BHC | Bausch Health Companies Inc | 321.02 | -4.26 | -1.31 | 307.98 K | 98.87 M | |
| QSR | Restaurant Brands International Inc | 40.5416 | -0.5254 | -1.28 | 244.2 K | 9.9 M | |
| HLF | High Liner | 11.8854 | -0.1534 | -1.27 | 294.5 K | 3.5 M | |
| BN-PFE | Brookfield Corporation | 12.0335 | -0.1553 | -1.27 | 1.85 K | 22.26 K | |
| GIB-A | CGI Inc | 48.9034 | -0.6243 | -1.26 | 444.21 K | 21.72 M | |
| TA | Transalta Corp | 5.7246 | -0.0697 | -1.2 | 799 K | 4.57 M | |
| SIS | Savaria Corp | 4.2737 | -0.0511 | -1.18 | 18.1 K | 77.35 K | |
| D-UN | Dream Office Real Estate Investment Trust | 31.8213 | -0.3739 | -1.16 | 241.88 K | 7.7 M | |
| TRP-PA | TC Energy Corp Pref Series 1 | 9.9978 | -0.1166 | -1.15 | 4.7 K | 46.99 K | |
| MFC-PM | Manulife Financial Corp Pref M | 12.8726 | -0.1465 | -1.13 | 50.18 K | 645.9 K | |
| RCI-B | Rogers Communications Inc | 30.3918 | -0.3458 | -1.13 | 886.24 K | 26.93 M | |
| KEY | Keyera Corp | 20.2364 | -0.2301 | -1.12 | 324.17 K | 6.56 M | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 12.7091 | -0.1434 | -1.12 | 2 K | 25.42 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 18.9998 | -0.211 | -1.1 | 185.9 K | 3.53 M | |
| TCS | Tecsys Inc J | 8.0539 | -0.0889 | -1.09 | 700 | 5.64 K | |
| BN-PC | Brookfield Corporation | 6.7331 | -0.0741 | -1.09 | 1.86 K | 12.54 K | |
| LNF | Leons Furniture | 9.4628 | -0.1035 | -1.08 | 4.48 K | 42.36 K | |
| HPS-A | Hammond Power Solutions Inc | 5.4971 | -0.0595 | -1.07 | 1.9 K | 10.42 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 6.9682 | -0.0743 | -1.06 | 3.5 K | 24.4 K | |
| CSU | Constellation Software Inc | 466.0554 | -4.9651 | -1.05 | 64.66 K | 30.13 M | |
| AD-UN | Alaris Equity Partners Income Trust | 12.0042 | -0.1272 | -1.05 | 141.45 K | 1.7 M | |
| CSW-A | Corby Spirit and Wine Limited | 10.9449 | -0.1112 | -1.01 | 12.07 K | 132.15 K | |
| PWF-PE | Power Financial Corp Pref E | 13.2472 | -0.1342 | -1 | 4.4 K | 58.29 K | |
| XTD | Tdb Split Corp. Class A Shares | 3.9498 | -0.0391 | -0.98 | 3.9 K | 15.4 K | |
| RCI-A | Rogers Communications Inc | 31.4035 | -0.3059 | -0.96 | 2.63 K | 82.75 K | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 12.9903 | -0.1235 | -0.94 | 900 | 11.69 K | |
| QBR-B | Quebecor Inc | 11.6045 | -0.1086 | -0.93 | 193.2 K | 2.24 M | |
| XAU | Goldmoney Inc | 26.2819 | -0.2443 | -0.92 | 20.26 K | 532.39 K | |
| MPCT-UN | Dream Impact Trust | 21.3699 | -0.1978 | -0.92 | 7.97 K | 170.42 K | |
| BPO-PW | Brookfield Office Properties Inc Pref W | 5.1619 | -0.0476 | -0.91 | 2.2 K | 11.36 K | |
| FIH-U | Fairfax India Holdings Corporation | 10.90 | -0.10 | -0.91 | 28.1 K | 306.29 K | |
| PPL-PA | Pembina Pipeline Corp Pref A | 8.5546 | -0.0784 | -0.91 | 6.27 K | 53.64 K | |
| KBL | Kbro Linen Inc | 34.4673 | -0.3146 | -0.9 | 31.9 K | 1.1 M | |
| AQN-PD | Algonquin Power & Utilities Corp | 12.001 | -0.1091 | -0.9 | 1.2 K | 14.4 K | |
| TWC | Twc Enterprises Ltd | 8.8033 | -0.0799 | -0.9 | 100 | 880.33 | |
| BRF-PB | Brookfield Renewable Power Preferred Equity Inc Pref B | 7.1456 | -0.0626 | -0.87 | 2.6 K | 18.58 K | |
| SAP | Saputo Inc | 24.9407 | -0.218 | -0.87 | 355.4 K | 8.86 M | |
| AOV | Amotiv Limited | 7.12 | -0.06 | -0.84 | 111.81 K | 796.12 K | |
| GUD | Knight Therapeutics Inc | 7.12 | -0.06 | -0.84 | 111.8 K | 796.02 K | |
| AQN-PA | Algonquin Power A Cum Rr Prf | 9.778 | -0.0819 | -0.83 | 3.18 K | 31.05 K | |
| CPX-PE | Capital Power Corporation Pref E | 8.7411 | -0.0728 | -0.83 | 4.74 K | 41.45 K | |
| VLN | Velan Inc Sv | 15.7577 | -0.131 | -0.82 | 14.7 K | 231.64 K | |
| FC | Firm Capital Mortgage Inv. Corp | 5.3476 | -0.0431 | -0.8 | 8.6 K | 45.99 K | |
| MAL | Magellan Aero | 15.4219 | -0.1171 | -0.75 | 47.15 K | 727.07 K | |
| IFP | Interfor Corp | 15.0625 | -0.1127 | -0.74 | 240.3 K | 3.62 M | |
| CU-PD | Canadian Uti Aa Cum Red Sec Prf | 12.6306 | -0.0885 | -0.7 | 2.8 K | 35.37 K | |
| SLF-PJ | Sun Life Financial Inc | 9.1651 | -0.0624 | -0.68 | 3.98 K | 36.47 K | |
| QSP-UN | Restaurant Brands International Limited Partnership | 39.0956 | -0.2631 | -0.67 | 1.2 K | 46.91 K | |
| FSV | Firstservice Corp | 38.6557 | -0.2594 | -0.67 | 64.8 K | 2.5 M | |
| DRM | Dream Unlimited Corp | 15.6367 | -0.0982 | -0.62 | 16.75 K | 261.91 K | |
| TRI | Thomson Reuters Corp | 41.1224 | -0.2558 | -0.62 | 425.25 K | 17.49 M | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 12.5324 | -0.0762 | -0.6 | 4.41 K | 55.28 K | |
| BPO-PP | Brookfield Offi Pro Cl Aaa P Prf | 8.3207 | -0.0496 | -0.59 | 8.41 K | 70 K | |
| BPO-PY | Brookfield Office Properties Inc Pref Y | 4.967 | -0.0283 | -0.57 | 200 | 993.4 | |
| ATD | Alimentation Couche-Tard Inc. | 27.5991 | -0.1571 | -0.57 | 8.4 K | 231.83 K | |
| EMA-PE | Emera Inc Pref E | 11.6339 | -0.0662 | -0.57 | 600 | 6.98 K | |
| BPO-PN | Brookfield Offi Pro Cl Aaa N Prf | 8.6855 | -0.0476 | -0.55 | 10.11 K | 87.79 K | |
| ENB-PFU | Enbridge Inc Pref L | 9.3079 | -0.0501 | -0.54 | 14.85 K | 138.22 K | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 13.1679 | -0.0707 | -0.53 | 3.48 K | 45.82 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BRDCY | Bridgestone Corporation | 15.2896 | 32.14 B | -0.2531 | -1.63 | 13.47 K | 205.97 K |
| LNWO | Light & Wonder, Inc. | 12.18 | 6.05 B | -0.59 | -4.62 | 1.04 M | 12.7 M |
| SDCH | SideChannel Inc. | 6.91 | 5.76 M | -0.04 | -0.58 | 300 | 2.07 K |
| ASHI | Vapor Hub International Inc. | 6.80 | 60.28 K | -1.38 | -16.87 | 1.02 K | 6.92 K |
| STTO | SITO Mobile Ltd. | 3.50 | 5.13 K | -0.35 | -9.09 | 13.43 K | 47 K |
| EMWPF | Eros Media World Plc | 696.80 | 1.9 K | -17.20 | -2.41 | 20.84 K | 14.52 M |
| SIMPQ | Simply Inc | 347.50 | 1.55 K | -20.00 | -5.44 | 487 | 169.23 K |
| MDLM | Medley Management Inc | 51.5572 | 612 | -1.0372 | -1.97 | 2.88 K | 148.48 K |
| RTNB | root9B Holdings Inc | 16.50 | 610 | -0.60 | -3.51 | 2 K | 32.95 K |
| YVRLF | Liquid Media Group Ltd. | 74.00 | 482 | -1.998 | -2.63 | 49 | 3.63 K |
| MRNJ | Metatron Inc | 70.1973 | -61.6177 | -46.75 | 12 | 842.37 | |
| PZOO | Pazoo Inc | 125.00 | -2.50 | -1.96 | 284 | 35.5 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| EPO-H | Encanto Potash Corp | 3.50 | -0.50 | -12.5 | 12 K | 42 K | |
| CAMB | Cambria Gold Mines Inc. | 61.50 | -6.00 | -8.89 | 117.48 K | 7.23 M | |
| USS | Uniserve Communications Corporation | 3.4211 | -0.2631 | -7.14 | 2.79 K | 9.56 K | |
| COMP | Uniserve Communications Corporation | 3.4211 | -0.2631 | -7.14 | 2.79 K | 9.56 K | |
| HEM | Hemostemix Inc | 16.00 | -0.80 | -4.76 | 3.52 K | 56.4 K | |
| NEXM | NexMetals Mining Corp. | 42.00 | -2.00 | -4.55 | 3 | 126 | |
| RET-A | Reitmans (Canada) Limited | 4.5724 | -0.1003 | -2.15 | 44.63 K | 204.05 K | |
| NEXG | NeXGold Mining Corp | 6.96 | -0.12 | -1.69 | 7.5 K | 52.2 K | |
| GBU | Gabriel Resources Ltd | 4.00 | -0.05 | -1.23 | 134.07 K | 536.28 K |