Loser Valuations for 16 September 2015 from 00:00:00 until 23:59:59
Loser Valuations for 16 September 2015 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SEB | Seaboard Corporation | 3107.5383 | 3.38 B | -23.3811 | -0.75 | 200 | 621.51 K |
| TMP | Tompkinstrustco | 38.65 | 1.43 B | -0.2094 | -0.54 | 13.4 K | 517.91 K |
| BHB | Bar Harbor Bankshares | 14.7505 | 687.57 M | -0.101 | -0.68 | 6.6 K | 97.35 K |
| LCTX | Lineage Cell Therapeutics Inc | 3.0292 | 257.97 M | -0.103 | -3.29 | 153.81 K | 465.93 K |
| ELLO | Ellomay Capital Ltd | 9.2542 | 240.03 M | -0.2238 | -2.36 | 958 | 8.87 K |
| PLX | Protalix Biotherapeutics | 13.85 | 204.65 M | -0.15 | -1.07 | 21.76 K | 301.4 K |
| PED | Pedevco Corp | 60.00 | 197.79 M | -2.80 | -4.46 | 287 | 17.22 K |
| ECF | Ellsworth Convertible Growth and Income | 3.7458 | 155.29 M | -0.0546 | -1.44 | 46.6 K | 174.55 K |
| USBC | USBC, Inc. | 120.00 | 143.62 M | -24.00 | -16.67 | 153 | 18.36 K |
| PLG | Platinum Group Metals Ltd | 27.02 | 140.67 M | -1.02 | -3.64 | 735 | 19.86 K |
| SIF | Sifco Industries | 12.89 | 125.71 M | -0.26 | -1.98 | 600 | 7.73 K |
| BDL | Flanigan's Enterprises | 23.2819 | 122.02 M | -0.8296 | -3.44 | 262 | 6.1 K |
| BCV | Bancroft Convertible Fund | 8.1675 | 117.76 M | -0.0502 | -0.61 | 9.7 K | 79.22 K |
| CATX | Perspective Therapeutics Inc | 14.40 | 95.89 M | -0.10 | -0.69 | 32.83 K | 472.75 K |
| MHH | Mastech Holdings Inc | 3.775 | 75.9 M | -0.075 | -1.95 | 1.92 K | 7.26 K |
| SDEV | Stablecoin Development Corporation | 39475.1055 | 71.65 M | -3036.5469 | -7.14 | 6 | 236.85 K |
| WYY | Widepoint Corp | 8.951 | 62.89 M | -0.549 | -5.78 | 87.58 K | 783.97 K |
| DXR | Daxor Corp | 7.5321 | 49.33 M | -0.1076 | -1.41 | 2.36 K | 17.75 K |
| ATNM | Actinium Pharmaceuticals Inc | 68.0999 | 44.96 M | -2.10 | -2.99 | 12.58 K | 856.63 K |
| AGIG | AGIG | 21.25 | 37.98 M | -1.25 | -5.56 | 597 | 12.69 K |
| NNVC | Nanoviricides Inc | 20.00 | 33.71 M | -0.60 | -2.91 | 7.29 K | 145.9 K |
| COHN | Cohen & CO Inc | 6.5817 | 32.9 M | -0.1234 | -1.84 | 182 | 1.2 K |
| JOB | General Employment Enterprises | 6.73 | 20.81 M | -0.07 | -1.03 | 2.82 K | 18.97 K |
| ACCS | Access Newswire Inc | 7.1975 | 13.03 M | -0.1042 | -1.43 | 4.41 K | 31.72 K |
| VNRX | Volitionrx Ltd | 5.22 | 5.89 M | -0.03 | -0.57 | 72.44 K | 378.15 K |
| PLAG | Planet Green Holdings Corp | 292.50 | 5.26 M | -15.00 | -4.88 | 16 | 4.68 K |
| CANF | Can-Fite Biopharma Ltd ADR | 5039.9941 | 4.91 M | -120.0059 | -2.33 | 8 | 40.32 K |
| OPTT | Ocean Power Tech Inc | 92.24 | 3.86 M | -1.60 | -1.71 | 48.27 K | 4.45 M |
| MTNB | Matinas Biopharma Hl | 41.625 | 1.17 M | -3.875 | -8.52 | 80 | 3.33 K |
| ENSV | Enservco Corpporation | 12.00 | 29.09 K | -0.60 | -4.76 | 7.41 K | 88.92 K |
| SCPX | Scorpius Holdings Inc | 58171.5898 | 12.23 K | -3868.8945 | -6.24 | 2 | 116.34 K |
| PCG-P-G | Pacific Gas & Electric Company. 4.80% 1st Preferred Stock | 22.6627 | -0.4246 | -1.84 | 750 | 17 K |
Cryptocurrencies (CC) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BTC-USD | Bitcoin | 229.091 | 1.48 T | -1.213 | -0.53 | 20.14 M | 4.61 B |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AVGO | Broadcom Inc. | 10.1415 | 1.4 T | -0.1905 | -1.84 | 27.32 M | 277.04 M |
| AMGN | Amgen Inc | 110.9764 | 249.05 B | -0.7047 | -0.63 | 4 M | 444.37 M |
| VRTX | Vertex Pharmaceutic | 133.66 | 138.71 B | -1.79 | -1.32 | 1.19 M | 158.59 M |
| LITE | Lumentum Hld | 16.97 | 48.84 B | -0.41 | -2.36 | 325.29 K | 5.52 M |
| NTRA | Natera Inc | 15.77 | 45.05 B | -0.75 | -4.54 | 212.04 K | 3.34 M |
| GMAB | Genmab A/S ADR | 9.686 | 32.98 B | -0.084 | -0.86 | 13 K | 125.92 K |
| ESLT | Elbit Systems Ltd | 68.5201 | 31.99 B | -1.1502 | -1.65 | 12.5 K | 856.5 K |
| FCNCA | First Citizens Bancs | 224.3047 | 25.26 B | -1.8211 | -0.81 | 13.2 K | 2.96 M |
| INSM | Insmed Inc | 25.05 | 25.1 B | -0.31 | -1.22 | 473 K | 11.85 M |
| INCY | Incyte Corp | 130.80 | 24.39 B | -0.67 | -0.51 | 852.63 K | 111.52 M |
| UTHR | United Therapeutic | 152.22 | 23.94 B | -2.69 | -1.74 | 349.75 K | 53.24 M |
| EXPD | Expeditors Intl | 42.7661 | 23.84 B | -0.3763 | -0.87 | 1.4 M | 60.03 M |
| VTRS | Viatris Inc | 39.7219 | 22.87 B | -0.4458 | -1.11 | 3.91 M | 155.37 M |
| VNOM | Viper Energy LP | 8.3598 | 21.21 B | -0.0559 | -0.66 | 33.98 K | 284.03 K |
| ALNY | Alnylam Pharmaceuticals | 106.85 | 20.89 B | -0.90 | -0.84 | 428.7 K | 45.81 M |
| HTHT | Huazhu Group Ltd ADR | 5.4923 | 16.1 B | -0.0471 | -0.85 | 634.85 K | 3.49 M |
| TSEM | Tower Semiconductor | 13.93 | 15.59 B | -0.14 | -1 | 239.6 K | 3.34 M |
| CG | The Carlyle Group | 12.0153 | 14.15 B | -0.1604 | -1.32 | 515.36 K | 6.19 M |
| SMMT | Summit Therapeu ADR | 11.60 | 13.06 B | -0.20 | -1.69 | 2.4 K | 27.84 K |
| AKAM | Akamai Technologies | 74.82 | 11.94 B | -0.38 | -0.51 | 1.38 M | 103.33 M |
| TECH | Bio-Techne Cp | 22.2289 | 11.43 B | -0.2346 | -1.04 | 597.83 K | 13.29 M |
| RGEN | Repligen Cp | 36.11 | 11.09 B | -1.00 | -2.69 | 222.66 K | 8.04 M |
| BMRN | Biomarin Pharmaceuticals | 129.09 | 10.85 B | -2.79 | -2.12 | 917.1 K | 118.39 M |
| BPOP | Popular Inc | 22.8973 | 9.83 B | -0.2023 | -0.88 | 463.3 K | 10.61 M |
| PCTY | Paylocity Hld Corp | 32.79 | 9.03 B | -0.87 | -2.58 | 249.17 K | 8.17 M |
| APPF | Appfolio Inc | 17.00 | 8.18 B | -0.41 | -2.35 | 47.64 K | 809.85 K |
| AMKR | Amkor Technology | 4.7517 | 8.13 B | -0.1859 | -3.76 | 1.72 M | 8.17 M |
| RMBS | Rambus Inc | 11.705 | 7.98 B | -1.485 | -11.26 | 3.24 M | 37.91 M |
| CORT | Corcept Therapeutics | 4.90 | 7.96 B | -0.10 | -2 | 317.51 K | 1.56 M |
| ETSY | Etsy Inc | 14.39 | 7.75 B | -0.21 | -1.44 | 207.26 K | 2.98 M |
| CYTK | Cytokinetics | 7.71 | 7.48 B | -0.05 | -0.64 | 172.65 K | 1.33 M |
| SLAB | Silicon Labs Inc | 44.04 | 7.39 B | -0.33 | -0.74 | 193.81 K | 8.54 M |
| ORKA | Oruka Therapeutics Inc | 743.4856 | 6.81 B | -4.6468 | -0.62 | 318 | 236.43 K |
| Z | Zillow Group Cl C | 27.45 | 6.66 B | -0.20 | -0.72 | 1.23 M | 33.76 M |
| LNTH | Lantheus Holdings | 6.40 | 6.58 B | -0.14 | -2.14 | 71 K | 454.4 K |
| IONS | Ionis Pharmaceuticals | 54.54 | 6.55 B | -0.64 | -1.16 | 1.51 M | 82.28 M |
| SNEX | Stonex Group Inc | 7.7007 | 6.55 B | -0.08 | -1.03 | 160.65 K | 1.24 M |
| EXLS | Exlservice Holdings | 7.64 | 6.51 B | -0.054 | -0.7 | 422.94 K | 3.23 M |
| CRUS | Cirrus Logic Inc | 30.36 | 5.66 B | -0.18 | -0.59 | 457.58 K | 13.89 M |
| NICE | Nice Ltd ADR | 59.28 | 5.52 B | -0.3251 | -0.55 | 132.4 K | 7.85 M |
| PTCT | Ptc Therapeutics | 34.52 | 5.47 B | -2.62 | -7.05 | 1.05 M | 36.13 M |
| CAKE | Cheesecake Fact | 43.4775 | 5.32 B | -0.4336 | -0.99 | 695.9 K | 30.26 M |
| GGAL | Grupo Fin Galicia ADR | 14.8538 | 4.99 B | -0.3229 | -2.13 | 235.3 K | 3.5 M |
| VSEC | V S E Cp | 17.5821 | 4.85 B | -1.0224 | -5.5 | 91.02 K | 1.6 M |
| TVTX | Travere Therapeutics Inc | 27.58 | 4.76 B | -0.99 | -3.47 | 604.55 K | 16.67 M |
| WING | Wingstop Inc | 19.4138 | 4.42 B | -0.171 | -0.87 | 335.7 K | 6.52 M |
| BANF | Bancfirst Corp | 25.155 | 3.87 B | -0.2571 | -1.01 | 41 K | 1.03 M |
| ACHC | Acadia Healthcr Company | 75.57 | 3.44 B | -0.73 | -0.96 | 489.76 K | 37.01 M |
| VKTX | Viking Thera | 5.83 | 3.42 B | -0.07 | -1.19 | 7.12 K | 41.5 K |
| USLM | U S Lime & Mineral | 9.0251 | 3.39 B | -0.2732 | -2.94 | 10 K | 90.25 K |
| SBCF | Seacoast Banking Cp | 13.3634 | 3.24 B | -0.354 | -2.58 | 253.4 K | 3.39 M |
| VRDN | Viridian Therapeutics Inc | 299.2502 | 3.24 B | -13.50 | -4.32 | 429 | 128.38 K |
| WIX | Wix.com Ltd | 19.50 | 3.18 B | -0.15 | -0.76 | 135.12 K | 2.63 M |
| EXTR | Extreme Networks | 3.44 | 3.15 B | -0.06 | -1.71 | 720.91 K | 2.48 M |
| HOVNP | Hovnanian Entr Dep A | 4.0849 | 3.14 B | -0.0442 | -1.07 | 590 | 2.41 K |
| FRPT | Freshpet Inc CS | 10.44 | 3.11 B | -0.37 | -3.42 | 323.67 K | 3.38 M |
| ACLS | Axcelis Tech Inc | 13.48 | 3.06 B | -0.08 | -0.59 | 193.95 K | 2.61 M |
| SKYW | Skywest Inc | 16.2816 | 3.02 B | -0.2685 | -1.62 | 341 K | 5.55 M |
| AXGN | Axogen Inc | 5.56 | 2.99 B | -0.04 | -0.71 | 172.3 K | 957.99 K |
| NBTB | NBT Bancorp Inc | 19.6648 | 2.74 B | -0.2628 | -1.32 | 132.96 K | 2.61 M |
| AMBA | Ambarella Inc | 70.82 | 2.58 B | -0.54 | -0.76 | 4.63 M | 328.12 M |
| SYBT | Stock Yards Bancorp | 18.6026 | 2.46 B | -0.1358 | -0.72 | 53.5 K | 995.22 K |
| MARA | Marathon Digital Holdings | 32.48 | 2.45 B | -0.48 | -1.46 | 538 | 17.47 K |
| BLKB | Blackbaud Inc | 53.3215 | 2.43 B | -0.8265 | -1.53 | 290.18 K | 15.47 M |
| RUN | Sunrun Inc | 11.31 | 2.41 B | -0.18 | -1.57 | 323.08 K | 3.65 M |
| CLDX | Celldex Therapeutics | 230.10 | 2.35 B | -5.10 | -2.17 | 72.06 K | 16.58 M |
| LIND | Lindblad Expd Hld | 9.28 | 2.23 B | -0.08 | -0.85 | 388.35 K | 3.6 M |
| AUPH | Aurinia Pharm Ord | 3.30 | 2.21 B | -0.11 | -3.23 | 16.9 K | 55.77 K |
| SRCE | 1st Source Corp | 23.5307 | 2.09 B | -0.2794 | -1.17 | 46.49 K | 1.09 M |
| CNXN | PC Connection Inc | 18.2595 | 2 B | -0.1422 | -0.77 | 41.8 K | 763.32 K |
| CHCO | City Holding Company | 35.2241 | 1.99 B | -0.1816 | -0.51 | 42.4 K | 1.49 M |
| UCTT | Ultra Clean Holdings | 6.39 | 1.97 B | -0.09 | -1.39 | 200.5 K | 1.28 M |
| VCYT | Veracyte Inc | 8.68 | 1.94 B | -0.32 | -3.56 | 114.55 K | 994.29 K |
| SRPT | Sarepta Therapeutics | 37.28 | 1.91 B | -0.87 | -2.28 | 887.21 K | 33.08 M |
| XRAY | Dentsply Sirona Inc | 45.7496 | 1.89 B | -1.1034 | -2.36 | 5.11 M | 233.84 M |
| LMAT | Lemaitre Vascular | 12.6262 | 1.85 B | -0.0723 | -0.57 | 120.4 K | 1.52 M |
| DCOM | Dime Community Bancshares Inc | 16.6675 | 1.85 B | -0.3685 | -2.16 | 28.5 K | 475.02 K |
| HAPN | Happen, Inc. Common Stock | 65.25 | 1.84 B | -0.45 | -0.68 | 667.78 K | 43.57 M |
| OCFC | Oceanfirst Financial Corp | 12.1585 | 1.79 B | -0.0691 | -0.57 | 23.69 K | 288.02 K |
| NVAX | Novavax Inc | 199.00 | 1.78 B | -4.40 | -2.16 | 231.9 K | 46.15 M |
| AGIO | Agios Pharmaceuticals | 91.11 | 1.76 B | -1.09 | -1.18 | 254.2 K | 23.16 M |
| EZPW | Ezcorp Inc | 6.15 | 1.75 B | -0.07 | -1.13 | 297.66 K | 1.83 M |
| OMCL | Omnicell Inc | 33.04 | 1.72 B | -0.44 | -1.31 | 259.04 K | 8.56 M |
| SEDG | Solaredge Tech | 27.87 | 1.7 B | -0.55 | -1.94 | 402.62 K | 11.22 M |
| SLS | Sellas Life Sciences Group Inc | 53399.9414 | 1.7 B | -300.00 | -0.56 | 40 | 2.14 M |
| FORTY | Formula Sys [1985] ADR | 26.3839 | 1.69 B | -0.4602 | -1.71 | 116 | 3.06 K |
| LILA | Liberty Latin America Cl A | 34.3921 | 1.66 B | -0.4241 | -1.22 | 70.88 K | 2.44 M |
| CASH | Meta Financial Group | 13.536 | 1.58 B | -0.1091 | -0.8 | 49.2 K | 665.97 K |
| CHRN | ChronoScale Corporation | 2110.50 | 1.57 B | -15.5908 | -0.73 | 147 | 310.24 K |
| HLIO | Helios Technologies Inc | 26.7655 | 1.56 B | -0.4499 | -1.65 | 233.6 K | 6.25 M |
| IMKTA | Ingles Markets Inc | 41.5118 | 1.56 B | -0.4755 | -1.13 | 84.25 K | 3.5 M |
| ATEX | Pdvwireless | 32.49 | 1.46 B | -0.40 | -1.22 | 13.3 K | 432.12 K |
| PCRX | Pacira Pharm Inc | 65.66 | 1.45 B | -1.34 | -2 | 418.04 K | 27.45 M |
| CBRL | Cracker Barrel | 92.4479 | 1.45 B | -3.4797 | -3.63 | 1.26 M | 116.29 M |
| ICFI | Icf International | 30.884 | 1.43 B | -0.2469 | -0.79 | 36.37 K | 1.12 M |
| LQDT | Liquidity Services | 7.42 | 1.37 B | -0.04 | -0.54 | 214.6 K | 1.59 M |
| INVA | Innoviva Inc | 9.91 | 1.36 B | -0.22 | -2.17 | 774.3 K | 7.67 M |
| PAHC | Phibro Anl Htlh A | 28.493 | 1.34 B | -0.3548 | -1.23 | 159.65 K | 4.55 M |
| OPK | Opko Health Inc | 10.20 | 1.28 B | -0.13 | -1.26 | 3.59 M | 36.6 M |
| UFCS | United Fire Group | 24.7809 | 1.23 B | -0.1305 | -0.52 | 55.8 K | 1.38 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BML-PL | Bank of America Corporation | 11.8499 | 241.13 B | -0.0867 | -0.73 | 8.87 K | 105.1 K |
| BML-PJ | Bank of America Corporation | 12.5124 | 229.21 B | -0.1055 | -0.84 | 7.41 K | 92.68 K |
| HCA | Hca Holdings Inc | 79.0805 | 103.4 B | -0.594 | -0.75 | 3.08 M | 243.35 M |
| MPC | Marathon Petroleum Corp | 33.6788 | 101.49 B | -0.4186 | -1.23 | 7.67 M | 258.29 M |
| VLO | Valero Energy Corp | 39.8866 | 96.62 B | -0.7541 | -1.86 | 10.91 M | 435.34 M |
| FDX | Fedex Corp | 127.4333 | 72.17 B | -3.7218 | -2.84 | 6.21 M | 790.77 M |
| MS-PA | Morgan Stanley | 14.3006 | 68.24 B | -0.0986 | -0.68 | 238.81 K | 3.42 M |
| DB | Deutsche Bank Ag | 22.6925 | 64.6 B | -0.1309 | -0.57 | 1.37 M | 31.13 M |
| MPLX | Mplx LP | 16.8776 | 56.64 B | -0.1332 | -0.78 | 459 K | 7.75 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 60.3798 | 49.72 B | -0.5703 | -0.94 | 4.55 M | 274.99 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 49.9852 | 47.07 B | -0.2512 | -0.5 | 200 | 10 K |
| QSR | Restaurant Brands International | 27.0507 | 35.56 B | -0.1388 | -0.51 | 343.6 K | 9.29 M |
| EXR | Extra Space Storage Inc | 50.0591 | 34.73 B | -0.5342 | -1.06 | 2.49 M | 124.64 M |
| ZTS | Zoetis Inc Cl A | 40.7193 | 32.81 B | -0.5032 | -1.22 | 4.24 M | 172.76 M |
| MTB | M&T Bank Corp | 90.753 | 31.29 B | -0.5353 | -0.59 | 922.12 K | 83.69 M |
| CFG | Citizens Financial Group Inc/Ri | 16.8776 | 26.51 B | -0.1018 | -0.6 | 3.54 M | 59.77 M |
| DRI | Darden Restaurants | 45.7665 | 25.61 B | -0.4687 | -1.01 | 2.66 M | 121.71 M |
| STE | Steris Corp | 56.8677 | 24.6 B | -0.2943 | -0.51 | 581.9 K | 33.09 M |
| RF | Regions Financial Corp | 6.5841 | 24.06 B | -0.1101 | -1.64 | 17.33 M | 114.12 M |
| SYF | Synchrony Financial | 24.4421 | 23.99 B | -0.19 | -0.77 | 2.27 M | 55.37 M |
| THC | Tenet Healthcare Corp | 46.57 | 22.55 B | -0.37 | -0.79 | 1.84 M | 85.89 M |
| XPO | Xpo Logistics Inc | 11.1234 | 20.62 B | -0.2765 | -2.43 | 2.13 M | 23.72 M |
| DINO | HF Sinclair Corp | 31.6244 | 16.65 B | -0.8928 | -2.75 | 3.86 M | 122.1 M |
| FICO | Fair Isaac and Company | 82.3415 | 15.22 B | -1.808 | -2.15 | 373.63 K | 30.77 M |
| AIZ | Assurant Inc | 62.3943 | 15.14 B | -0.7138 | -1.13 | 881.1 K | 54.98 M |
| GDDY | Godaddy Inc | 24.25 | 13.87 B | -0.56 | -2.26 | 554.8 K | 13.45 M |
| SUN | Sunoco LP | 12.823 | 11.63 B | -0.1276 | -0.99 | 459.06 K | 5.89 M |
| PAYC | Paycom Software Inc | 37.8189 | 10.51 B | -2.5876 | -6.4 | 3.2 M | 121.13 M |
| HLI | Houlihan Lokey | 17.4761 | 10.13 B | -0.0962 | -0.55 | 162.1 K | 2.83 M |
| THG | The Hanover Insurance Group | 59.6442 | 8.35 B | -1.16 | -1.91 | 720.8 K | 42.99 M |
| WAL | Western Alliance Bancorp | 27.8517 | 8.13 B | -0.1823 | -0.65 | 418.09 K | 11.64 M |
| PBF | PBF Energy Inc | 20.3876 | 7.97 B | -0.7087 | -3.36 | 1.99 M | 40.54 M |
| AGCO | Agco Corp | 37.9162 | 7.61 B | -0.5433 | -1.41 | 1.41 M | 53.3 M |
| CHE | Chemed Inc | 133.4763 | 6.84 B | -1.7637 | -1.3 | 138.03 K | 18.42 M |
| MATX | Matson Inc | 31.0116 | 6.34 B | -0.331 | -1.06 | 137.5 K | 4.26 M |
| IBP | Installed Building Products | 26.0433 | 5.85 B | -0.3199 | -1.21 | 115.12 K | 3 M |
| ESNT | Essent Group Ltd | 23.1155 | 5.7 B | -0.2025 | -0.87 | 342.6 K | 7.92 M |
| HAE | Haemonetics Corp | 35.17 | 5.46 B | -0.42 | -1.18 | 140.93 K | 4.96 M |
| LPX | Louisiana-Pacific Corp | 14.5188 | 5.27 B | -0.2018 | -1.37 | 1.63 M | 23.71 M |
| GHC | Graham Holdings Company | 542.3883 | 5.05 B | -28.4974 | -4.99 | 85.9 K | 46.59 M |
| QTWO | Q2 Holdings Inc | 28.91 | 4.57 B | -0.46 | -1.57 | 188.23 K | 5.44 M |
| AIR | AAR Corp | 22.3448 | 4.39 B | -0.1149 | -0.51 | 451.4 K | 10.09 M |
| MTH | Meritage Corp | 18.3244 | 4.38 B | -0.1227 | -0.67 | 1.21 M | 22.1 M |
| ALK | Alaska Air Group | 72.9778 | 4.35 B | -0.5625 | -0.76 | 1.43 M | 104.61 M |
| UNF | Unifirst Corp | 104.2073 | 4.26 B | -0.5715 | -0.55 | 53.1 K | 5.53 M |
| LUMN | Centurylink | 13.7687 | 4.11 B | -0.1792 | -1.28 | 4.93 M | 67.94 M |
| WK | Workiva Llc | 15.09 | 3.96 B | -0.13 | -0.85 | 132.18 K | 1.99 M |
| FBP | First Bancorp | 3.1007 | 3.92 B | -0.0401 | -1.28 | 583.5 K | 1.81 M |
| PBI-PB | Pitney Bowes Inc. NT 43 | 15.2033 | 3.92 B | -0.0925 | -0.6 | 14.3 K | 217.48 K |
| DK | Delek US Holdings | 21.3925 | 3.92 B | -0.3001 | -1.38 | 796.88 K | 17.05 M |
| GEF-B | Greif Inc | 28.8086 | 3.89 B | -0.3843 | -1.32 | 19.6 K | 564.65 K |
| AGX | Argan Inc | 29.3794 | 3.89 B | -0.2377 | -0.8 | 88.7 K | 2.61 M |
| BFH | Bread Financial Hldgs Inc | 137.1164 | 3.87 B | -1.0941 | -0.79 | 318.19 K | 43.63 M |
| BMA | Banco Macro S.A. ADR | 29.9021 | 3.69 B | -0.4397 | -1.45 | 102.6 K | 3.07 M |
| USAC | USA Compression Partners LP | 4.6883 | 3.62 B | -0.0858 | -1.8 | 186.6 K | 874.84 K |
| NIC | Nicolet Bankshares Inc | 31.00 | 3.6 B | -0.90 | -2.82 | 600 | 18.6 K |
| KAI | Kadant Inc | 37.5868 | 3.46 B | -0.2748 | -0.73 | 48.6 K | 1.83 M |
| PARR | Par Petroleum Corp | 19.55 | 3.41 B | -0.29 | -1.46 | 49.3 K | 963.81 K |
| PAM | Pampa Energia S.A. ADR | 16.11 | 3.41 B | -0.40 | -2.42 | 61.85 K | 996.42 K |
| AAMI | Acadian Asset Management Inc | 14.1367 | 3.23 B | -0.1217 | -0.85 | 235.3 K | 3.33 M |
| GEFB | Greif, Inc. | 30.9485 | 3.16 B | -0.4129 | -1.32 | 19.57 K | 605.57 K |
| SHAK | Shake Shack Inc | 51.46 | 3.08 B | -0.72 | -1.38 | 485.4 K | 24.98 M |
| BSM | Black Stone Minerals LP | 5.7899 | 2.98 B | -0.1662 | -2.79 | 118.5 K | 686.1 K |
| CUBI | Customers Bancorp | 25.66 | 2.86 B | -0.32 | -1.23 | 137.1 K | 3.52 M |
| DX | Dynex Capital | 5.3873 | 2.77 B | -0.0749 | -1.37 | 186.6 K | 1.01 M |
| UNFI | United Nat Foods | 50.19 | 2.72 B | -0.48 | -0.95 | 1.4 M | 70.43 M |
| MFA-PB | MFA Financial Inc | 10.0559 | 2.69 B | -0.0541 | -0.54 | 3.65 K | 36.73 K |
| KN | Knowles Corp | 16.23 | 2.65 B | -0.34 | -2.05 | 1.17 M | 18.96 M |
| BFAM | Bright Horizons Family Solutions Inc | 65.55 | 2.57 B | -0.36 | -0.55 | 163.2 K | 10.7 M |
| LTC | Ltc Properties | 21.8813 | 2.52 B | -0.1193 | -0.54 | 366.7 K | 8.02 M |
| BGSI | BGSI | 43.2503 | 2.47 B | -1.354 | -3.04 | 305 | 13.19 K |
| VVX | V2X Inc | 23.59 | 2.39 B | -0.18 | -0.76 | 98.59 K | 2.33 M |
| PRGO | Perrigo Company | 140.5029 | 2.2 B | -0.8243 | -0.58 | 946.8 K | 133.03 M |
| BBAR | Bbva Banco Frances S.A. | 11.206 | 2.16 B | -0.1254 | -1.11 | 87.1 K | 976.04 K |
| OFG | OFG Bancorp | 7.0843 | 2.13 B | -0.054 | -0.76 | 456.2 K | 3.23 M |
| WMK | Weis Markets | 33.1181 | 1.84 B | -0.3908 | -1.17 | 37.19 K | 1.23 M |
| ATEN | A10 Networks Inc | 6.0989 | 1.8 B | -0.0654 | -1.06 | 230.97 K | 1.41 M |
| GIC | Global Industrial CO | 4.5125 | 1.77 B | -0.0913 | -1.98 | 9.1 K | 41.06 K |
| TSLX | Tpg Specialty Lending Inc | 5.5553 | 1.69 B | -0.0387 | -0.69 | 121.8 K | 676.64 K |
| NOMD | Nomad Foods Ltd | 17.8197 | 1.64 B | -0.1827 | -1.01 | 254.5 K | 4.54 M |
| TDOC | Teladoc Health Inc | 22.06 | 1.6 B | -0.93 | -4.05 | 670.1 K | 14.78 M |
| GEL | Genesis Energy LP | 20.0937 | 1.57 B | -0.1195 | -0.59 | 428 K | 8.6 M |
| CCS | Century Communities Inc | 21.3814 | 1.56 B | -0.1493 | -0.69 | 58.4 K | 1.25 M |
| GNL | Global Net Lease Inc | 8.4446 | 1.53 B | -0.1919 | -2.22 | 417.33 K | 3.52 M |
| USPH | U.S. Physical Therapy | 39.4204 | 1.48 B | -0.4578 | -1.15 | 32.1 K | 1.27 M |
| ARCO | Arcos Dorados Holdings Inc | 3.0147 | 1.47 B | -0.1017 | -3.26 | 259.5 K | 782.31 K |
| AMN | Amn Healthcare Services Inc | 35.30 | 1.4 B | -0.22 | -0.62 | 580.6 K | 20.5 M |
| UMH | Umh Properties | 5.3222 | 1.28 B | -0.0292 | -0.55 | 101 K | 537.54 K |
| LZB | La-Z-Boy Inc | 22.8283 | 1.27 B | -0.3291 | -1.42 | 241 K | 5.5 M |
| UAN | Cvr Partners LP | 39.7543 | 1.16 B | -1.1605 | -2.84 | 26.43 K | 1.05 M |
| BH | Biglari Holdings Inc | 248.6467 | 1.03 B | -2.02 | -0.81 | 16.05 K | 3.99 M |
| AORT | Artivion Inc | 9.5529 | 985.36 M | -0.1296 | -1.34 | 58 K | 554.07 K |
| HRTG | Heritage Insurance Holdings | 16.5031 | 984.39 M | -0.3627 | -2.15 | 289.51 K | 4.78 M |
| GSBD | Goldman Sachs Bdc Inc | 6.2321 | 972.6 M | -0.3679 | -5.57 | 711.3 K | 4.43 M |
| OPY | Oppenheimer Holdings | 16.6271 | 971.72 M | -0.1168 | -0.7 | 233.45 K | 3.88 M |
| PAR | Par Technology Corp | 4.8523 | 850 M | -0.0394 | -0.81 | 39.2 K | 190.21 K |
| MCS | Marcus Corp | 16.6823 | 832.01 M | -0.155 | -0.92 | 77.8 K | 1.3 M |
| CTO | Consolidated-Tomoka Land Company | 8.4545 | 782.96 M | -0.067 | -0.79 | 41.63 K | 351.95 K |
| NPKI | NPK International Inc. | 5.85 | 725.1 M | -0.33 | -5.34 | 5.58 M | 32.67 M |
| PMT | Pennymac Mortgage Investment Trust | 4.7275 | 717.68 M | -0.03 | -0.63 | 820.5 K | 3.88 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ELE | Elemental Royalty Corporation | 1877.6267 | -625.8755 | -25 | 7 | 13.14 K | |
| IVQ | Invesque Inc CAD | 10.941 | -2.1882 | -16.67 | 64 | 700.22 | |
| IVQ-U | Invesque Inc | 8.7795 | -1.7558 | -16.67 | 64 | 561.89 | |
| PNP | Pinetree Capital Ltd | 14.00 | -2.00 | -12.5 | 6.59 K | 92.22 K | |
| PTM | Platinum Group Metals Ltd | 35.00 | -3.00 | -7.89 | 682 | 23.87 K | |
| ACX | Act Energy Technologies Ltd | 7.0616 | -0.3259 | -4.41 | 52.69 K | 372.1 K | |
| CRRX | Carerx Corp | 4.9198 | -0.1968 | -3.85 | 425 | 2.09 K | |
| GDL | Goodfellow Inc | 4.3312 | -0.1444 | -3.23 | 3.4 K | 14.73 K | |
| CHR | Chorus Aviation Inc | 31.623 | -1.0183 | -3.12 | 216.59 K | 6.85 M | |
| ELVA | Electrovaya Inc | 3.25 | -0.10 | -2.99 | 13.86 K | 45.05 K | |
| CIU-PC | CU Inc Pref C | 8.7321 | -0.2652 | -2.95 | 300 | 2.62 K | |
| BN-PX | Brookfield Corporation | 8.1207 | -0.2388 | -2.86 | 12.27 K | 99.61 K | |
| SLF-PH | Sun Lif Non Cum Rst Cl A 10R Prf | 11.4367 | -0.3247 | -2.76 | 5.14 K | 58.8 K | |
| FTS-PK | Fortis Inc Pref K | 10.3771 | -0.2675 | -2.51 | 7.6 K | 78.87 K | |
| CPX-PA | Capital Power Corporation Pref A | 6.1399 | -0.1525 | -2.42 | 6.33 K | 38.87 K | |
| ADEN | Adentra Inc | 14.1678 | -0.3082 | -2.13 | 13.7 K | 194.1 K | |
| KEI | Kolibri Global Energy Inc | 4.60 | -0.10 | -2.13 | 20.83 K | 95.82 K | |
| TC | Tucows Inc | 32.21 | -0.70 | -2.13 | 800 | 25.77 K | |
| SLF-PG | Sun Life Non Cum Rat 8R Cl A Prf | 10.6865 | -0.2259 | -2.07 | 14.6 K | 156.02 K | |
| BCT | Briacell Therapeutics Corp | 35.655 | -0.7428 | -2.04 | 13 | 463.51 | |
| PWF-PP | Power Fi 4.40% Non Cum 5 Yr P Prf | 9.9801 | -0.1898 | -1.87 | 5.08 K | 50.7 K | |
| AIM-PA | Aimia Srs 1 Cum Rte Rst Prf | 7.1409 | -0.1349 | -1.85 | 2.12 K | 15.17 K | |
| BCE-PK | BCE Inc Pref AK | 8.5023 | -0.1603 | -1.85 | 42.1 K | 357.91 K | |
| ENB-PN | Enbridge Srs N Cum Red Prf | 8.3411 | -0.1518 | -1.79 | 12.51 K | 104.31 K | |
| MDP | Medexus Pharmaceuticals Inc | 4.20 | -0.075 | -1.75 | 1.73 K | 7.28 K | |
| WPRT | Westport Fuel Systems Inc | 41.30 | -0.70 | -1.67 | 1.65 K | 67.98 K | |
| AETR | Aetherion Technologies Inc. | 41.30 | -0.70 | -1.67 | 1.65 K | 67.98 K | |
| MAL | Magellan Aero | 12.8729 | -0.2115 | -1.62 | 22.9 K | 294.76 K | |
| TA-PF | Transalta C Cum Redeem Rate Prf | 5.6029 | -0.091 | -1.6 | 14.3 K | 80.12 K | |
| SYZ | Sylogist Ltd | 4.623 | -0.0734 | -1.56 | 4.83 K | 22.32 K | |
| VBNK | Versabank | 4.1828 | -0.065 | -1.53 | 4.5 K | 18.82 K | |
| ACB | Aurora Cannabis Inc | 40.80 | -0.60 | -1.45 | 105 | 4.28 K | |
| EMA-PF | Emera Inc Pref F | 10.6947 | -0.1566 | -1.44 | 3.54 K | 37.86 K | |
| BCE-PC | BCE Inc Pref AC | 7.5348 | -0.1069 | -1.4 | 5.2 K | 39.18 K | |
| PBL | Pollard Banknote Ltd | 6.4785 | -0.0913 | -1.39 | 3.22 K | 20.87 K | |
| BCE-PI | BCE Inc Pref AI | 8.3259 | -0.1156 | -1.37 | 5.7 K | 47.46 K | |
| ENB-PP | Enbridge Srs P Cum Red Prf | 8.3238 | -0.1053 | -1.25 | 17.97 K | 149.58 K | |
| QSR | Restaurant Brands International Inc | 35.6803 | -0.4466 | -1.24 | 829 K | 29.58 M | |
| CPX-PE | Capital Power Corporation Pref E | 8.2484 | -0.0988 | -1.18 | 6.5 K | 53.61 K | |
| KXS | Kinaxis Inc | 37.75 | -0.45 | -1.18 | 49.3 K | 1.86 M | |
| MKP | Mcan Mortgage Corp | 4.775 | -0.0517 | -1.07 | 9.26 K | 44.21 K | |
| MFC-PN | Manulife Financial Corp Pref N | 12.3985 | -0.1324 | -1.06 | 7.32 K | 90.81 K | |
| BPO-PR | Brookfield Office Cl Aaa R Prf | 9.4264 | -0.0987 | -1.04 | 8.1 K | 76.35 K | |
| PWF-PE | Power Financial Corp Pref E | 13.2203 | -0.1235 | -0.93 | 13.3 K | 175.83 K | |
| ENB-PT | Enbridge Srs R Cum Red Prf | 8.6447 | -0.0768 | -0.88 | 9.85 K | 85.13 K | |
| NWC | The North West Company Inc | 17.9995 | -0.1593 | -0.88 | 104.41 K | 1.88 M | |
| PDV | Prime Dividend Corp Cl A | 3.9353 | -0.0326 | -0.82 | 352 | 1.39 K | |
| MEQ | Mainstreet Eq J | 31.3157 | -0.2594 | -0.82 | 10 K | 313.16 K | |
| BCE-PF | BCE Inc Pref AF | 8.1022 | -0.0659 | -0.81 | 2.43 K | 19.69 K | |
| ENB-PFU | Enbridge Inc Pref L | 9.4108 | -0.0761 | -0.8 | 15.04 K | 141.54 K | |
| POW-PB | Power Corporation of Canada Pref B | 12.9691 | -0.1022 | -0.78 | 2.28 K | 29.62 K | |
| BPS-PB | Brookfield Property Split Corp Pref B | 14.6801 | -0.1124 | -0.76 | 600 | 8.81 K | |
| ADN | Acadian Timber Corp | 9.8172 | -0.0747 | -0.76 | 6.18 K | 60.68 K | |
| MFC-PC | Manulife Finl Srs 3 Prf | 12.1964 | -0.091 | -0.74 | 5.96 K | 72.63 K | |
| PPL-PA | Pembina Pipeline Corp Pref A | 8.1869 | -0.0589 | -0.71 | 300 | 2.46 K | |
| DSG | Descartes Sys | 23.79 | -0.17 | -0.71 | 111.91 K | 2.66 M | |
| VCM | Vecima Networks Inc | 8.012 | -0.0572 | -0.71 | 4.6 K | 36.86 K | |
| BCE-PA | BCE Inc Pref AA | 7.846 | -0.0527 | -0.67 | 6.01 K | 47.15 K | |
| TRP-PD | TC Energy Corp Pref Series 7 | 10.4727 | -0.0699 | -0.66 | 5.24 K | 54.86 K | |
| CSU | Constellation Software Inc | 490.7421 | -3.1786 | -0.64 | 53.34 K | 26.18 M | |
| BPF-UN | Boston Pizza Royalties Income Fund | 7.5577 | -0.0447 | -0.59 | 57.61 K | 435.38 K | |
| CU-PG | Canadian Utilities Ltd Pref G | 11.5963 | -0.0668 | -0.57 | 665 | 7.71 K | |
| BOS | Airboss America J | 16.6383 | -0.0952 | -0.57 | 40.4 K | 672.15 K | |
| AQN-PA | Algonquin Power A Cum Rr Prf | 9.3118 | -0.0519 | -0.55 | 1.25 K | 11.64 K | |
| TRP-PE | TC Energy Corp Pref Series 9 | 10.7241 | -0.0587 | -0.54 | 10.25 K | 109.94 K | |
| HLF | High Liner | 11.5867 | -0.0605 | -0.52 | 54.1 K | 626.84 K | |
| ESP-PA | Brompton Energy Split Corp. | 8.1038 | -0.0414 | -0.51 | 2 K | 16.21 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ZRFY | Zerify Inc | 3.50 | 497.56 K | -0.50 | -12.5 | 54 | 189 |
| TGHI | Touchpoint Group Holdings Inc | 199.50 | 344.25 K | -6.00 | -2.92 | 433 | 86.38 K |
| PSYC | Global Trac Solutions Inc | 4.40 | 135.52 K | -0.80 | -15.38 | 314 | 1.38 K |
| BOTY | Lingerie Fighting Championships Inc | 14000.00 | 72.69 K | -26000.00 | -65 | 6.9 K | 96.6 M |
| AXPWQ | Axion Power International Inc | 1064.00 | 9.6 K | -32.00 | -2.92 | 3.93 K | 4.18 M |
| WTRV | White River Energy Corp. | 67.45 | 6.2 K | -3.80 | -5.33 | 9 | 607.05 |
| EVKG | Ever-Glory International Group Inc. | 3.43 | 2.92 K | -0.32 | -8.53 | 28.5 K | 97.76 K |
| GPHBF | G6 Materials Corp | 4.882 | 1.99 K | -0.228 | -4.46 | 1.1 K | 5.37 K |
| EMWPF | Eros Media World Plc | 637.20 | 1.9 K | -6.00 | -0.93 | 13.91 K | 8.86 M |
| RTNB | root9B Holdings Inc | 18.00 | 610 | -0.45 | -2.44 | 1.31 K | 23.6 K |
| SPDC | Speed Commerce Inc | 3.04 | 603 | -0.28 | -8.43 | 20.76 K | 63.11 K |
| YVRLF | Liquid Media Group Ltd. | 73.80 | 482 | -2.60 | -3.4 | 33 | 2.44 K |
| CLABF | Core One Labs Inc | 4.032 | -3.7248 | -48.02 | 416 | 1.68 K | |
| TREVQ | Trevali Mining Corporation | 4.10 | -0.147 | -3.46 | 300 | 1.23 K | |
| SRSCQ | Sears Canada Inc | 6.28 | -0.07 | -1.1 | 8.93 K | 56.06 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| PLAN | Progressive Planet Solutions Inc | 18.00 | -4.50 | -20 | 110 K | 1.98 M | |
| GIP | Green Impact Partners Inc | 52.50 | -12.50 | -19.23 | 37 | 1.94 K | |
| FMN | Fidelity Minerals Corp | 6.75 | -0.375 | -5.26 | 799 | 5.39 K | |
| NCP | Nickel Creek Platinum Corp. | 25.00 | -1.00 | -3.85 | 699 | 17.48 K | |
| NEXM | NexMetals Mining Corp. | 33.00 | -1.00 | -2.94 | 28 | 924 | |
| CTA | Centaurus Energy Inc | 170.00 | -5.00 | -2.86 | 2.16 K | 367.37 K | |
| MPH | Medicure Inc | 3.25 | -0.09 | -2.69 | 23.73 K | 77.12 K | |
| RX | BioSyent Inc | 6.4639 | -0.0936 | -1.43 | 5.1 K | 32.97 K | |
| RET-A | Reitmans (Canada) Limited | 3.8618 | -0.0418 | -1.07 | 120.36 K | 464.79 K |