Loser Valuations for 2 October 2015 from 00:00:00 until 23:59:59
Loser Valuations for 2 October 2015 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| NHC | National Healthcare Corp | 45.0188 | 3.27 B | -0.2309 | -0.51 | 33.1 K | 1.49 M |
| PRK | Park National Corp | 59.5789 | 3.2 B | -0.8808 | -1.46 | 25.4 K | 1.51 M |
| OGCP | Empire State Realty Op LP Se | 13.5696 | 1.47 B | -0.0889 | -0.65 | 5.2 K | 70.51 K |
| FISK | Empire State Realty Op LP Se | 13.4703 | 1.41 B | -0.1451 | -1.07 | 3.58 K | 48.17 K |
| RLGT | Radiant Logistics | 4.17 | 417.65 M | -0.11 | -2.57 | 331.88 K | 1.38 M |
| BRBS | Blue Ridge Bankshare | 4.9988 | 357.85 M | -0.1582 | -3.07 | 500 | 2.5 K |
| FRD | Friedman Industries Inc | 5.2798 | 259.66 M | -0.0804 | -1.5 | 300 | 1.58 K |
| PLX | Protalix Biotherapeutics | 10.30 | 204.65 M | -0.90 | -8.04 | 46.12 K | 475.05 K |
| CMT | Core Molding Technologies Inc | 18.4071 | 185.38 M | -0.1879 | -1.01 | 22.9 K | 421.52 K |
| LODE | Comstock Mining Inc | 152.50 | 148.31 M | -2.475 | -1.6 | 837 | 127.64 K |
| ESP | Espey Mfg. & Electronics | 17.3703 | 140.16 M | -0.3475 | -1.96 | 1 K | 17.37 K |
| ARMP | Armata Pharmaceuticals Inc | 420.00 | 130.51 M | -127.40 | -23.27 | 988 | 414.96 K |
| SIF | Sifco Industries | 10.99 | 125.71 M | -0.14 | -1.26 | 4.9 K | 53.85 K |
| IOR | Income Opportunity Realty Trust | 7.7838 | 75.31 M | -0.3161 | -3.9 | 850 | 6.62 K |
| WWR | Westwater Resources | 467.9999 | 50.18 M | -12.0002 | -2.5 | 84 | 39.31 K |
| XTNT | Xtant Medical Holdings Inc | 37.20 | 40.6 M | -0.60 | -1.59 | 138 | 5.13 K |
| TOON | Kartoon Studios Inc | 39.00 | 31.1 M | -0.60 | -1.52 | 3 | 117 |
| AIRI | Air Industries Group Inc | 84.4643 | 13.6 M | -1.1786 | -1.38 | 34 | 2.87 K |
| INUV | Inuvo Inc | 27.10 | 6.76 M | -1.90 | -6.55 | 9.79 K | 265.31 K |
| VNRX | Volitionrx Ltd | 4.32 | 5.89 M | -0.23 | -5.05 | 9.79 K | 42.3 K |
| CANF | Can-Fite Biopharma Ltd ADR | 11099.9883 | 4.91 M | -390.0029 | -3.39 | 292 | 3.24 M |
| SCPX | Scorpius Holdings Inc | 58447.9375 | 12.23 K | -3316.1953 | -5.37 | 4 | 233.79 K |
| PCG-P-H | Pacific Gas & Electric Company. 4.50% 1st Preferred Stock | 21.4897 | -0.6564 | -2.96 | 1.7 K | 36.6 K | |
| GGN-P-B | GAMCO Global Gold Natural Reources & Income Trust 5.00% Series B Cumulative 25.00 Liquidation Preference | 18.0843 | -0.094 | -0.52 | 27.78 K | 502.44 K |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| IBKR | Interactive Brokers | 9.7108 | 129.18 B | -0.4159 | -4.11 | 6.69 M | 64.94 M |
| CME | CME Group Inc | 58.9536 | 109.49 B | -2.0894 | -3.42 | 3.69 M | 217.72 M |
| LITE | Lumentum Hld | 15.76 | 48.84 B | -0.78 | -4.72 | 378.39 K | 5.96 M |
| FITB | Fifth Third Bancorp | 12.9748 | 47.93 B | -0.2014 | -1.53 | 10.03 M | 130.16 M |
| NTRA | Natera Inc | 9.74 | 45.05 B | -0.62 | -5.98 | 481.17 K | 4.69 M |
| PAYX | Paychex Inc | 34.6691 | 41.67 B | -0.2685 | -0.77 | 6.23 M | 216.04 M |
| UAL | United Airlines Holdings Inc | 51.76 | 36.63 B | -1.24 | -2.34 | 6.75 M | 349.15 M |
| NTRS | Northern Trust Corp | 50.8521 | 31.29 B | -0.6188 | -1.2 | 1.99 M | 101.15 M |
| HBAN | Huntington Bcshs | 6.8541 | 31.18 B | -0.0713 | -1.03 | 11.69 M | 80.1 M |
| FCNCA | First Citizens Bancs | 210.7193 | 25.26 B | -4.0467 | -1.88 | 16 K | 3.37 M |
| DLTR | Dollar Tree Inc | 66.95 | 24.61 B | -0.49 | -0.73 | 4.72 M | 315.76 M |
| LPLA | Lpl Financial Hld | 33.6866 | 23.01 B | -0.7251 | -2.11 | 2.14 M | 72.08 M |
| CDW | CDW Corporation | 35.8286 | 19.6 B | -0.3708 | -1.02 | 1.51 M | 53.93 M |
| EWBC | East West Bancorp | 29.6186 | 17.65 B | -0.7814 | -2.57 | 1.71 M | 50.65 M |
| ASND | Ascendis Pharma ADR | 16.19 | 16.9 B | -0.43 | -2.59 | 81.12 K | 1.31 M |
| PNFP | Pinnacle Finl Ptnrs | 42.7293 | 15.21 B | -0.785 | -1.8 | 145.08 K | 6.2 M |
| LSCC | Lattice Semicond | 3.73 | 14.94 B | -0.04 | -1.06 | 8.65 M | 32.28 M |
| ARCC | Ares Capital Corp | 5.4969 | 13.82 B | -0.0477 | -0.86 | 2.61 M | 14.37 M |
| SMMT | Summit Therapeu ADR | 10.287 | 13.06 B | -0.323 | -3.04 | 6.4 K | 65.84 K |
| UHAL | A M E R C O | 38.3355 | 11.01 B | -0.2074 | -0.54 | 666 K | 25.53 M |
| WTFC | Wintrust Financial Corp | 44.5849 | 10.21 B | -0.9765 | -2.14 | 497.09 K | 22.16 M |
| SSB | South State Cp | 59.228 | 10.07 B | -1.2963 | -2.14 | 71.2 K | 4.22 M |
| BPOP | Popular Inc | 22.5156 | 9.83 B | -0.4368 | -1.9 | 1.6 M | 36.07 M |
| ZION | Zions Bancorp | 20.5598 | 9.45 B | -0.158 | -0.76 | 3.32 M | 68.17 M |
| ONB | Old National Bncp | 9.6118 | 9.43 B | -0.2575 | -2.61 | 1.04 M | 9.99 M |
| AAL | American Airlines Group | 36.8371 | 8.73 B | -0.5436 | -1.45 | 12.28 M | 452.22 M |
| COLB | Columbia Banking Sys | 16.6361 | 8.62 B | -0.4409 | -2.58 | 388.3 K | 6.46 M |
| APPF | Appfolio Inc | 16.77 | 8.18 B | -0.20 | -1.18 | 107.06 K | 1.8 M |
| BOKF | Bok Financial Corp | 48.6584 | 7.87 B | -0.4959 | -1.01 | 216.98 K | 10.56 M |
| CBSH | Commerce Bancshares | 26.414 | 7.82 B | -0.3481 | -1.3 | 1.17 M | 30.86 M |
| VLY | Valley National Bancorp | 6.1461 | 7.74 B | -0.1016 | -1.63 | 3.67 M | 22.57 M |
| STRL | Sterling Constructio | 4.15 | 7.71 B | -0.06 | -1.43 | 54.57 K | 226.46 K |
| PPC | Pilgrim's Pride | 15.0574 | 6.79 B | -0.6903 | -4.38 | 2.91 M | 43.82 M |
| VICR | Vicor Cp | 9.47 | 6.78 B | -0.06 | -0.63 | 39.7 K | 375.95 K |
| IESC | Ies Holdings | 7.41 | 6.72 B | -0.08 | -1.07 | 5.35 K | 39.61 K |
| LNTH | Lantheus Holdings | 4.07 | 6.58 B | -0.69 | -14.5 | 123.8 K | 503.87 K |
| UBSI | United Bkshs Inc | 24.3919 | 6.57 B | -0.5873 | -2.35 | 444.6 K | 10.84 M |
| GBCI | Glacier Bancorp Inc | 18.4404 | 6.27 B | -0.2338 | -1.25 | 483.2 K | 8.91 M |
| OTEX | Open Text Cp | 17.6689 | 6.03 B | -0.1531 | -0.86 | 432.8 K | 7.65 M |
| HOMB | Home Bancshares Inc | 15.2127 | 5.95 B | -0.2767 | -1.79 | 497.6 K | 7.57 M |
| HWC | Hancock Whitney Corp | 20.0209 | 5.73 B | -0.1789 | -0.89 | 719.7 K | 14.41 M |
| SBRA | Sabra REIT | 9.4372 | 5.51 B | -0.1493 | -1.56 | 1.1 M | 10.34 M |
| AUB | Atlantic Union Bancshares Corp | 16.8322 | 5.51 B | -0.1283 | -0.76 | 116.92 K | 1.97 M |
| ABCB | Ameris Bancorp | 24.6284 | 5.49 B | -0.1578 | -0.64 | 252.8 K | 6.23 M |
| OMAB | Grupo Aeroportuario ADR | 23.5776 | 5.29 B | -0.1292 | -0.54 | 28.86 K | 680.36 K |
| JSM | SLM Cp 6% Sr Nt | 7.6654 | 5.09 B | -0.1839 | -2.34 | 63.55 K | 487.16 K |
| BGC | Bgc Partners Cl A | 3.5118 | 4.89 B | -0.0437 | -1.23 | 3.42 M | 12.02 M |
| OPCH | Option Care Health Inc | 7.64 | 4.74 B | -0.12 | -1.55 | 194.2 K | 1.48 M |
| SYNA | Synaptics Inc | 79.71 | 4.63 B | -0.70 | -0.87 | 911.82 K | 72.68 M |
| TFSL | Tfs Financial Corp | 8.8464 | 4.58 B | -0.0622 | -0.7 | 369.69 K | 3.27 M |
| FULT | Fulton Financial Cor | 8.0354 | 4.5 B | -0.1416 | -1.73 | 1.3 M | 10.48 M |
| UCB | United Community Banks, Inc. | 15.0484 | 4.42 B | -0.4439 | -2.87 | 351.79 K | 5.29 M |
| TCBI | Texas Capital Bncsh | 50.6793 | 4.39 B | -0.8445 | -1.64 | 448.38 K | 22.72 M |
| FFIN | First Finl Bkshs Inc | 12.8065 | 4.36 B | -0.1899 | -1.46 | 479.4 K | 6.14 M |
| CATY | Cathay Genl Bncp | 21.2474 | 4.28 B | -0.3327 | -1.54 | 731.2 K | 15.54 M |
| IBOC | Intl Bancshares | 19.1502 | 4.2 B | -0.169 | -0.87 | 330.37 K | 6.33 M |
| MYRG | MYR Group Inc | 24.28 | 4.09 B | -1.44 | -5.6 | 314.9 K | 7.65 M |
| CVBF | Cvb Financial Corp | 11.3361 | 3.99 B | -0.1654 | -1.44 | 1.04 M | 11.74 M |
| WSFS | WSFS Financial Corp | 25.2301 | 3.99 B | -0.1332 | -0.53 | 84.8 K | 2.14 M |
| INDB | Independent Bk Corp | 33.1259 | 3.94 B | -1.014 | -2.97 | 94.3 K | 3.12 M |
| LBTYB | Liberty Global Ord B | 38.6138 | 3.81 B | -3.8622 | -9.09 | 7.8 K | 301.19 K |
| RNST | Renasant Corp | 25.1244 | 3.55 B | -0.2704 | -1.06 | 299.8 K | 7.53 M |
| FIBK | First Interstate Ban | 16.9364 | 3.5 B | -0.3871 | -2.23 | 133.1 K | 2.25 M |
| FFBC | First Finl Bncp [Oh] | 12.508 | 3.43 B | -0.3174 | -2.47 | 276.08 K | 3.45 M |
| VKTX | Viking Thera | 5.56 | 3.42 B | -0.0806 | -1.43 | 1.34 K | 7.45 K |
| SFNC | Simmons First Natl | 16.8019 | 3.37 B | -0.3575 | -2.08 | 325.2 K | 5.46 M |
| TOWN | Towne Bank | 13.5088 | 3.32 B | -0.2474 | -1.8 | 84.81 K | 1.15 M |
| SBCF | Seacoast Banking Cp | 12.8501 | 3.24 B | -0.2743 | -2.09 | 129.1 K | 1.66 M |
| SLM | SLM Corp | 6.0541 | 3.18 B | -0.218 | -3.48 | 9.23 M | 55.86 M |
| MGRC | Mcgrath Rentcorp | 20.0081 | 3.05 B | -0.1865 | -0.92 | 137.77 K | 2.76 M |
| HTO | H2O America | 24.4609 | 3.04 B | -0.1893 | -0.77 | 31.7 K | 775.41 K |
| SKYW | Skywest Inc | 15.9073 | 3.02 B | -0.2499 | -1.55 | 245 K | 3.9 M |
| AXGN | Axogen Inc | 4.06 | 2.99 B | -0.05 | -1.22 | 111.3 K | 451.88 K |
| SHOO | Steven Maddens Ltd | 20.6114 | 2.89 B | -0.1487 | -0.72 | 1.84 M | 37.87 M |
| ADMA | Adma Biologics | 8.50 | 2.82 B | -0.39 | -4.39 | 15 K | 127.53 K |
| NBTB | NBT Bancorp Inc | 19.139 | 2.74 B | -0.4016 | -2.06 | 120.67 K | 2.31 M |
| FBNC | First Bancorp [Nc] | 13.6875 | 2.67 B | -0.1063 | -0.77 | 53.34 K | 730.12 K |
| TRMK | Trustmark Corp | 16.4311 | 2.58 B | -0.3485 | -2.08 | 551.23 K | 9.06 M |
| FRME | First Merchants Corp | 18.9421 | 2.56 B | -0.1916 | -1 | 200.08 K | 3.79 M |
| BANR | Banner Corp | 33.6193 | 2.55 B | -0.603 | -1.76 | 80.39 K | 2.7 M |
| PATK | Patrick Inds Inc | 15.4954 | 2.53 B | -0.078 | -0.5 | 186.3 K | 2.89 M |
| ALGT | Allegiant Travel Com | 190.279 | 2.51 B | -2.1094 | -1.1 | 107.75 K | 20.5 M |
| SYBT | Stock Yards Bancorp | 18.6653 | 2.46 B | -0.1931 | -1.02 | 78.52 K | 1.47 M |
| ECPG | Encore Capital Group | 35.47 | 2.38 B | -0.82 | -2.26 | 369.18 K | 13.09 M |
| BUSE | First Busey Corp | 13.2664 | 2.36 B | -0.2999 | -2.21 | 70.72 K | 938.27 K |
| NWBI | Northwest Bancshares | 7.2626 | 2.23 B | -0.0679 | -0.93 | 617.15 K | 4.48 M |
| EFSC | Enterprises Finl Svc | 20.5469 | 2.21 B | -0.4324 | -2.06 | 40.03 K | 822.43 K |
| WAFD | Washington Federal | 16.6731 | 2.18 B | -0.0885 | -0.53 | 664.71 K | 11.08 M |
| SRCE | 1st Source Corp | 23.3832 | 2.09 B | -0.2561 | -1.08 | 39.77 K | 930 K |
| CHCO | City Holding Company | 35.0716 | 1.99 B | -0.5739 | -1.61 | 58.8 K | 2.06 M |
| TBBK | The Bancorp Inc | 6.95 | 1.97 B | -0.21 | -2.93 | 670.75 K | 4.66 M |
| MESO | Mesoblast Ltd ADR | 21.4142 | 1.85 B | -0.5259 | -2.4 | 2.18 K | 46.73 K |
| COHU | Cohu Inc | 8.9509 | 1.82 B | -0.2806 | -3.04 | 154.9 K | 1.39 M |
| STBA | S&T Bancorp Inc | 22.5349 | 1.79 B | -0.2599 | -1.14 | 97.23 K | 2.19 M |
| PRGS | Progress Software | 20.4173 | 1.78 B | -2.3347 | -10.26 | 1.63 M | 33.24 M |
| TILE | Interface Inc | 20.5908 | 1.78 B | -0.1467 | -0.71 | 578.1 K | 11.9 M |
| EZPW | Ezcorp Inc | 6.01 | 1.75 B | -0.26 | -4.15 | 261.66 K | 1.57 M |
| TCBK | Trico Bancshares | 18.6424 | 1.67 B | -0.146 | -0.78 | 62.31 K | 1.16 M |
| QCRH | Qcr Holdings Inc | 20.3346 | 1.64 B | -0.142 | -0.69 | 41.14 K | 836.65 K |
| BFC | Bank First National Corp [Wisconsin] | 19.8363 | 1.64 B | -0.7408 | -3.6 | 105 | 2.08 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BAC | Bank of America Corporation | 12.2473 | 341.01 B | -0.1354 | -1.09 | 181.84 M | 2.23 B |
| RY | Royal Bank of Canada | 36.1589 | 278.49 B | -0.5624 | -1.53 | 2.78 M | 100.38 M |
| SCHW | The Charles Schwab Corp | 24.127 | 158.22 B | -0.8304 | -3.33 | 30.33 M | 731.83 M |
| BNS | Bank of Nova Scotia | 25.2441 | 111.75 B | -0.3136 | -1.23 | 1.09 M | 27.46 M |
| ICE | Intercontinental Exchange | 40.505 | 96.27 B | -0.3605 | -0.88 | 4.39 M | 177.72 M |
| USB | U.S. Bancorp | 27.917 | 92.63 B | -0.2603 | -0.92 | 15.27 M | 426.39 M |
| PNC | PNC Bank | 62.5037 | 89.43 B | -0.638 | -1.01 | 3.38 M | 211.21 M |
| USB-PH | U.S. Bancorp | 15.9976 | 77.52 B | -0.1123 | -0.7 | 28.81 K | 460.95 K |
| ASX | Ase Industrial Holding Co. Ltd ADR | 3.3589 | 69.83 B | -0.0434 | -1.28 | 1.14 M | 3.83 M |
| MS-PA | Morgan Stanley | 14.1184 | 68.24 B | -0.1071 | -0.75 | 68.89 K | 972.67 K |
| MET | Metlife Inc | 31.3357 | 62.02 B | -0.3136 | -0.99 | 7.31 M | 229.21 M |
| DAL | Delta Air Lines Inc | 39.459 | 57.37 B | -0.4748 | -1.19 | 10.92 M | 430.85 M |
| O | Realty Income Corp | 27.0988 | 56.31 B | -0.7954 | -2.85 | 12.32 M | 333.91 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 48.4422 | 47.07 B | -0.8792 | -1.78 | 700 | 33.91 K |
| FERG | Ferguson Plc | 42.8787 | 45.21 B | -1.6995 | -3.81 | 1 K | 42.88 K |
| ARES | Ares Management LP | 11.2032 | 44.45 B | -0.2093 | -1.83 | 234.8 K | 2.63 M |
| AMP | Ameriprise Financial Services | 86.7335 | 43.54 B | -0.8147 | -0.93 | 1.5 M | 130.51 M |
| WDS | Woodside Energy Group Ltd | 14.4371 | 42 B | -0.1445 | -0.99 | 64.44 K | 930.28 K |
| PRU | Prudential Financial Inc | 47.1746 | 40.9 B | -0.5631 | -1.18 | 3.18 M | 150.12 M |
| KB | KB Financial Group Inc ADR | 18.9776 | 38.6 B | -0.1094 | -0.57 | 164.02 K | 3.11 M |
| QSR | Restaurant Brands International | 25.5459 | 35.56 B | -0.1388 | -0.54 | 1.35 M | 34.44 M |
| HEI-A | HEICO Corporation | 21.8819 | 34.98 B | -0.1257 | -0.57 | 327.37 K | 7.16 M |
| RJF | Raymond James Financial | 28.1296 | 31.28 B | -0.3369 | -1.18 | 1.45 M | 40.65 M |
| CLS | Celestica Inc | 12.79 | 26.06 B | -0.14 | -1.08 | 193.87 K | 2.48 M |
| JBL | Jabil Inc. | 20.182 | 24.62 B | -0.2118 | -1.04 | 4.24 M | 85.63 M |
| RF | Regions Financial Corp | 6.13 | 24.06 B | -0.0826 | -1.33 | 21.45 M | 131.48 M |
| KEY | Keycorp | 8.4796 | 22.02 B | -0.0718 | -0.84 | 11.04 M | 93.65 M |
| BEP | Brookfield Renewable | 8.0008 | 21.29 B | -0.0734 | -0.91 | 32.84 K | 262.76 K |
| ALLE | Allegion Plc | 51.2882 | 15.76 B | -0.4239 | -0.82 | 692.6 K | 35.52 M |
| BURL | Burlington Stores Inc | 50.50 | 15.5 B | -0.29 | -0.57 | 1.38 M | 69.67 M |
| FICO | Fair Isaac and Company | 83.9298 | 15.22 B | -0.929 | -1.09 | 224.57 K | 18.85 M |
| GKOS | Glaukos Corp | 22.01 | 13.28 B | -0.44 | -1.96 | 130.83 K | 2.88 M |
| CNA | Cna Financial Corp | 19.2425 | 12.81 B | -0.1288 | -0.66 | 135.46 K | 2.61 M |
| UNM | Unumprovident Corp | 22.6414 | 11.89 B | -0.326 | -1.42 | 2.02 M | 45.7 M |
| RTO | Rentokil Initial Plc ADR | 10.3021 | 11.87 B | -0.0922 | -0.89 | 300 | 3.09 K |
| SUN | Sunoco LP | 12.699 | 11.63 B | -0.124 | -0.97 | 307.78 K | 3.91 M |
| FHN | First Horizon Corp | 9.9228 | 10.92 B | -0.1417 | -1.41 | 2.87 M | 28.43 M |
| EVR | Evercore Partners Inc | 39.471 | 10.81 B | -0.2551 | -0.64 | 332.8 K | 13.14 M |
| GNRC | Generac Holdings Inc | 27.62 | 10.43 B | -1.51 | -5.18 | 1.64 M | 45.33 M |
| MOG-B | Moog Inc | 49.5802 | 10.3 B | -0.5853 | -1.17 | 414 | 20.53 K |
| HLI | Houlihan Lokey | 17.2276 | 10.13 B | -0.3126 | -1.78 | 122.73 K | 2.11 M |
| CFR | Cullen/Frost Bankers | 46.4033 | 9.65 B | -0.2793 | -0.6 | 470.5 K | 21.83 M |
| MUSA | Murphy USA Inc | 52.5698 | 9.45 B | -0.7667 | -1.44 | 468.44 K | 24.63 M |
| WAL | Western Alliance Bancorp | 26.6714 | 8.13 B | -0.269 | -1 | 958.93 K | 25.58 M |
| PRMB | Primo Brands Corporation | 8.878 | 8.1 B | -0.0576 | -0.64 | 301.3 K | 2.67 M |
| PBF | PBF Energy Inc | 22.8941 | 7.97 B | -0.5296 | -2.26 | 3.1 M | 70.94 M |
| LNC | Lincoln National Corp | 32.0419 | 7.67 B | -0.2308 | -0.72 | 2.28 M | 73.14 M |
| GS-PC | The Goldman Sachs Group Inc. PFD 1/1000 C | 11.9402 | 7.5 B | -0.0727 | -0.61 | 741 | 8.85 K |
| G | Genpact Ltd | 21.0827 | 7.07 B | -0.1794 | -0.84 | 889.4 K | 18.75 M |
| CMS-PB | Consumers Energy Company | 61.5321 | 6.65 B | -0.7943 | -1.27 | 162 | 9.97 K |
| JBTM | JBTMarel Corp | 35.7056 | 6.56 B | -0.2683 | -0.75 | 122.72 K | 4.38 M |
| NEU | Newmarket Corp | 297.8698 | 6.39 B | -2.3131 | -0.77 | 92.2 K | 27.46 M |
| PJT | Pjt Partners Inc Cl A | 17.9808 | 6.33 B | -0.8332 | -4.43 | 1.56 M | 27.98 M |
| FNB | F.N.B. Corp | 8.432 | 6.28 B | -0.2006 | -2.32 | 1.31 M | 11.01 M |
| BOX | Box Inc | 11.67 | 5.76 B | -0.21 | -1.77 | 1.25 M | 14.63 M |
| ESNT | Essent Group Ltd | 21.504 | 5.7 B | -0.1673 | -0.77 | 654.27 K | 14.07 M |
| ASB | Associated Banc-Corp | 12.5667 | 5.64 B | -0.0908 | -0.72 | 1.61 M | 20.17 M |
| CNO | Cno Financial Group | 14.8938 | 5.09 B | -0.08 | -0.53 | 2.28 M | 33.95 M |
| GHC | Graham Holdings Company | 518.9968 | 5.05 B | -3.1573 | -0.6 | 44.6 K | 23.15 M |
| MCY | Mercury General Corp | 32.1372 | 4.93 B | -0.2084 | -0.64 | 139.7 K | 4.49 M |
| FHI | Federated Investors | 17.8082 | 4.73 B | -0.3719 | -2.05 | 985.2 K | 17.54 M |
| NNI | Nelnet Inc | 29.5128 | 4.67 B | -0.2472 | -0.83 | 213.54 K | 6.3 M |
| AKO-B | Embotelladora Andina S.A | 10.0174 | 4.59 B | -0.1139 | -1.12 | 38.41 K | 384.82 K |
| PLNT | Planet Fitness | 14.0142 | 4.56 B | -0.2198 | -1.54 | 180.03 K | 2.52 M |
| SFBS | Servisfirst Bancs | 16.8719 | 4.49 B | -0.1246 | -0.73 | 140.2 K | 2.37 M |
| GAB-PG | The Gabelli Equity Trust Inc. PFD-G | 13.5862 | 4.46 B | -0.1376 | -1 | 2.4 K | 32.61 K |
| UCB | United Community Banks Inc | 15.2842 | 4.44 B | -0.4509 | -2.87 | 351.8 K | 5.38 M |
| ALK | Alaska Air Group | 73.0977 | 4.35 B | -0.8945 | -1.21 | 1.21 M | 88.29 M |
| TEO | Telecom Argentina Stet France Telecom ADR | 7.8864 | 4.29 B | -0.244 | -3 | 244.5 K | 1.93 M |
| RHI | Robert Half International Inc | 37.8463 | 4.28 B | -0.5037 | -1.31 | 1.08 M | 41 M |
| UNF | Unifirst Corp | 100.3781 | 4.26 B | -1.0954 | -1.08 | 80.6 K | 8.09 M |
| MC | Moelis | 12.4651 | 4.22 B | -0.2678 | -2.1 | 197.65 K | 2.46 M |
| AKO-A | Embotelladora Andina S.A | 9.0276 | 3.99 B | -0.6114 | -6.34 | 1.12 K | 10.14 K |
| WK | Workiva Llc | 15.26 | 3.96 B | -0.08 | -0.52 | 41.97 K | 640.51 K |
| CNS | Cohn & Steers Inc | 16.6946 | 3.76 B | -0.3217 | -1.89 | 203.9 K | 3.4 M |
| COTY | Coty Inc | 26.89 | 3.57 B | -0.57 | -2.08 | 1.64 M | 44.09 M |
| CBU | Community Bank System | 27.2494 | 3.39 B | -0.1931 | -0.7 | 312.79 K | 8.52 M |
| FSK | FS KKR Capital Corp | 9.7209 | 3.23 B | -0.0604 | -0.62 | 250.9 K | 2.44 M |
| BKU | BankUnited Inc | 25.6097 | 3.14 B | -0.6428 | -2.45 | 953.1 K | 24.41 M |
| HTGC | Hercules Technology Growth Capital | 3.5151 | 3.06 B | -0.0721 | -2.01 | 373.56 K | 1.31 M |
| PFS | Provident Financial Services | 12.0384 | 2.99 B | -0.106 | -0.87 | 206.18 K | 2.48 M |
| SII | Sprott Inc | 12.5628 | 2.93 B | -0.2792 | -2.17 | 2.47 K | 31.03 K |
| CUBI | Customers Bancorp | 24.30 | 2.86 B | -0.97 | -3.84 | 145.6 K | 3.54 M |
| BANC | First Pactrust Bancorp | 9.4419 | 2.85 B | -0.148 | -1.54 | 154.2 K | 1.46 M |
| DAC | Danaos Corp | 70.3396 | 2.79 B | -0.921 | -1.29 | 1.96 K | 137.65 K |
| BOH | Bank of Hawaii Corp | 42.7652 | 2.73 B | -0.8634 | -1.98 | 209.9 K | 8.98 M |
| SDRL | Seadrill 2021 Ltd | 13375.1113 | 2.6 B | -562.3174 | -4.03 | 3.71 M | 49.6 B |
| WLYB | John Wiley Sons Cl B | 34.8416 | 2.58 B | -0.9345 | -2.61 | 1.05 K | 36.44 K |
| BFAM | Bright Horizons Family Solutions Inc | 63.51 | 2.57 B | -0.41 | -0.64 | 129.3 K | 8.21 M |
| BBT | Beacon Financial Corporation | 17.2679 | 2.56 B | -0.3911 | -2.21 | 130.66 K | 2.26 M |
| WLY | John Wiley Sons Cl A | 48.16 | 2.55 B | -0.25 | -0.52 | 454.6 K | 21.89 M |
| LCII | Lci Industries | 39.4272 | 2.38 B | -0.7731 | -1.92 | 127.77 K | 5.04 M |
| HCI | Homeowners Choice | 27.5949 | 2.31 B | -0.4119 | -1.47 | 141.8 K | 3.91 M |
| SAM | Boston Beer Company | 211.11 | 2.24 B | -2.39 | -1.12 | 86.7 K | 18.3 M |
| OFG | OFG Bancorp | 6.7099 | 2.13 B | -0.3823 | -5.39 | 616.7 K | 4.14 M |
| MAN | Manpower Inc | 59.3603 | 2.07 B | -1.1654 | -1.93 | 858.47 K | 50.96 M |
| HTH | Hilltop Holdings Inc | 16.6145 | 2.07 B | -0.4335 | -2.54 | 489.5 K | 8.13 M |
| DCO | Ducommun Inc | 19.78 | 2.04 B | -0.21 | -1.05 | 38.3 K | 757.57 K |
| NGL | Ngl Energy Partners LP | 9.7011 | 2.03 B | -0.0903 | -0.92 | 1.09 M | 10.55 M |
| FCF | First Commonwealth Financial Corp | 6.3039 | 2.03 B | -0.1852 | -2.85 | 355.13 K | 2.24 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| FLNT | Flint Corp | 6.00 | -1.60 | -21.05 | 133 | 798 | |
| CRRX | Carerx Corp | 5.1166 | -0.7872 | -13.33 | 4.9 K | 25.07 K | |
| IVQ-U | Invesque Inc | 11.4133 | -1.7559 | -13.33 | 92 | 1.05 K | |
| IVQ | Invesque Inc CAD | 14.2233 | -2.1882 | -13.33 | 92 | 1.31 K | |
| TAL | Petrotal Corp | 5.0181 | -0.7168 | -12.5 | 253 | 1.27 K | |
| BU | Burcon Nutrascience Corp | 37.5517 | -3.4739 | -8.47 | 870 | 32.67 K | |
| KEI | Kolibri Global Energy Inc | 4.10 | -0.30 | -6.82 | 5.53 K | 22.67 K | |
| NA | National Bank of Canada | 26.6003 | -1.4767 | -5.26 | 4.28 M | 113.84 M | |
| HLF | High Liner | 9.041 | -0.4165 | -4.4 | 349.9 K | 3.16 M | |
| PIF | Polaris Infrastructure Inc | 4.9435 | -0.2159 | -4.18 | 52.8 K | 261.02 K | |
| FSZ | Fiera Capital Corp | 4.8936 | -0.2127 | -4.17 | 29.86 K | 146.15 K | |
| AIF | Altus Group Ltd | 16.7347 | -0.6694 | -3.85 | 34.78 K | 582.12 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 6.7759 | -0.2584 | -3.67 | 820 | 5.56 K | |
| PWF-PP | Power Fi 4.40% Non Cum 5 Yr P Prf | 9.522 | -0.3599 | -3.64 | 4.48 K | 42.66 K | |
| PTM | Platinum Group Metals Ltd | 31.00 | -1.00 | -3.13 | 47 | 1.46 K | |
| BN-PX | Brookfield Corporation | 7.4413 | -0.2176 | -2.84 | 7.29 K | 54.27 K | |
| BCE-PC | BCE Inc Pref AC | 6.9799 | -0.2036 | -2.83 | 7.59 K | 52.98 K | |
| ORIO | ORIO | 10.2857 | -0.2939 | -2.78 | 813 | 8.36 K | |
| BBD-PC | Bombardier Inc Pref C | 4.5289 | -0.1266 | -2.72 | 11.6 K | 52.54 K | |
| NFI | Nfi Group Inc. | 15.712 | -0.4351 | -2.69 | 201.06 K | 3.16 M | |
| TRP-PD | TC Energy Corp Pref Series 7 | 8.9941 | -0.2453 | -2.65 | 47.94 K | 431.21 K | |
| EMA-PF | Emera Inc Pref F | 10.1801 | -0.2741 | -2.62 | 8.79 K | 89.53 K | |
| TWM | Tidewater Midstream and Infras Ltd | 450.0625 | -12.0017 | -2.6 | 6 | 2.7 K | |
| AQN-PD | Algonquin Power & Utilities Corp | 9.6333 | -0.248 | -2.51 | 3.4 K | 32.75 K | |
| CIU-PC | CU Inc Pref C | 7.7724 | -0.1958 | -2.46 | 1.57 K | 12.24 K | |
| TRP-PE | TC Energy Corp Pref Series 9 | 9.3688 | -0.2329 | -2.43 | 29.35 K | 274.97 K | |
| ENB-PJ | Enbridge Inc Pref 7 | 7.7895 | -0.1905 | -2.39 | 8 K | 62.32 K | |
| PDV | Prime Dividend Corp Cl A | 3.542 | -0.0852 | -2.35 | 9.52 K | 33.71 K | |
| BPO-PX | Brookfield Office Properties Inc Pref X | 5.1643 | -0.1207 | -2.28 | 250 | 1.29 K | |
| TA-PF | Transalta C Cum Redeem Rate Prf | 4.7649 | -0.1101 | -2.26 | 16.98 K | 80.88 K | |
| QSP-UN | Restaurant Brands International Limited Partnership | 32.6264 | -0.7332 | -2.2 | 600 | 19.58 K | |
| AIM-PA | Aimia Srs 1 Cum Rte Rst Prf | 6.271 | -0.1395 | -2.18 | 1.63 K | 10.22 K | |
| RY | Royal Bank of Canada | 47.6437 | -1.0592 | -2.17 | 5.03 M | 239.65 M | |
| GDL | Goodfellow Inc | 4.3312 | -0.0962 | -2.17 | 1.7 K | 7.36 K | |
| MDP | Medexus Pharmaceuticals Inc | 3.45 | -0.075 | -2.13 | 4.26 K | 14.7 K | |
| ALC | Algoma Central | 7.449 | -0.1612 | -2.12 | 3.84 K | 28.6 K | |
| ACD | Accord Financial | 6.8864 | -0.1415 | -2.01 | 1.6 K | 11.02 K | |
| IMP | Intermap Tech Corp | 4.90 | -0.10 | -2 | 48.29 K | 236.62 K | |
| BNS | Bank of Nova Scotia | 33.2479 | -0.674 | -1.99 | 2.86 M | 95.01 M | |
| AQN-PA | Algonquin Power A Cum Rr Prf | 8.4487 | -0.1612 | -1.87 | 6.33 K | 53.44 K | |
| SLF-PG | Sun Life Non Cum Rat 8R Cl A Prf | 10.2347 | -0.1917 | -1.84 | 8.8 K | 90.07 K | |
| CLS | Celestica Inc Sv | 16.83 | -0.31 | -1.81 | 338.4 K | 5.7 M | |
| PWF-PT | Power Financial Corp Pref T | 12.3178 | -0.2239 | -1.79 | 2.58 K | 31.72 K | |
| BCT | Briacell Therapeutics Corp | 42.3403 | -0.7428 | -1.72 | 3.92 K | 165.85 K | |
| LB | Laurentian Bank | 27.6624 | -0.4831 | -1.72 | 111.32 K | 3.08 M | |
| BCE-PZ | Bce Inc Pref Z | 6.8843 | -0.1192 | -1.7 | 3.27 K | 22.5 K | |
| BEP-UN | Brookfield Renewable Partners L.P | 10.119 | -0.1725 | -1.68 | 184.38 K | 1.87 M | |
| NA-PS | National Bank of Canada Pref S | 10.7708 | -0.1805 | -1.65 | 2.82 K | 30.37 K | |
| CYB | Cymbria Corp Cl A | 33.35 | -0.55 | -1.62 | 3.58 K | 119.56 K | |
| MEQ | Mainstreet Eq J | 31.1761 | -0.5088 | -1.61 | 800 | 24.94 K | |
| FTS-PM | Fortis Inc Pref M | 11.0487 | -0.1774 | -1.58 | 4.4 K | 48.61 K | |
| OTEX | Open Text Corp | 23.5837 | -0.3743 | -1.56 | 311 K | 7.33 M | |
| DC-A | Dundee Corporation | 3.8691 | -0.0612 | -1.56 | 57.32 K | 221.77 K | |
| PWF-PA | Power Financial Corp Pref A | 8.6455 | -0.1361 | -1.55 | 2.65 K | 22.95 K | |
| MAL | Magellan Aero | 12.4576 | -0.1959 | -1.55 | 6.83 K | 85.1 K | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 11.9118 | -0.1677 | -1.39 | 2.6 K | 30.97 K | |
| CHE-UN | Chemtrade Logistics Income Fund | 7.6443 | -0.1074 | -1.39 | 92.1 K | 704.02 K | |
| CU | Canadian Utilities Ltd Cl A NV | 21.4496 | -0.2969 | -1.37 | 233.15 K | 5 M | |
| POW-PD | Power Corporation of Canada Pref D | 12.0411 | -0.1658 | -1.36 | 1.9 K | 22.82 K | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 11.6796 | -0.1606 | -1.36 | 3.54 K | 41.31 K | |
| BCE-PH | Bce Inc Pref H | 7.1541 | -0.0954 | -1.32 | 2.8 K | 20.03 K | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 12.3501 | -0.164 | -1.31 | 2.33 K | 28.76 K | |
| BCE-PA | BCE Inc Pref AA | 7.1457 | -0.0948 | -1.31 | 2.73 K | 19.47 K | |
| BBD-A | Bombardier Inc | 38.50 | -0.50 | -1.28 | 369.18 K | 14.21 M | |
| BN-PFG | Brookfield Corporation | 11.3908 | -0.146 | -1.27 | 21.8 K | 248.38 K | |
| CJT | Cargojet Inc | 18.9527 | -0.238 | -1.24 | 8.9 K | 168.68 K | |
| BN-PFE | Brookfield Corporation | 9.8807 | -0.1237 | -1.24 | 10.3 K | 101.81 K | |
| Y | Yellow Pages Ltd | 10.4875 | -0.1302 | -1.23 | 22.8 K | 239.12 K | |
| QSR | Restaurant Brands International Inc | 33.7111 | -0.4173 | -1.22 | 566.1 K | 19.08 M | |
| MFI | Maple Leaf Foods | 13.8161 | -0.1653 | -1.18 | 267.27 K | 3.69 M | |
| MKP | Mcan Mortgage Corp | 4.6603 | -0.0555 | -1.18 | 2.95 K | 13.73 K | |
| TD | Toronto-Dominion Bank | 33.4478 | -0.3952 | -1.17 | 4.26 M | 142.65 M | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 5.4716 | -0.0644 | -1.16 | 14.22 K | 77.83 K | |
| MFC | Manulife Fin | 12.633 | -0.1484 | -1.16 | 2.69 M | 34.02 M | |
| CU-PC | Canadian Util Cum Red Sec Y Prf | 11.0673 | -0.1148 | -1.03 | 8.02 K | 88.73 K | |
| GWO-PI | Great West Lifeco 1St I Prf | 11.90 | -0.1189 | -0.99 | 4.27 K | 50.84 K | |
| TOY | Spin Master Corp | 20.3118 | -0.1994 | -0.97 | 27.7 K | 562.64 K | |
| AFN | Ag Growth International Inc | 25.7635 | -0.2522 | -0.97 | 34.7 K | 893.99 K | |
| CSE-PA | Capstone Infrastructure Corp | 4.9132 | -0.048 | -0.97 | 3.96 K | 19.43 K | |
| MFC-PC | Manulife Finl Srs 3 Prf | 11.8266 | -0.1138 | -0.95 | 4.16 K | 49.23 K | |
| VBNK | Versabank | 3.8946 | -0.0372 | -0.95 | 1.1 K | 4.28 K | |
| BMO | Bank of Montreal | 44.777 | -0.42 | -0.93 | 1.78 M | 79.65 M | |
| WJX | Wajax Corp | 11.9299 | -0.1112 | -0.92 | 47.95 K | 572 K | |
| GWO-PR | Great 4.80% R Non Cum Frst Prf | 12.0761 | -0.1121 | -0.92 | 2.8 K | 33.81 K | |
| GWO | Great-West Lifeco Inc | 18.9028 | -0.1719 | -0.9 | 330.33 K | 6.24 M | |
| NPI-PB | Northland Power Inc Pref B | 6.372 | -0.0572 | -0.89 | 4 K | 25.49 K | |
| SLF | Sun Life Financial Inc | 28.0602 | -0.2505 | -0.88 | 1.53 M | 43.01 M | |
| ENB-PFV | Enbridge Inc Pref 5 | 8.7715 | -0.0745 | -0.84 | 3.8 K | 33.33 K | |
| SII | Sprott Inc | 16.3002 | -0.137 | -0.83 | 19.29 K | 314.43 K | |
| MFC-PB | Manulife Finl Srs 2 Prf | 11.9478 | -0.0962 | -0.8 | 6 K | 71.69 K | |
| ACO-X | ATCO Ltd | 25.7182 | -0.2005 | -0.77 | 94.25 K | 2.42 M | |
| GWO-PS | Great West Lifeco Inc Pref S | 12.8891 | -0.10 | -0.77 | 5.5 K | 70.89 K | |
| ET | Evertz Technologies Ltd | 4.1031 | -0.0318 | -0.77 | 18 K | 73.86 K | |
| BRF-PB | Brookfield Renewable Power Preferred Equity Inc Pref B | 5.8371 | -0.0446 | -0.76 | 600 | 3.5 K | |
| TRP-PC | TC Energy Corp Pref Series 5 | 7.7385 | -0.0579 | -0.74 | 13.23 K | 102.41 K | |
| BCE-PB | BCE Inc Pref AB | 7.1814 | -0.0531 | -0.73 | 7.25 K | 52.07 K | |
| GWO-PN | Great West 3.65% Non Cum N Prf | 9.4239 | -0.069 | -0.73 | 6.77 K | 63.77 K | |
| MRD | Melcor Dev | 9.5591 | -0.0647 | -0.67 | 777 | 7.43 K | |
| VLN | Velan Inc Sv | 14.3896 | -0.0966 | -0.67 | 3.4 K | 48.92 K | |
| BN-PFA | Brookfield Corporation | 9.6225 | -0.0629 | -0.65 | 25.59 K | 246.24 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ACRG | American Clean Resources Group Inc. | 23.50 | 98.71 M | -0.50 | -2.08 | 40 | 940 |
| ECEZ | Ecosciences Inc | 2117.00 | 2.51 M | -83.00 | -3.77 | 7 | 14.82 K |
| SEII | Sharing Economy International Inc | 220.16 | 645.17 K | -3.84 | -1.71 | 22 | 4.84 K |
| BRGO | Bergio International Inc | 3499.9993 | 289.83 K | -1500.0002 | -30 | 1 | 3.5 K |
| BLSP | Blue Sphere Corporation | 3.90 | 216.59 K | -0.091 | -2.28 | 366.22 K | 1.43 M |
| DSGT | DSG Global Inc | 9400.00 | 164.82 K | -200.00 | -2.08 | 100 | 940 K |
| BOMO | Bowmo Inc | 8100.0039 | 13.64 K | -99.998 | -1.22 | 2 | 16.2 K |
| AXPWQ | Axion Power International Inc | 676.00 | 9.6 K | -12.00 | -1.74 | 271 | 183.2 K |
| CGIP | Celadon Group Inc | 15.5923 | 5.66 K | -0.1575 | -1 | 189.61 K | 2.96 M |
| STTO | SITO Mobile Ltd. | 3.78 | 5.13 K | -0.15 | -3.82 | 34.7 K | 131.17 K |
| GPHBF | G6 Materials Corp | 4.60 | 1.99 K | -0.30 | -6.12 | 2.84 K | 13.07 K |
| SIMPQ | Simply Inc | 302.50 | 1.55 K | -10.00 | -3.2 | 244 | 73.81 K |
| MDLM | Medley Management Inc | 44.8329 | 612 | -0.6878 | -1.51 | 1.65 K | 73.93 K |
| RTNB | root9B Holdings Inc | 18.75 | 610 | -0.60 | -3.1 | 6.78 K | 127.07 K |
| SYNE | Synthesis Energy Systems Inc | 60.16 | 157 | -4.48 | -6.93 | 1.5 K | 90.06 K |
| PEHD | Perigee Holdings Inc. | 33.60 | 130 | -1.56 | -4.44 | 290 | 9.74 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| RAGE | Renegade Gold Inc. | 18.00 | -6.00 | -25 | 81 | 1.46 K | |
| KNOX | Vault Strategic Mining Corp. | 7.00 | -2.00 | -22.22 | 75 | 525 | |
| ENDR | Enduro Metals Corporation | 3.65 | -0.65 | -15.12 | 5.61 K | 20.48 K | |
| URZ | Urz Energy Corp | 4.50 | -0.25 | -5.26 | 560 | 2.52 K | |
| CTEK | CLEANTEK Industries Inc | 22.9412 | -0.5882 | -2.5 | 391 | 8.97 K | |
| HEM | Hemostemix Inc | 14.00 | -0.20 | -1.41 | 95 | 1.33 K | |
| RX | BioSyent Inc | 6.5294 | -0.075 | -1.14 | 3.6 K | 23.51 K |