Loser Valuations for 5 October 2015 from 00:00:00 until 23:59:59
Loser Valuations for 5 October 2015 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CBOE | CBOE Global Markets Inc | 57.5873 | 36.86 B | -0.9124 | -1.56 | 1.36 M | 78.11 M |
| NBH | Neuberger Berman Intermediate Fund Inc | 8.839 | 278.41 M | -0.0457 | -0.51 | 9.6 K | 84.85 K |
| EVI | Evi Industries Inc | 3.4771 | 270.19 M | -0.0811 | -2.28 | 1.4 K | 4.87 K |
| LCTX | Lineage Cell Therapeutics Inc | 3.1064 | 257.97 M | -0.0601 | -1.9 | 417.67 K | 1.3 M |
| BKTI | Bk Technologies Inc | 17.8197 | 252.32 M | -0.5183 | -2.83 | 4.32 K | 76.95 K |
| PED | Pedevco Corp | 48.00 | 197.79 M | -3.20 | -6.25 | 62 | 2.98 K |
| USBC | USBC, Inc. | 210.00 | 143.62 M | -14.00 | -6.25 | 95 | 19.95 K |
| PLG | Platinum Group Metals Ltd | 23.57 | 140.67 M | -0.44 | -1.83 | 8.76 K | 206.4 K |
| OPHC | Optimumbank Hlds | 10.10 | 111.53 M | -0.40 | -3.81 | 291 | 2.94 K |
| NNVC | Nanoviricides Inc | 24.40 | 33.71 M | -0.20 | -0.81 | 12.47 K | 304.39 K |
| TOON | Kartoon Studios Inc | 33.60 | 31.1 M | -5.40 | -13.85 | 100 | 3.36 K |
| CPHI | China Pharma Holdings | 17.01 | 24.52 M | -1.48 | -8 | 203 | 3.45 K |
| CKX | Ckx Lands | 11.772 | 21.29 M | -0.2352 | -1.96 | 6.63 K | 78.01 K |
| RVP | Retractable Technologies | 3.60 | 16.93 M | -0.02 | -0.55 | 1.5 K | 5.4 K |
| UUU | Universal Security Instruments | 4.6985 | 16.02 M | -0.1852 | -3.79 | 53.6 K | 251.84 K |
| TOVX | Theriva Biologics Inc | 21000.00 | 7.64 M | -525.00 | -2.44 | 85 | 1.78 M |
| CANF | Can-Fite Biopharma Ltd ADR | 10769.9971 | 4.91 M | -329.9912 | -2.97 | 308 | 3.32 M |
| OPTT | Ocean Power Tech Inc | 74.54 | 3.86 M | -1.46 | -1.92 | 82.85 K | 6.18 M |
| AUMN | Golden Minerals Company | 7.125 | 3.4 M | -0.05 | -0.7 | 1.16 K | 8.29 K |
| MTNB | Matinas Biopharma Hl | 39.945 | 1.17 M | -2.05 | -4.88 | 319 | 12.74 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 | 16.41 | 1.42 T | -0.0947 | -0.57 | 55.35 M | 908.26 M |
| AVGO | Broadcom Inc. | 9.3494 | 1.4 T | -0.1627 | -1.71 | 39.09 M | 365.42 M |
| VRTX | Vertex Pharmaceutic | 114.52 | 138.71 B | -0.66 | -0.57 | 2.34 M | 268.48 M |
| REGN | Regeneron Pharmaceuticals | 469.965 | 93.55 B | -5.8902 | -1.24 | 915 K | 430.02 M |
| NXPI | Nxp Semiconductors | 75.4107 | 62.58 B | -0.5127 | -0.68 | 3.16 M | 238.61 M |
| IDXX | Idexx Laboratories | 75.01 | 53.26 B | -0.55 | -0.73 | 1.58 M | 118.32 M |
| LITE | Lumentum Hld | 15.59 | 48.84 B | -0.17 | -1.08 | 268.38 K | 4.18 M |
| NTRA | Natera Inc | 9.44 | 45.05 B | -0.30 | -3.08 | 627.77 K | 5.93 M |
| BIIB | Biogen Inc | 286.55 | 36.71 B | -3.80 | -1.31 | 2.7 M | 774.54 M |
| DXCM | Dexcom | 21.14 | 29.62 B | -0.5375 | -2.48 | 5.71 M | 120.7 M |
| INSM | Insmed Inc | 19.21 | 25.1 B | -0.23 | -1.18 | 686.3 K | 13.18 M |
| INCY | Incyte Corp | 120.83 | 24.39 B | -5.63 | -4.45 | 2.56 M | 309.58 M |
| UTHR | United Therapeutic | 126.70 | 23.94 B | -4.20 | -3.21 | 1.13 M | 142.74 M |
| ALNY | Alnylam Pharmaceuticals | 80.23 | 20.89 B | -2.79 | -3.36 | 1.55 M | 124.61 M |
| SWKS | Skyworks Solutions | 65.4685 | 19.33 B | -1.7512 | -2.61 | 4.26 M | 278.71 M |
| NBIX | Neurocrine Bioscienc | 42.72 | 16.66 B | -1.35 | -3.06 | 1.01 M | 42.98 M |
| ICLR | Icon Plc | 71.00 | 15.34 B | -1.25 | -1.73 | 476.94 K | 33.86 M |
| JAZZ | Jazz Pharma Plc | 132.80 | 15.07 B | -4.70 | -3.42 | 877.9 K | 116.59 M |
| BMRN | Biomarin Pharmaceuticals | 109.93 | 10.85 B | -3.07 | -2.72 | 1.64 M | 179.77 M |
| IBRX | Immunitybio Inc | 12.01 | 9.15 B | -0.22 | -1.8 | 582.1 K | 6.99 M |
| DSGX | Descartes Sys Group | 18.55 | 8.04 B | -0.15 | -0.8 | 31.41 K | 582.6 K |
| ALKS | Alkermes Plc | 59.77 | 7.71 B | -0.71 | -1.17 | 994.9 K | 59.47 M |
| LNTH | Lantheus Holdings | 3.72 | 6.58 B | -0.35 | -8.6 | 128.8 K | 479.14 K |
| IONS | Ionis Pharmaceuticals | 41.48 | 6.55 B | -1.84 | -4.25 | 1.83 M | 75.76 M |
| CZR | Caesars Entertainment Inc | 9.00 | 5.96 B | -0.25 | -2.7 | 164.6 K | 1.48 M |
| CRUS | Cirrus Logic Inc | 30.44 | 5.66 B | -1.44 | -4.52 | 1.88 M | 57.23 M |
| SIMO | Silicon Motion Techn ADR | 21.5369 | 5.52 B | -0.8029 | -3.59 | 797.36 K | 17.17 M |
| PTCT | Ptc Therapeutics | 29.46 | 5.47 B | -0.56 | -1.87 | 833.95 K | 24.57 M |
| SLMBP | SLM Cp Srs B Pfd | 24.4146 | 4.83 B | -0.4983 | -2 | 2.95 K | 72.02 K |
| OPCH | Option Care Health Inc | 7.44 | 4.74 B | -0.20 | -2.62 | 186.28 K | 1.39 M |
| ICUI | I C U Medical Inc | 107.53 | 4.3 B | -1.51 | -1.38 | 108.62 K | 11.68 M |
| ACAD | Acadia Pharmaceutica | 34.47 | 3.66 B | -0.65 | -1.85 | 1.38 M | 47.48 M |
| VKTX | Viking Thera | 5.29 | 3.42 B | -0.27 | -4.86 | 1.58 K | 8.35 K |
| INDV | Indivior Plc | 16.5923 | 3.16 B | -0.4609 | -2.7 | 40 | 663.69 |
| EXTR | Extreme Networks | 3.44 | 3.15 B | -0.03 | -0.86 | 881.25 K | 3.03 M |
| ATRC | Atricure Inc | 20.47 | 2.98 B | -1.98 | -8.82 | 1.98 M | 40.56 M |
| PVLA | Palvella Therapeutics, Inc | 158.16 | 2.53 B | -1.04 | -0.65 | 1.48 K | 233.44 K |
| UFPT | U F P Tech Inc | 24.20 | 2.35 B | -0.48 | -1.94 | 44.56 K | 1.08 M |
| BCRX | Biocryst Pharma Inc | 12.33 | 1.98 B | -0.11 | -0.88 | 579.76 K | 7.15 M |
| TGLS | Tecnoglass Inc | 10.8238 | 1.95 B | -0.0607 | -0.56 | 16.2 K | 175.35 K |
| AGIO | Agios Pharmaceuticals | 72.55 | 1.76 B | -3.54 | -4.65 | 1.07 M | 77.85 M |
| ADEA | Adeia Inc | 8.5751 | 1.71 B | -0.0633 | -0.73 | 2.33 M | 19.98 M |
| RARE | Ultragenyx Pharmaceu | 100.00 | 1.57 B | -4.69 | -4.48 | 407.97 K | 40.8 M |
| CSWC | Capital Southwest | 5.3449 | 1.55 B | -0.1271 | -2.32 | 143 K | 764.32 K |
| SUPN | Supernus Pharm | 15.01 | 1.52 B | -0.32 | -2.09 | 774.57 K | 11.63 M |
| HIMX | Himax Technologies ADR | 5.3762 | 1.48 B | -0.0519 | -0.96 | 2.09 M | 11.22 M |
| ATLC | Atlanticus Hld Cp | 3.40 | 1.38 B | -0.03 | -0.87 | 3.02 K | 10.25 K |
| SBET | Sharplink Gaming Ltd | 907.20 | 1.36 B | -21.60 | -2.33 | 11 | 9.98 K |
| PAHC | Phibro Anl Htlh A | 26.38 | 1.34 B | -0.4597 | -1.71 | 115.45 K | 3.05 M |
| OPK | Opko Health Inc | 8.88 | 1.28 B | -0.22 | -2.42 | 11.75 M | 104.36 M |
| MNKD | Mannkind Corp | 15.95 | 1.25 B | -0.45 | -2.74 | 899.52 K | 14.35 M |
| AMPH | Amphastar Pharma | 11.59 | 1.21 B | -0.10 | -0.86 | 230.45 K | 2.67 M |
| HFWA | Heritage Financial | 12.9754 | 1.15 B | -0.0694 | -0.53 | 145.71 K | 1.89 M |
| NBN | Northeast Bncp | 10.4499 | 1.08 B | -0.3046 | -2.83 | 3.45 K | 36.05 K |
| RPD | Rapid7 Inc | 21.24 | 1.01 B | -0.97 | -4.37 | 424.48 K | 9.02 M |
| WLFC | Willis Lease Fin C | 15.0379 | 991.66 M | -0.0868 | -0.57 | 8.45 K | 127.07 K |
| TRNS | Transcat Inc | 9.70 | 954.69 M | -0.12 | -1.22 | 2.8 K | 27.16 K |
| SIFY | Sify Techs Ltd ADR | 6.1729 | 940.93 M | -0.2265 | -3.54 | 4.53 K | 27.98 K |
| FMNB | Farmers Natl Banc Cp | 5.7713 | 913.62 M | -0.2607 | -4.32 | 23.41 K | 135.1 K |
| VNET | 21Vianet Group Inc ADR | 18.35 | 901.34 M | -0.11 | -0.6 | 857.09 K | 15.73 M |
| BLMN | Bloomin' Brands Inc | 14.114 | 834.8 M | -0.2016 | -1.41 | 1.97 M | 27.74 M |
| OSPN | Onespan Inc | 16.648 | 796.56 M | -0.421 | -2.47 | 519.75 K | 8.65 M |
| COLL | Collegium Pharma | 21.75 | 752.34 M | -0.16 | -0.73 | 187.79 K | 4.08 M |
| ARDX | Ardelyx Inc | 18.43 | 723.95 M | -0.22 | -1.18 | 163.21 K | 3.01 M |
| MLAB | Mesa Labs Inc | 107.3261 | 717.67 M | -1.2319 | -1.13 | 6.47 K | 694.51 K |
| ACHV | Achieve Life Sciences Inc | 4972.00 | 692.85 M | -66.00 | -1.31 | 92 | 457.42 K |
| ACNB | Acnb Corp | 15.1066 | 666.17 M | -0.495 | -3.17 | 3 K | 45.37 K |
| HIFS | Hingham Inst For Svg | 102.5466 | 654.23 M | -0.6674 | -0.65 | 2.48 K | 254.62 K |
| CIVB | Civista Bncshrs | 7.726 | 587.39 M | -0.1312 | -1.67 | 10.07 K | 77.79 K |
| QMCO | Quantum Corp | 120.00 | 570.26 M | -9.60 | -7.41 | 5.33 K | 639.72 K |
| SFST | Southern First Bancs | 20.13 | 562.53 M | -0.37 | -1.8 | 3.75 K | 75.53 K |
| GYRE | Gyre Therapeutics Inc | 676.9286 | 504.72 M | -15.3214 | -2.21 | 12 | 8.12 K |
| MCFT | Mcbc Holdings | 9.21 | 493.2 M | -0.058 | -0.63 | 193.72 K | 1.78 M |
| OXLC | Oxford Lane Capital | 6.5894 | 482.31 M | -0.1034 | -1.54 | 54.36 K | 358.2 K |
| PLBC | Plumas Bancorp | 7.0753 | 433.53 M | -0.2048 | -2.81 | 200 | 1.42 K |
| NB | NioCorp Developments Ltd. Common Stock | 5.06 | 422.96 M | -0.14 | -2.69 | 2.47 K | 12.51 K |
| NATH | Nathan's Famous IN | 29.7371 | 418.17 M | -0.3215 | -1.07 | 6.26 K | 186.04 K |
| RLMD | Relmada Therapeutics Inc | 15.60 | 416.01 M | -0.80 | -4.88 | 483 | 7.53 K |
| PRTA | Prothena Corp | 47.00 | 409.16 M | -2.54 | -5.13 | 395.4 K | 18.58 M |
| CHMG | Chemung Financial Cp | 20.4907 | 408.62 M | -0.2233 | -1.08 | 509 | 10.43 K |
| CZFS | Citizens Fincl Svcs | 31.926 | 408.28 M | -0.3433 | -1.06 | 362 | 11.56 K |
| WILC | G Willi-Food Intl | 3.1054 | 397.17 M | -0.0657 | -2.07 | 2.92 K | 9.06 K |
| NWFL | Norwood Financial Cp | 12.567 | 389.44 M | -0.111 | -0.88 | 1.74 K | 21.83 K |
| IRD | Opus Genetics, Inc. | 237.60 | 347.76 M | -6.00 | -2.46 | 679 | 161.33 K |
| MVBF | Mvb Financial Corp | 11.8012 | 336.92 M | -0.2236 | -1.86 | 606 | 7.15 K |
| BNTC | Benitec Biopharma Ltd ADR | 1658.1707 | 332.84 M | -22.9241 | -1.36 | 4 | 6.63 K |
| ACB | Aurora Cannabis Inc. Common Shares | 35.5256 | 331.74 M | -1.5043 | -4.06 | 26 | 923.67 |
| LSAK | Lesaka Technologies Inc | 16.65 | 304.62 M | -0.13 | -0.77 | 204.4 K | 3.4 M |
| CDZI | Cadiz Inc | 4.91 | 304.37 M | -2.99 | -37.85 | 731.88 K | 3.59 M |
| ARCT | Arcturus Therapeutics Ltd | 39.83 | 298.31 M | -0.49 | -1.22 | 8.31 K | 330.99 K |
| PESI | Perma-Fix Envir | 4.03 | 298.12 M | -0.07 | -1.71 | 28.57 K | 115.13 K |
| KINS | Kingstone Cos Inc | 7.0942 | 296.18 M | -0.082 | -1.14 | 26.94 K | 191.12 K |
| ASUR | Asure Software | 5.41 | 291.14 M | -0.09 | -1.64 | 352 | 1.9 K |
| SMTI | Sanara Medtech Inc | 7.19 | 289.88 M | -1.21 | -14.4 | 836 | 6.01 K |
| CLPT | Clearpoint Neuro Inc | 24.94 | 275.67 M | -0.66 | -2.58 | 408 | 10.18 K |
| PLAY | Dave & Buster's Ente | 41.11 | 272.03 M | -0.28 | -0.68 | 761.37 K | 31.3 M |
| WNEB | Western New England Bancorp Inc | 5.9718 | 271.48 M | -0.0309 | -0.51 | 23.94 K | 142.95 K |
| RCKT | Rocket Pharmaceuticals Inc | 40.00 | 261.81 M | -0.32 | -0.79 | 79.27 K | 3.17 M |
| RGCO | Rgc Resources Inc | 9.6782 | 241.58 M | -0.0617 | -0.63 | 3.34 K | 32.29 K |
| ABEO | Abeona Therapeutics | 106.25 | 238.46 M | -1.50 | -1.39 | 3.98 K | 423.3 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LLY | Eli Lilly and Company | 72.3517 | 1.21 T | -0.7939 | -1.09 | 5.3 M | 383.28 M |
| BML-PH | Bank of America Corporation | 11.1295 | 261.13 B | -0.2618 | -2.3 | 19.24 K | 214.13 K |
| BML-PG | Bank of America Corporation | 11.218 | 260.21 B | -0.0613 | -0.54 | 3.44 K | 38.65 K |
| SU | Suncor Energy Inc | 17.6416 | 79.14 B | -0.2734 | -1.53 | 13.01 M | 229.59 M |
| EW | Edwards Lifesciences Corp | 24.895 | 58.73 B | -0.8633 | -3.35 | 13.76 M | 342.58 M |
| NKE | Nike Inc | 57.1792 | 57.32 B | -0.4325 | -0.75 | 9.65 M | 551.63 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 54.5924 | 49.72 B | -1.5614 | -2.78 | 5.05 M | 275.92 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 47.0787 | 47.07 B | -1.3635 | -2.81 | 383 | 18.03 K |
| SPG-PJ | Simon Property Group Inc | 44.6824 | 45.32 B | -0.4404 | -0.98 | 103 | 4.6 K |
| IQV | Iqvia Holdings Inc | 70.67 | 44.8 B | -0.66 | -0.93 | 586.68 K | 41.46 M |
| CNC | Centene Corp | 27.74 | 34.53 B | -0.245 | -0.88 | 4.32 M | 119.74 M |
| GPN | Global Payments Inc | 55.3773 | 25.77 B | -0.7342 | -1.31 | 2.03 M | 112.46 M |
| CRL | Charles River Laboratories Intl | 63.91 | 16.17 B | -0.60 | -0.93 | 769.48 K | 49.18 M |
| BAX | Baxter International Inc | 28.242 | 13.34 B | -0.212 | -0.75 | 7.01 M | 197.89 M |
| GKOS | Glaukos Corp | 21.00 | 13.28 B | -1.01 | -4.59 | 154.11 K | 3.24 M |
| MOH | Molina Healthcare Inc | 67.37 | 10.87 B | -2.32 | -3.33 | 871.17 K | 58.69 M |
| HRB | H&R Block | 24.0733 | 6.45 B | -0.422 | -1.72 | 13.01 M | 313.25 M |
| BOX | Box Inc | 11.34 | 5.76 B | -0.33 | -2.83 | 1.55 M | 17.53 M |
| HAE | Haemonetics Corp | 33.38 | 5.46 B | -0.74 | -2.17 | 515.36 K | 17.2 M |
| PFSI | Pennymac Financial Services IN | 14.3911 | 3.41 B | -0.0905 | -0.62 | 228.6 K | 3.29 M |
| SHAK | Shake Shack Inc | 49.40 | 3.08 B | -0.71 | -1.42 | 524.1 K | 25.89 M |
| BHC | Bausch Health Companies Inc | 163.46 | 3.06 B | -18.86 | -10.34 | 11.65 M | 1.9 B |
| ATHM | Autohome Inc ADR | 25.7002 | 2.63 B | -1.1852 | -4.41 | 1.02 M | 26.25 M |
| LXP-PC | Lexington Realty Trust | 24.2593 | 1.99 B | -0.3107 | -1.26 | 2.29 K | 55.53 K |
| SBH | Sally Beauty Holdings | 23.69 | 1.71 B | -0.20 | -0.84 | 3.57 M | 84.5 M |
| ATS | ATS Corporation | 9.94 | 1.63 B | -0.15 | -1.49 | 1 K | 9.94 K |
| TDOC | Teladoc Health Inc | 17.49 | 1.6 B | -0.75 | -4.11 | 2.13 M | 37.33 M |
| CNMD | C O N M E D Cp | 43.1298 | 1.53 B | -0.3572 | -0.82 | 187.3 K | 8.08 M |
| AMN | Amn Healthcare Services Inc | 29.16 | 1.4 B | -0.53 | -1.79 | 959.1 K | 27.97 M |
| BBDC | Barings Bdc Inc | 5.9506 | 904.67 M | -0.0621 | -1.03 | 190.04 K | 1.13 M |
| NXP | Nuveen Tax Free Income Portfolio | 8.9657 | 843.15 M | -0.0597 | -0.66 | 23.6 K | 211.59 K |
| VCV | Invesco California Value Muni Income Trust | 7.2484 | 471.99 M | -0.0575 | -0.79 | 89.6 K | 649.46 K |
| MITT-PB | AG Mortgage Investment Trust Inc | 11.8925 | 459.79 M | -0.1048 | -0.87 | 6.81 K | 80.96 K |
| BNED | Barnes & Noble Education Inc C | 1261.00 | 436.09 M | -7.00 | -0.55 | 1.93 K | 2.44 M |
| SGU | Star Gas Partners LP | 4.6143 | 432.45 M | -0.0962 | -2.04 | 93.2 K | 430.05 K |
| FPI | Farmland Partners Inc | 6.5306 | 371.99 M | -0.0568 | -0.86 | 33.9 K | 221.39 K |
| DBI | Designer Brands Inc | 18.4157 | 328.72 M | -0.1386 | -0.75 | 2.68 M | 49.42 M |
| ORN | Orion Group Holdings Inc | 5.08 | 293.56 M | -0.10 | -1.93 | 188.7 K | 958.6 K |
| FF | Futurefuel Corp | 3.2831 | 233.35 M | -0.0225 | -0.68 | 280.27 K | 920.14 K |
| VPV | Invesco Pennsylvania Muni | 6.9197 | 193.64 M | -0.0394 | -0.57 | 101.1 K | 699.58 K |
| MX | Magnachip Semiconductor Corp | 6.26 | 175.94 M | -0.14 | -2.19 | 131.95 K | 826.01 K |
| SJT | San Juan Basin Royalty Trust | 4.2156 | 157.54 M | -0.2434 | -5.46 | 132.8 K | 559.83 K |
| AXR | Amrep Corp | 4.85 | 114.22 M | -0.06 | -1.22 | 9.33 K | 45.25 K |
| GSL-PB | Global Ship Lease Inc | 7.9412 | 90.72 M | -0.0657 | -0.82 | 2.63 K | 20.85 K |
| SRL | Scully Royalty Ltd | 12.2108 | 61.67 M | -0.2158 | -1.74 | 40.56 K | 495.27 K |
| BGSF | Bgsf Inc | 4.624 | 36.58 M | -0.0485 | -1.04 | 5.1 K | 23.58 K |
| SFUNY | Fang Holdings Ltd | 358.50 | 9.04 M | -3.50 | -0.97 | 170.43 K | 61.1 M |
| USDP | USD Partners LP | 3.5209 | 6.75 K | -0.198 | -5.32 | 9.41 K | 33.13 K |
| LXP-P-C | Lexington Realty Trust Preferred Conv. Series C | 39.1497 | -0.5015 | -1.26 | 2.29 K | 89.61 K | |
| KTH | Lehman Abs Corp | 15.6762 | -0.191 | -1.2 | 1.2 K | 18.81 K | |
| SPG-P-J | Simon Property Group Inc. Group 8 3/8% Series J Cumulative Redeemable Preferred Stock | 58.9377 | -0.581 | -0.98 | 103 | 6.07 K | |
| MITT-P-B | AG Mortgage Investment Trust Inc. Preferred Series B | 19.4023 | -0.1708 | -0.87 | 6.81 K | 132.09 K | |
| GSL-P-B | Global Ship Lease Inc. Depository Shares Series B | 15.4269 | -0.1273 | -0.82 | 2.63 K | 40.51 K | |
| XPER | Xperi Inc | 26.7379 | -0.1975 | -0.73 | 1.01 M | 27.06 M | |
| TGLS | Tecnoglass Inc | 10.7886 | -0.0606 | -0.56 | 16.2 K | 174.78 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 24.471 | 9.02 M | -3.3753 | -12.12 | 42 | 1.03 K |
| BHC | Bausch Health Companies Inc | 213.10 | -26.52 | -11.07 | 1.1 M | 235 M | |
| ACB | Aurora Cannabis Inc | 45.60 | -4.80 | -9.52 | 1.91 K | 87.05 K | |
| CSCI | Cosciens Biopharma Inc | 1200.00 | -100.00 | -7.69 | 78 | 93.6 K | |
| TVA-B | TVA Group Inc | 5.10 | -0.30 | -5.56 | 2.77 K | 14.14 K | |
| BCT | Briacell Therapeutics Corp | 40.1119 | -2.2284 | -5.26 | 1.01 K | 40.43 K | |
| CSW-B | Corby Spirit and Wine Limited | 9.1634 | -0.3931 | -4.11 | 18.79 K | 172.14 K | |
| PTM | Platinum Group Metals Ltd | 30.00 | -1.00 | -3.23 | 5.79 K | 173.64 K | |
| SYZ | Sylogist Ltd | 4.623 | -0.1468 | -3.08 | 6.6 K | 30.51 K | |
| BPO-PW | Brookfield Office Properties Inc Pref W | 4.4721 | -0.1379 | -2.99 | 4.5 K | 20.12 K | |
| BCE-PD | Bce Inc Pref D | 7.2819 | -0.2173 | -2.9 | 14.29 K | 104.05 K | |
| FTS-PM | Fortis Inc Pref M | 10.7453 | -0.3034 | -2.75 | 2.81 K | 30.25 K | |
| PGIC-PA | Premium Global Income Split Corp | 7.7391 | -0.1985 | -2.5 | 6.39 K | 49.47 K | |
| KEI | Kolibri Global Energy Inc | 4.00 | -0.10 | -2.44 | 4.62 K | 18.48 K | |
| ACD | Accord Financial | 6.7226 | -0.1638 | -2.38 | 1.4 K | 9.41 K | |
| LB-PH | Laurentian Bank of Canada Pref H | 10.2457 | -0.242 | -2.31 | 7.4 K | 75.82 K | |
| TWC | Twc Enterprises Ltd | 8.7364 | -0.2059 | -2.3 | 100 | 873.64 | |
| BCE-PS | Bce Inc Pref S | 7.1883 | -0.1693 | -2.3 | 3.4 K | 24.44 K | |
| PPL-PQ | Pembina Pipeline Corp Pref Series 17 Class A | 8.7111 | -0.2023 | -2.27 | 10.56 K | 91.99 K | |
| CPX-PE | Capital Power Corporation Pref E | 7.2316 | -0.1678 | -2.27 | 17.38 K | 125.69 K | |
| SU | Suncor Energy Inc | 23.0682 | -0.5134 | -2.18 | 8.86 M | 204.27 M | |
| INO-UN | Inovalis Real Estate Investment Trust | 4.5891 | -0.1001 | -2.13 | 37.32 K | 171.26 K | |
| MRC | Morguard Corp | 126.18 | -2.7331 | -2.12 | 9.06 K | 1.14 M | |
| ENB-PFV | Enbridge Inc Pref 5 | 8.5976 | -0.1739 | -1.98 | 3 K | 25.79 K | |
| SEC | Senvest Capital | 160.51 | -3.00 | -1.83 | 100 | 16.05 K | |
| SLF-PJ | Sun Life Financial Inc | 7.4648 | -0.1373 | -1.81 | 7.14 K | 53.34 K | |
| TA-PD | Transalta A Cum Red Rat Rst Prf | 4.8485 | -0.0826 | -1.68 | 14.89 K | 72.19 K | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 12.6534 | -0.2046 | -1.59 | 7.83 K | 99.05 K | |
| ENB-PFU | Enbridge Inc Pref L | 8.9542 | -0.142 | -1.56 | 17.5 K | 156.7 K | |
| PPL-PO | Pembina Pipeline Corp Pref Series 15 Class A | 7.4218 | -0.1175 | -1.56 | 11.46 K | 85.08 K | |
| RAY | Stingray Group Inc. | 4.7294 | -0.0744 | -1.55 | 22.6 K | 106.88 K | |
| LNF | Leons Furniture | 8.5091 | -0.1305 | -1.51 | 4.37 K | 37.18 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 5.4362 | -0.0803 | -1.46 | 130.3 K | 708.36 K | |
| DSG | Descartes Sys | 24.27 | -0.35 | -1.42 | 156.84 K | 3.81 M | |
| PPL-PG | Pembina Pipeline Corp Pref G | 9.4349 | -0.1329 | -1.39 | 4.25 K | 40.1 K | |
| BN-PZ | Brookfield Corporation | 10.1477 | -0.1363 | -1.33 | 16.62 K | 168.66 K | |
| WN-PC | George Weston Ser 3 Prf | 12.6515 | -0.1659 | -1.29 | 11.09 K | 140.34 K | |
| SLF-PH | Sun Lif Non Cum Rst Cl A 10R Prf | 11.3588 | -0.1428 | -1.24 | 10.51 K | 119.42 K | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 12.5121 | -0.1571 | -1.24 | 3.83 K | 47.97 K | |
| TRP-PF | TC Energy Corp Pref Series 2 | 6.8958 | -0.0856 | -1.23 | 8.8 K | 60.68 K | |
| BCE-PG | Bce Inc Pref G | 7.9573 | -0.0944 | -1.17 | 7.03 K | 55.9 K | |
| KBL | Kbro Linen Inc | 32.9998 | -0.3792 | -1.14 | 8.8 K | 290.4 K | |
| CU-PF | Canadian Utilities Ltd Pref F | 11.127 | -0.1225 | -1.09 | 4.52 K | 50.28 K | |
| FIH-U | Fairfax India Holdings Corporation | 11.03 | -0.12 | -1.08 | 11.3 K | 124.64 K | |
| CGY | Calian Group Ltd | 11.9853 | -0.1252 | -1.03 | 1.1 K | 13.18 K | |
| PPL-PA | Pembina Pipeline Corp Pref A | 7.6428 | -0.0784 | -1.02 | 4.97 K | 37.95 K | |
| CU-PE | Canadian Util Bb Cum Red Sec Prf | 11.8796 | -0.1216 | -1.01 | 2.7 K | 32.07 K | |
| MFC-PK | Manulife Financial Corp Pref K | 10.3014 | -0.1052 | -1.01 | 3.77 K | 38.89 K | |
| TA-PF | Transalta C Cum Redeem Rate Prf | 4.717 | -0.0479 | -1.01 | 19.81 K | 93.45 K | |
| MFC-PM | Manulife Financial Corp Pref M | 11.7001 | -0.1185 | -1 | 7.5 K | 87.69 K | |
| CSU | Constellation Software Inc | 488.4326 | -4.9172 | -1 | 47.39 K | 23.15 M | |
| BN-PC | Brookfield Corporation | 5.3875 | -0.0536 | -0.99 | 7.15 K | 38.53 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 5.418 | -0.0536 | -0.98 | 152.94 K | 828.61 K | |
| BCE-PT | Bce Inc Pref T | 7.1994 | -0.0703 | -0.97 | 6.05 K | 43.56 K | |
| BCE-PQ | BCE Inc Pref Q | 9.9628 | -0.0969 | -0.96 | 2.14 K | 21.3 K | |
| CSW-A | Corby Spirit and Wine Limited | 10.5595 | -0.1009 | -0.95 | 26.15 K | 276.14 K | |
| ENB-PFG | Enbridge Inc Pref 15 | 9.4496 | -0.0892 | -0.94 | 11.2 K | 105.84 K | |
| TRP-PH | TC Energy Corp Pref Series 4 | 5.6843 | -0.0536 | -0.93 | 4.02 K | 22.84 K | |
| MFC-PN | Manulife Financial Corp Pref N | 11.598 | -0.1084 | -0.93 | 4.1 K | 47.55 K | |
| POW-PB | Power Corporation of Canada Pref B | 12.5996 | -0.1146 | -0.9 | 6.58 K | 82.84 K | |
| CEF | Sprott Physical Gold Silver Trust | 14.3257 | -0.1297 | -0.9 | 21.75 K | 311.63 K | |
| BRF-PC | Brookfield Renewable Power Inc Preferred Series 3 | 8.8746 | -0.0793 | -0.89 | 19.93 K | 176.88 K | |
| BCE-PA | BCE Inc Pref AA | 7.0825 | -0.0632 | -0.88 | 6.02 K | 42.62 K | |
| BU | Burcon Nutrascience Corp | 37.2208 | -0.3309 | -0.88 | 115 | 4.28 K | |
| ACX | Act Energy Technologies Ltd | 8.19 | -0.07 | -0.85 | 22.9 K | 187.55 K | |
| GWO-PP | Great Lifec 5.40 % P Non Cum Prf | 13.0856 | -0.1046 | -0.79 | 11.18 K | 146.3 K | |
| PWF-PS | Power Financial Corp Pref S | 11.6859 | -0.0932 | -0.79 | 14.1 K | 164.71 K | |
| TD-PFA | Toronto Dominion Bank Pref A | 11.7843 | -0.0934 | -0.79 | 13.53 K | 159.44 K | |
| LUG | Lundin Gold Inc | 3.2337 | -0.0255 | -0.78 | 22.4 K | 72.43 K | |
| MFC-PF | Manulife Financial Corp Pref 3 Class 1 | 9.2539 | -0.0654 | -0.7 | 11.01 K | 101.89 K | |
| BRF-PB | Brookfield Renewable Power Preferred Equity Inc Pref B | 5.7969 | -0.0402 | -0.69 | 6.4 K | 37.1 K | |
| EMA-PA | Emera Inc Pref A | 8.6862 | -0.0581 | -0.66 | 1.24 K | 10.75 K | |
| GWO-PS | Great West Lifeco Inc Pref S | 12.8058 | -0.0833 | -0.65 | 3.49 K | 44.64 K | |
| BN-PM | Brookfield Corporation | 10.9251 | -0.071 | -0.65 | 4.17 K | 45.5 K | |
| BBD-B | Bombardier Inc Series B | 38.50 | -0.25 | -0.65 | 317.78 K | 12.23 M | |
| NPI-PA | Northland Power Inc Pref A | 8.3654 | -0.0524 | -0.62 | 29.09 K | 243.32 K | |
| NG | Novagold Res Inc | 4.86 | -0.03 | -0.61 | 195.8 K | 951.6 K | |
| AIM-PA | Aimia Srs 1 Cum Rte Rst Prf | 6.2338 | -0.0372 | -0.59 | 1.02 K | 6.35 K | |
| MFC-PJ | Manulife Fin Non Cum Cl 1 11 Prf | 11.1711 | -0.0666 | -0.59 | 3.71 K | 41.48 K | |
| BN-PN | Brookfield Corporation | 10.9975 | -0.0654 | -0.59 | 5.4 K | 59.42 K | |
| BCE-PM | BCE Inc Pref M | 9.3371 | -0.0554 | -0.59 | 12.47 K | 116.48 K | |
| SGR-UN | Slate Grocery REIT | 5.4087 | -0.0317 | -0.58 | 42.5 K | 229.87 K | |
| SIS | Savaria Corp | 4.0256 | -0.022 | -0.54 | 40.9 K | 164.65 K | |
| SLF-PE | Sun Life Financial Sr 5 Prf | 11.7432 | -0.0629 | -0.53 | 4.9 K | 57.53 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 11.12 | 86.16 B | -0.08 | -0.71 | 29.37 K | 326.63 K |
| BLSP | Blue Sphere Corporation | 3.77 | 216.59 K | -0.13 | -3.33 | 47.5 K | 179.08 K |
| STTO | SITO Mobile Ltd. | 3.67 | 5.13 K | -0.11 | -2.91 | 10.79 K | 39.6 K |
| CYRNQ | CYRNQ | 37.00 | 799 | -0.20 | -0.54 | 835 | 30.89 K |
| YVRLF | Liquid Media Group Ltd. | 70.00 | 482 | -0.80 | -1.13 | 30 | 2.1 K |
| PEHD | Perigee Holdings Inc. | 30.00 | 130 | -3.60 | -10.71 | 188 | 5.64 K |
| PBYA | ProBility Media Corporation | 3.59 | -0.91 | -20.22 | 4.13 K | 14.83 K | |
| PZOO | Pazoo Inc | 110.00 | -2.50 | -2.22 | 56 | 6.16 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MGMA | Magma Silver Corp. | 64.00 | -16.00 | -20 | 19 | 1.22 K | |
| FTUR | Future Fuels Inc. | 3.50 | -0.50 | -12.5 | 14.5 K | 50.75 K | |
| VCG | Visionary Copper and Gold Mines Inc. | 3.20 | -0.45 | -12.33 | 2.31 K | 7.39 K | |
| CTEK | CLEANTEK Industries Inc | 21.1765 | -1.7647 | -7.69 | 935 | 19.8 K | |
| EPO-H | Encanto Potash Corp | 3.25 | -0.25 | -7.14 | 17.8 K | 57.86 K | |
| KIP | Kiplin Metals Inc | 31.725 | -2.025 | -6 | 35.58 K | 1.13 M | |
| NEXG | NeXGold Mining Corp | 5.28 | -0.12 | -2.22 | 1.5 K | 7.92 K | |
| RX | BioSyent Inc | 6.4639 | -0.0655 | -1 | 8.7 K | 56.24 K |