Loser Valuations for 20 October 2015 from 00:00:00 until 23:59:59
Loser Valuations for 20 October 2015 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SIM | Grupo Simec S.A. DE C.V. ADR | 7.8847 | 3.99 B | -0.1493 | -1.86 | 4.34 K | 34.2 K |
| UUUU | Energy Fuels Inc | 3.04 | 1.76 B | -0.10 | -3.18 | 258.89 K | 787.02 K |
| ESBA | Empire State Realty Op LP | 14.402 | 1.46 B | -0.0729 | -0.5 | 2 K | 28.8 K |
| RLGT | Radiant Logistics | 4.00 | 417.65 M | -0.06 | -1.48 | 132.55 K | 530.2 K |
| LCTX | Lineage Cell Therapeutics Inc | 3.3467 | 257.97 M | -0.1116 | -3.23 | 206.81 K | 692.12 K |
| GENC | Gencor Industries IN | 6.5579 | 249.18 M | -0.1086 | -1.63 | 3.56 K | 23.31 K |
| INTT | Intest Corp | 4.05 | 171.48 M | -0.06 | -1.46 | 19.26 K | 78.02 K |
| LODE | Comstock Mining Inc | 135.00 | 148.31 M | -2.475 | -1.8 | 1.22 K | 165.24 K |
| USBC | USBC, Inc. | 310.00 | 143.62 M | -26.00 | -7.74 | 88 | 27.28 K |
| ARMP | Armata Pharmaceuticals Inc | 844.20 | 130.51 M | -30.80 | -3.52 | 671 | 566.46 K |
| OPHC | Optimumbank Hlds | 6.601 | 111.53 M | -0.239 | -3.49 | 100 | 660.1 |
| SDEV | Stablecoin Development Corporation | 34414.1953 | 71.65 M | -1012.1836 | -2.86 | 1 | 34.41 K |
| WYY | Widepoint Corp | 8.80 | 62.89 M | -0.40 | -4.35 | 12.04 K | 105.92 K |
| CVU | CPI Aerostructures | 8.40 | 61.21 M | -0.27 | -3.11 | 5.15 K | 43.24 K |
| DIT | Amcon Distributing Company | 69.5045 | 58.53 M | -0.9113 | -1.29 | 100 | 6.95 K |
| WWR | Westwater Resources | 467.9999 | 50.18 M | -5.3402 | -1.13 | 42 | 19.66 K |
| DXR | Daxor Corp | 8.657 | 49.33 M | -0.048 | -0.55 | 1.8 K | 15.58 K |
| IBIO | Ibio Inc | 3400.00 | 47.5 M | -100.00 | -2.86 | 22 | 74.8 K |
| XTNT | Xtant Medical Holdings Inc | 39.60 | 40.6 M | -0.60 | -1.49 | 1.03 K | 40.87 K |
| GRF | Eagle Capital Growth Fund | 4.1029 | 39.68 M | -0.0794 | -1.9 | 2 K | 8.21 K |
| COHN | Cohen & CO Inc | 6.3348 | 32.9 M | -0.288 | -4.35 | 213 | 1.35 K |
| CVM | Cel-Sci Corp | 525.00 | 25.5 M | -30.00 | -5.41 | 680 | 357 K |
| UUU | Universal Security Instruments | 4.2185 | 16.02 M | -0.2863 | -6.36 | 13.8 K | 58.22 K |
| AIRI | Air Industries Group Inc | 83.6786 | 13.6 M | -2.1607 | -2.52 | 56 | 4.69 K |
| CVR | Chicago Rivet & Machine Company | 19.5951 | 10.15 M | -0.3478 | -1.74 | 300 | 5.88 K |
| TOVX | Theriva Biologics Inc | 21000.00 | 7.64 M | -175.00 | -0.83 | 72 | 1.51 M |
| VNRX | Volitionrx Ltd | 4.54 | 5.89 M | -0.12 | -2.58 | 1.05 K | 4.75 K |
| PLAG | Planet Green Holdings Corp | 262.50 | 5.26 M | -7.50 | -2.78 | 2 | 525 |
| CANF | Can-Fite Biopharma Ltd ADR | 10979.9912 | 4.91 M | -959.9971 | -8.04 | 327 | 3.59 M |
| OPTT | Ocean Power Tech Inc | 66.00 | 3.86 M | -4.00 | -5.71 | 35.04 K | 2.31 M |
| AUMN | Golden Minerals Company | 8.00 | 3.4 M | -0.05 | -0.62 | 2.99 K | 23.94 K |
| PW | Power REIT | 4.5621 | 2.48 M | -0.0379 | -0.82 | 239 | 1.09 K |
| TPHS | Trinity Pl Hlds Inc | 5.975 | 1.93 M | -0.498 | -7.69 | 703 | 4.2 K |
| OGEN | Oragenics Inc | 22860.00 | 1.58 M | -2520.00 | -9.93 | 1 | 22.86 K |
| ENSV | Enservco Corpporation | 11.25 | 29.09 K | -0.30 | -2.6 | 719 | 8.09 K |
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| T | Crude Oil WTI | 45.55 | 633.83 B | -0.34 | -0.74 | 38.95 K | 1.77 M |
| RU | Rubber | 153.80 | -1.70 | -1.09 | 20 | 3.08 K | |
| GC | Gold | 1167.60 | -10.40 | -0.88 | 41 | 47.87 K | |
| CL | Crude Oil | 45.55 | -0.34 | -0.74 | 361.31 K | 16.46 M | |
| ZB | U.S. Treasury Bond Futures | 157.2813 | -1.0937 | -0.69 | 208.92 K | 32.86 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GOOGL | Alphabet Inc Class A | 33.7213 | 3.5 T | -0.9893 | -2.85 | 52.43 M | 1.77 B |
| GOOG | Alphabet Inc Class C | 32.2492 | 3.49 T | -0.7846 | -2.38 | 49.96 M | 1.61 B |
| AMZN | Amazon.com Inc | 28.044 | 2.8 T | -0.6135 | -2.14 | 86.92 M | 2.44 B |
| META | Meta Platforms Inc | 96.2447 | 1.56 T | -1.4586 | -1.49 | 30.88 M | 2.97 B |
| TSLA | Tesla Inc | 14.202 | 1.42 T | -1.0047 | -6.61 | 223.5 M | 3.17 B |
| MU | Micron Technology | 16.6677 | 780.68 B | -2.0188 | -10.8 | 67.59 M | 1.13 B |
| AZN | Astrazeneca Plc ADR | 43.4487 | 289.14 B | -1.784 | -3.94 | 1.49 M | 64.73 M |
| NFLX | Netflix Inc | 9.899 | 260.38 B | -0.27 | -2.66 | 173.46 M | 1.72 B |
| PANW | Palo Alto Networks Inc | 27.6766 | 256.86 B | -0.3167 | -1.13 | 7.13 M | 197.39 M |
| AMGN | Amgen Inc | 110.4405 | 249.05 B | -2.951 | -2.6 | 3.39 M | 373.87 M |
| GILD | Gilead Sciences Inc | 70.7615 | 207 B | -1.3574 | -1.88 | 10.16 M | 719.28 M |
| SHOP | Shopify Inc | 3.15 | 191.58 B | -0.186 | -5.58 | 2.85 M | 8.97 M |
| TMUS | T-Mobile US | 39.1323 | 171.61 B | -0.4904 | -1.24 | 3.49 M | 136.7 M |
| ISRG | Intuitive Surg Inc | 52.5566 | 159.96 B | -0.6033 | -1.13 | 5.08 M | 267.02 M |
| VRTX | Vertex Pharmaceutic | 110.25 | 138.71 B | -5.63 | -4.86 | 1.68 M | 185.63 M |
| MRVL | Marvell Technology Inc | 8.4136 | 127.05 B | -0.2099 | -2.43 | 8.16 M | 68.7 M |
| SNY | Sanofi-Aventis S.A. ADR | 33.0701 | 112.71 B | -0.785 | -2.32 | 640.9 K | 21.19 M |
| STX | Seagate Technology | 23.7548 | 105.83 B | -0.1418 | -0.59 | 9.7 M | 230.39 M |
| WDC | Western Digital Cp | 48.2186 | 98.74 B | -3.62 | -6.98 | 10.66 M | 513.77 M |
| REGN | Regeneron Pharmaceuticals | 511.2163 | 93.55 B | -8.8304 | -1.7 | 707.8 K | 361.84 M |
| ADBE | Adobe Systems Inc | 86.84 | 93.14 B | -1.56 | -1.76 | 2.69 M | 233.97 M |
| FTNT | Fortinet Inc | 8.678 | 87.31 B | -0.058 | -0.66 | 7.17 M | 62.24 M |
| MDLZ | Mondelez Intl Inc | 35.9532 | 83.57 B | -0.5345 | -1.46 | 7.46 M | 268.09 M |
| NXPI | Nxp Semiconductors | 81.3251 | 62.58 B | -1.2642 | -1.53 | 2.43 M | 197.47 M |
| MPWR | Monolithic Power Sys | 52.1867 | 58.06 B | -0.3199 | -0.61 | 372.4 K | 19.43 M |
| GRMN | Garmin Ltd | 25.1087 | 55.03 B | -0.2309 | -0.91 | 974.7 K | 24.47 M |
| ADSK | Autodesk Inc | 52.00 | 54.7 B | -0.44 | -0.84 | 2.47 M | 128.26 M |
| MSTR | Strategy | 19.711 | 54.57 B | -0.662 | -3.25 | 906.49 K | 17.87 M |
| EBAY | Ebay Inc | 21.6602 | 53.54 B | -0.1242 | -0.57 | 12.34 M | 267.29 M |
| CCEP | Coca-Cola Europacific Partners Plc | 24.0415 | 50.97 B | -0.1228 | -0.51 | 1.25 M | 30.05 M |
| FITB | Fifth Third Bancorp | 13.079 | 47.93 B | -0.1319 | -1 | 11.8 M | 154.32 M |
| NTRA | Natera Inc | 8.25 | 45.05 B | -0.29 | -3.4 | 81.1 K | 669.06 K |
| JD | Jd.com Inc ADR | 24.1272 | 39.31 B | -0.5093 | -2.07 | 7.14 M | 172.24 M |
| BIIB | Biogen Inc | 265.81 | 36.71 B | -7.21 | -2.64 | 3.54 M | 940.91 M |
| UAL | United Airlines Holdings Inc | 55.75 | 36.63 B | -1.00 | -1.76 | 7.31 M | 407.36 M |
| NBIS | Nebius Group N.V. | 13.35 | 35.2 B | -0.18 | -1.33 | 2.08 M | 27.7 M |
| ILMN | Illumina Inc | 141.1479 | 32.23 B | -2.3151 | -1.61 | 3.18 M | 448.68 M |
| STLD | Steel Dynamics Inc | 14.383 | 31.7 B | -0.2015 | -1.38 | 5.12 M | 73.58 M |
| EXPE | Expedia Group Inc | 122.0795 | 30.76 B | -1.3339 | -1.08 | 1.77 M | 216.3 M |
| DXCM | Dexcom | 20.145 | 29.62 B | -0.6675 | -3.21 | 3.11 M | 62.57 M |
| BIDU | Baidu Inc ADR | 153.21 | 27.87 B | -1.47 | -0.95 | 2.97 M | 455.29 M |
| AXON | Axon Enterprise Inc | 22.10 | 25.49 B | -2.67 | -10.78 | 6.09 M | 134.59 M |
| CASY | Casey's General Stor | 98.8785 | 25.42 B | -1.3958 | -1.39 | 308.62 K | 30.52 M |
| INSM | Insmed Inc | 17.12 | 25.1 B | -0.90 | -4.99 | 510.47 K | 8.74 M |
| INCY | Incyte Corp | 107.50 | 24.39 B | -3.19 | -2.88 | 1.3 M | 139.23 M |
| UTHR | United Therapeutic | 122.91 | 23.94 B | -3.92 | -3.09 | 769.57 K | 94.59 M |
| VTRS | Viatris Inc | 34.4862 | 22.87 B | -0.9645 | -2.72 | 7.3 M | 251.65 M |
| PTC | Ptc Inc | 34.83 | 21.19 B | -0.25 | -0.71 | 395.97 K | 13.79 M |
| ALNY | Alnylam Pharmaceuticals | 77.62 | 20.89 B | -6.80 | -8.05 | 990.5 K | 76.88 M |
| TSCO | Tractor Supply Company | 14.9429 | 18.94 B | -0.0899 | -0.6 | 4.45 M | 66.56 M |
| EXEL | Exelixis Inc | 5.52 | 16.98 B | -0.28 | -4.83 | 4.32 M | 23.84 M |
| NBIX | Neurocrine Bioscienc | 46.88 | 16.66 B | -2.10 | -4.29 | 1.18 M | 55.3 M |
| HTHT | Huazhu Group Ltd ADR | 6.025 | 16.1 B | -0.0578 | -0.95 | 381.9 K | 2.3 M |
| ICLR | Icon Plc | 71.52 | 15.34 B | -1.35 | -1.85 | 318.49 K | 22.78 M |
| ZBRA | Zebra Technologies | 73.05 | 15.16 B | -0.70 | -0.95 | 485.8 K | 35.49 M |
| JAZZ | Jazz Pharma Plc | 126.00 | 15.07 B | -10.46 | -7.67 | 1.62 M | 203.97 M |
| MANH | Manhattan Assoc | 66.19 | 14.68 B | -2.03 | -2.98 | 807.89 K | 53.47 M |
| LULU | Lululemon Athletica | 52.93 | 12.83 B | -0.33 | -0.62 | 1.57 M | 83.18 M |
| SEIC | Sei Investments Company | 44.2067 | 12.49 B | -0.3872 | -0.87 | 596.48 K | 26.37 M |
| CSGP | Costar Group Inc | 18.312 | 12.29 B | -0.273 | -1.47 | 913.72 K | 16.73 M |
| TXRH | Texas Roadhouse Inc | 32.1934 | 12.07 B | -0.9312 | -2.81 | 751.59 K | 24.2 M |
| HALO | Halozyme Therapeutic | 13.69 | 11.76 B | -0.81 | -5.59 | 908.69 K | 12.44 M |
| DPZ | Domino's Pizza Inc Common Stock | 94.3278 | 11 B | -0.9416 | -0.99 | 346.8 K | 32.71 M |
| BMRN | Biomarin Pharmaceuticals | 103.92 | 10.85 B | -3.36 | -3.13 | 1.45 M | 150.17 M |
| ENSG | The Ensign Group IN | 18.3386 | 10.56 B | -0.5854 | -3.09 | 428.67 K | 7.86 M |
| PODD | Insulet Corp | 30.61 | 10.16 B | -0.16 | -0.52 | 169.42 K | 5.19 M |
| TGTX | Tg Therapeuticscmn | 12.85 | 9.16 B | -0.30 | -2.28 | 401 K | 5.15 M |
| IBRX | Immunitybio Inc | 12.37 | 9.15 B | -0.28 | -2.21 | 273.3 K | 3.38 M |
| MTCH | Match Group Inc | 18.2172 | 8.88 B | -0.3933 | -2.11 | 3.83 M | 69.81 M |
| VSAT | Viasat Inc | 66.13 | 8.81 B | -0.44 | -0.66 | 195.32 K | 12.92 M |
| HQY | Healthequity | 29.93 | 8.57 B | -0.81 | -2.64 | 201.03 K | 6.02 M |
| WYNN | Wynn Resorts Ltd | 58.387 | 8.56 B | -1.1605 | -1.95 | 4.02 M | 234.75 M |
| ARWR | Arrowhead Pharma | 5.19 | 8.22 B | -0.06 | -1.14 | 1.16 M | 6.03 M |
| DSGX | Descartes Sys Group | 17.29 | 8.04 B | -0.24 | -1.37 | 38.21 K | 660.7 K |
| RMBS | Rambus Inc | 10.00 | 7.98 B | -3.89 | -28.01 | 11.83 M | 118.33 M |
| CORT | Corcept Therapeutics | 3.60 | 7.96 B | -0.24 | -6.25 | 356.92 K | 1.28 M |
| FCFS | First Cash Fin Svcs | 33.0609 | 7.96 B | -3.6966 | -10.06 | 776.45 K | 25.67 M |
| ALKS | Alkermes Plc | 60.61 | 7.71 B | -1.77 | -2.84 | 655.5 K | 39.73 M |
| POOL | Pool Corp | 66.3029 | 7.56 B | -0.4945 | -0.74 | 188.3 K | 12.48 M |
| CYTK | Cytokinetics | 6.73 | 7.48 B | -0.21 | -3.03 | 321.57 K | 2.16 M |
| AMRX | Amneal Pharmaceuticals Inc | 35.60 | 7.01 B | -2.24 | -5.92 | 930.35 K | 33.12 M |
| TTMI | TTM Technologies | 6.96 | 7.01 B | -0.06 | -0.85 | 447.79 K | 3.12 M |
| CROX | Crocs Inc | 11.16 | 6.94 B | -0.28 | -2.45 | 741.29 K | 8.27 M |
| ORKA | Oruka Therapeutics Inc | 597.1119 | 6.81 B | -9.2936 | -1.53 | 77 | 45.98 K |
| VICR | Vicor Cp | 9.93 | 6.78 B | -0.08 | -0.8 | 23.81 K | 236.47 K |
| IESC | Ies Holdings | 7.46 | 6.72 B | -0.07 | -0.93 | 3.14 K | 23.4 K |
| QLYS | Qualys Inc | 34.65 | 6.59 B | -0.30 | -0.86 | 439.03 K | 15.21 M |
| LNTH | Lantheus Holdings | 3.48 | 6.58 B | -0.24 | -6.45 | 80.3 K | 279.44 K |
| IONS | Ionis Pharmaceuticals | 41.33 | 6.55 B | -2.78 | -6.3 | 1.36 M | 56.33 M |
| EXLS | Exlservice Holdings | 8.122 | 6.51 B | -0.058 | -0.71 | 682.63 K | 5.54 M |
| MIDD | Middleby Corp | 114.35 | 6.17 B | -0.74 | -0.64 | 247.56 K | 28.31 M |
| LGND | Ligand Pharm | 53.8054 | 6.12 B | -4.4167 | -7.59 | 807.27 K | 43.44 M |
| OTEX | Open Text Cp | 18.5168 | 6.03 B | -0.1413 | -0.76 | 393.2 K | 7.28 M |
| CZR | Caesars Entertainment Inc | 8.88 | 5.96 B | -0.20 | -2.2 | 67.3 K | 597.62 K |
| GRFS | Grifols S.A. ADR | 14.4675 | 5.74 B | -0.1122 | -0.77 | 584.02 K | 8.45 M |
| BCPC | Balchem Cp | 62.5712 | 5.56 B | -1.7784 | -2.76 | 180.81 K | 11.31 M |
| SIMO | Silicon Motion Techn ADR | 22.9867 | 5.52 B | -0.1169 | -0.51 | 279.43 K | 6.42 M |
| PTCT | Ptc Therapeutics | 26.85 | 5.47 B | -2.74 | -9.26 | 1.47 M | 39.53 M |
| OLLI | Ollies Bargain CS | 15.38 | 5.37 B | -0.28 | -1.79 | 156.92 K | 2.41 M |
| CACC | Credit Acceptance | 209.14 | 5.37 B | -4.29 | -2.01 | 123.9 K | 25.91 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LLY | Eli Lilly and Company | 65.0137 | 1.21 T | -2.056 | -3.07 | 7.46 M | 484.87 M |
| V | Visa Inc | 70.8419 | 789.94 B | -0.6594 | -0.92 | 8.15 M | 577.28 M |
| ABBV | Abbvie Inc | 35.5905 | 514.92 B | -0.8633 | -2.37 | 6.49 M | 231.15 M |
| PG | Procter & Gamble Company | 58.5762 | 383.36 B | -0.5745 | -0.97 | 8.53 M | 499.77 M |
| MRK | Merck & Company | 34.7394 | 361.73 B | -0.6963 | -1.96 | 10.42 M | 362.06 M |
| GE | General Electric Company | 120.7986 | 335.38 B | -0.8815 | -0.72 | 15.68 M | 1.89 B |
| NVS | Novartis Ag ADR | 55.2383 | 307 B | -1.0709 | -1.9 | 1.31 M | 72.34 M |
| HSBC | HSBC Holdings Plc ADR | 22.5974 | 297.73 B | -0.1417 | -0.62 | 1.74 M | 39.33 M |
| BABA | Alibaba Group Holding ADR | 69.6841 | 272.28 B | -0.8348 | -1.18 | 11.09 M | 773.03 M |
| TM | Toyota Motor Corp Ltd | 95.7742 | 254.63 B | -1.0501 | -1.08 | 245.03 K | 23.47 M |
| IBM | International Business Machines | 86.6239 | 231.55 B | -5.2846 | -5.75 | 16.76 M | 1.45 B |
| ANET | Arista Networks Inc | 4.0413 | 215.79 B | -0.0806 | -1.96 | 9.68 M | 39.1 M |
| BHP | BHP Billiton Ltd ADR | 16.6869 | 203.04 B | -0.1385 | -0.82 | 2.71 M | 45.3 M |
| MCD | McDonald's Corporation | 80.3161 | 195.68 B | -0.5027 | -0.62 | 4.87 M | 391.32 M |
| SHOP | Shopify Inc | 3.15 | 194.77 B | -0.186 | -5.58 | 2.85 M | 8.97 M |
| TTE | Totalenergies Se ADR | 23.0694 | 192.81 B | -0.1875 | -0.81 | 1.3 M | 29.96 M |
| ABT | Abbott Laboratories | 34.1835 | 190.39 B | -0.3357 | -0.97 | 5.88 M | 201.09 M |
| WELL | Welltower Inc | 46.8161 | 179.74 B | -0.2955 | -0.63 | 1.39 M | 65.18 M |
| NVO | Novo Nordisk A/S ADR | 47.0957 | 177.74 B | -1.1539 | -2.39 | 1.27 M | 59.84 M |
| CRM | Salesforce.com Inc | 76.4082 | 175.83 B | -0.3942 | -0.51 | 2.01 M | 153.33 M |
| SAN | Banco Santander ADR | 3.6725 | 169.27 B | -0.0455 | -1.22 | 3.67 M | 13.46 M |
| PFE | Pfizer Inc | 20.1165 | 167.52 B | -0.2957 | -1.45 | 18.44 M | 370.87 M |
| SONY | Sony Group Corp ADR | 4.9345 | 157.68 B | -0.0362 | -0.73 | 2.82 M | 13.9 M |
| BX | Blackstone Inc | 19.8383 | 148.61 B | -0.3389 | -1.68 | 5.19 M | 103.01 M |
| RIO | Rio Tinto Plc ADR | 17.0572 | 136.19 B | -0.1183 | -0.69 | 2.79 M | 47.53 M |
| LMT | Lockheed Martin Corp | 157.756 | 131 B | -1.4435 | -0.91 | 1.93 M | 303.92 M |
| BTI | British American Tobacco Industries ADR | 29.4262 | 130.83 B | -0.24 | -0.81 | 321.4 K | 9.46 M |
| MDT | Medtronic Inc | 56.0938 | 130.22 B | -0.457 | -0.81 | 3.81 M | 213.47 M |
| BMY | Bristol-Myers Squibb Company | 44.6739 | 127.02 B | -0.8321 | -1.83 | 5.97 M | 266.48 M |
| LOW | Lowe's Companies | 60.317 | 125.98 B | -0.4886 | -0.8 | 3.63 M | 219.08 M |
| SYK | Stryker Corp | 88.0941 | 124.06 B | -1.11 | -1.24 | 1.12 M | 98.79 M |
| MCK | Mckesson Corp | 174.7385 | 122.48 B | -5.0946 | -2.83 | 2.44 M | 427.01 M |
| NOW | Servicenow Inc | 74.73 | 105.84 B | -1.06 | -1.4 | 1.16 M | 86.74 M |
| HCA | Hca Holdings Inc | 67.2184 | 103.4 B | -1.0117 | -1.48 | 4.3 M | 288.89 M |
| MPC | Marathon Petroleum Corp | 34.1623 | 101.49 B | -1.2412 | -3.51 | 5.01 M | 171.23 M |
| GSK | Glaxosmithkline Plc ADR | 24.5797 | 100.88 B | -0.3464 | -1.39 | 3.5 M | 85.91 M |
| VLO | Valero Energy Corp | 39.7411 | 96.62 B | -0.893 | -2.2 | 6.12 M | 243.12 M |
| ING | ING Groep N.V. ADR | 8.1586 | 90.4 B | -0.0898 | -1.09 | 1.55 M | 12.64 M |
| KKR | KKR & Co. LP | 13.7493 | 89.11 B | -0.2106 | -1.51 | 4.15 M | 57.04 M |
| SHW | Sherwin-Williams Company | 72.4124 | 83.13 B | -0.9883 | -1.35 | 2.44 M | 176.35 M |
| WMB | Williams Companies | 22.9551 | 80.11 B | -0.2602 | -1.12 | 5.25 M | 120.46 M |
| EPD | Enterprise Products Partners LP | 13.291 | 79.86 B | -0.2286 | -1.69 | 3.86 M | 51.34 M |
| E | Eni S.P.A. ADR | 18.6688 | 78.96 B | -0.1066 | -0.57 | 110.7 K | 2.07 M |
| BCS | Barclays Plc ADR | 11.1998 | 74.23 B | -0.1005 | -0.89 | 2.32 M | 25.97 M |
| ET | Energy Transfer LP | 9.385 | 65.15 B | -0.1404 | -1.47 | 6.67 M | 62.64 M |
| DB | Deutsche Bank Ag | 23.2009 | 64.6 B | -0.1386 | -0.59 | 1.51 M | 34.94 M |
| CAH | Cardinal Health | 58.8348 | 62.92 B | -1.0985 | -1.83 | 1.75 M | 102.89 M |
| NKE | Nike Inc | 60.9062 | 57.32 B | -0.3865 | -0.63 | 9.1 M | 554.5 M |
| MPLX | Mplx LP | 15.0981 | 56.64 B | -0.0862 | -0.57 | 218.4 K | 3.3 M |
| NUE | Nucor Corp | 32.1533 | 55.58 B | -0.2045 | -0.63 | 1.91 M | 61.55 M |
| OKE | Oneok Inc | 19.5542 | 53.71 B | -0.1026 | -0.52 | 1.25 M | 24.53 M |
| VMRK | Vivmark Residential | 46.0789 | 50.69 B | -0.3652 | -0.79 | 1.83 M | 84.37 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 54.1249 | 49.72 B | -2.1598 | -3.84 | 5.92 M | 320.51 M |
| VEEV | Veeva Systems Inc | 25.75 | 49.18 B | -0.31 | -1.19 | 559.08 K | 14.4 M |
| VTR | Ventas Inc | 36.7335 | 46.93 B | -0.1909 | -0.52 | 1.8 M | 66.05 M |
| HMC | Honda Motor Company ADR | 22.2463 | 46.43 B | -0.1321 | -0.59 | 298.2 K | 6.63 M |
| MT | Arcelormittal ADR | 12.3479 | 45.85 B | -0.4165 | -3.26 | 3.68 M | 45.48 M |
| IQV | Iqvia Holdings Inc | 70.18 | 44.8 B | -1.57 | -2.19 | 438.43 K | 30.77 M |
| CMG | Chipotle Mexican Grill | 14.1126 | 43.55 B | -0.2602 | -1.81 | 109.73 M | 1.55 B |
| WDS | Woodside Energy Group Ltd | 15.3815 | 42 B | -0.7881 | -4.87 | 19.7 K | 303.09 K |
| LYV | Live Nation Entertainment | 25.85 | 40.83 B | -0.14 | -0.54 | 477.44 K | 12.34 M |
| CBRE | CBRE Group Inc | 34.51 | 39.05 B | -0.18 | -0.52 | 2.36 M | 81.46 M |
| SYY | Sysco Corp | 31.3072 | 37.84 B | -0.2514 | -0.8 | 3.06 M | 95.67 M |
| IX | Orix Corp ADR | 4.8508 | 37.3 B | -0.0401 | -0.82 | 61.5 K | 298.32 K |
| PEG | Public Service Enterprise Group Inc | 30.2828 | 36.2 B | -0.2294 | -0.75 | 4.4 M | 133.34 M |
| UI | Ubiquiti Networks | 28.0663 | 35.87 B | -1.7681 | -5.93 | 1.1 M | 31 M |
| HSY | Hershey Foods Corp | 73.2357 | 35.79 B | -0.8084 | -1.09 | 850.6 K | 62.29 M |
| HEI-A | HEICO Corporation | 22.3895 | 34.98 B | -0.387 | -1.7 | 256.59 K | 5.75 M |
| CNC | Centene Corp | 29.955 | 34.53 B | -0.37 | -1.22 | 4.24 M | 126.92 M |
| ADM | Archer Daniels Midland | 33.429 | 33.3 B | -0.1975 | -0.59 | 2.72 M | 91.08 M |
| RMD | Resmed Inc | 49.8118 | 33.1 B | -1.2616 | -2.47 | 1.12 M | 55.65 M |
| ZTS | Zoetis Inc Cl A | 39.4203 | 32.81 B | -0.6312 | -1.58 | 2.89 M | 113.94 M |
| IRM | Iron Mountain Inc | 17.3052 | 31.71 B | -0.1488 | -0.85 | 2.26 M | 39.06 M |
| PUK | Prudential Public Ltd Company ADR | 30.9998 | 30.28 B | -0.1788 | -0.57 | 209.91 K | 6.51 M |
| AWK | American Water Works | 47.7203 | 29.92 B | -0.285 | -0.59 | 820 K | 39.13 M |
| CPAY | Corpay Inc | 145.67 | 29.89 B | -1.19 | -0.81 | 504.3 K | 73.46 M |
| TS | Tenaris S.A. ADR | 18.2951 | 29.71 B | -0.4274 | -2.28 | 5.54 M | 101.39 M |
| PHG | Koninklijke Philips Electronics ADR | 19.5922 | 29.67 B | -0.1002 | -0.51 | 1.04 M | 20.44 M |
| ATO | Atmos Energy Corp | 47.1365 | 29.27 B | -0.335 | -0.71 | 531 K | 25.03 M |
| DGX | Quest Diagnostics Inc | 52.9403 | 28.21 B | -0.2755 | -0.52 | 808.39 K | 42.8 M |
| WST | West Pharmaceutical Services | 53.1869 | 27.85 B | -0.4415 | -0.82 | 198.7 K | 10.57 M |
| GPN | Global Payments Inc | 61.9808 | 25.77 B | -1.1512 | -1.82 | 2.39 M | 148.08 M |
| HPQ | HP Inc | 9.074 | 25.66 B | -0.1335 | -1.45 | 18.18 M | 164.94 M |
| DRI | Darden Restaurants | 42.4131 | 25.61 B | -1.3111 | -3 | 2.04 M | 86.66 M |
| ATI | Allegheny Technologies Inc | 14.6467 | 23.88 B | -1.9333 | -11.66 | 6.33 M | 92.77 M |
| PKG | Packaging Corp of America | 49.989 | 22.25 B | -0.6082 | -1.2 | 952.9 K | 47.63 M |
| XPO | Xpo Logistics Inc | 9.3087 | 20.62 B | -0.3249 | -3.37 | 1.41 M | 13.12 M |
| BCH | Banco DE Chile ADR | 11.1004 | 19.53 B | -0.1284 | -1.14 | 260.07 K | 2.89 M |
| TPL | Texas Pacific Land Trust | 14.1909 | 18.79 B | -0.1387 | -0.97 | 83.7 K | 1.19 M |
| VIV | Telecomunicacoes DE Sao Paulo ADR | 5.0713 | 18.26 B | -0.037 | -0.72 | 2.22 M | 11.27 M |
| JLL | Jones Lang Lasalle Inc | 147.7404 | 16.94 B | -1.023 | -0.69 | 251.99 K | 37.23 M |
| TYL | Tyler Technologies | 168.87 | 16.72 B | -2.46 | -1.44 | 269.12 K | 45.45 M |
| DINO | HF Sinclair Corp | 32.3637 | 16.65 B | -0.8719 | -2.62 | 3.36 M | 108.64 M |
| WES | Western Midstream Partners LP | 19.3032 | 16.47 B | -0.1707 | -0.88 | 163.4 K | 3.15 M |
| CRL | Charles River Laboratories Intl | 65.57 | 16.17 B | -1.69 | -2.51 | 663.93 K | 43.53 M |
| PKX | Posco ADR | 26.3391 | 14.79 B | -0.4478 | -1.67 | 313.2 K | 8.25 M |
| SGI | Somnigroup International Inc. | 17.3305 | 14.77 B | -0.1102 | -0.63 | 2.22 M | 38.46 M |
| SJM | J.M. Smucker Company | 83.6015 | 13.95 B | -2.8083 | -3.25 | 2.89 M | 241.91 M |
| GDDY | Godaddy Inc | 27.15 | 13.87 B | -0.25 | -0.91 | 283.6 K | 7.7 M |
| CRS | Carpenter Technology Corp | 25.3339 | 13.79 B | -0.7243 | -2.78 | 684.9 K | 17.35 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 18.5642 | 9.02 M | -0.8438 | -4.35 | 103 | 1.91 K |
| WCN | Waste Connections Inc | 37.2622 | -6.3465 | -14.55 | 2.31 M | 86.25 M | |
| HMMC | Hemlo Mining Corp. | 13.50 | -2.25 | -14.29 | 149 | 2.01 K | |
| BHC | Bausch Health Companies Inc | 190.85 | -22.20 | -10.42 | 1.36 M | 260.49 M | |
| TVA-B | TVA Group Inc | 4.61 | -0.37 | -7.43 | 1 K | 4.61 K | |
| CJR-B | Corus Entertainment Inc | 6.8087 | -0.4198 | -5.81 | 267 K | 1.82 M | |
| CORS | Corus Entertainment Holdings Inc. | 3408.613 | -210.1387 | -5.81 | 534 | 1.82 M | |
| WFC | Wall Financial | 4.8488 | -0.2987 | -5.8 | 2.8 K | 13.58 K | |
| SHOP | Shopify Inc | 4.09 | -0.249 | -5.74 | 594 K | 2.43 M | |
| TC | Tucows Inc | 33.43 | -1.92 | -5.43 | 2.2 K | 73.55 K | |
| EFR | Energy Fuels Inc | 3.92 | -0.17 | -4.16 | 52.7 K | 206.58 K | |
| BBD-PC | Bombardier Inc Pref C | 4.1747 | -0.1731 | -3.98 | 23.5 K | 98.09 K | |
| TCS | Tecsys Inc J | 7.6662 | -0.312 | -3.91 | 6.5 K | 49.83 K | |
| IMP | Intermap Tech Corp | 5.00 | -0.20 | -3.85 | 3.02 K | 15.1 K | |
| HPS-A | Hammond Power Solutions Inc | 4.7579 | -0.1873 | -3.79 | 4.5 K | 21.41 K | |
| ENGH | Enghouse Systems Ltd | 22.9989 | -0.8869 | -3.71 | 197.81 K | 4.55 M | |
| MRD | Melcor Dev | 9.2683 | -0.3296 | -3.43 | 5.36 K | 49.68 K | |
| CFW | Calfrac Well Services Ltd | 148.00 | -5.00 | -3.27 | 14.42 K | 2.13 M | |
| LGO | Largo Resources Ltd | 3.30 | -0.10 | -2.94 | 500 | 1.65 K | |
| BU | Burcon Nutrascience Corp | 39.8677 | -1.1579 | -2.82 | 60 | 2.39 K | |
| PIF | Polaris Infrastructure Inc | 4.6075 | -0.1248 | -2.64 | 13.8 K | 63.58 K | |
| KEL | Kelt Exploration Ltd | 5.46 | -0.14 | -2.5 | 1.15 M | 6.27 M | |
| CSU | Constellation Software Inc | 461.2734 | -11.675 | -2.47 | 28.12 K | 12.97 M | |
| PWF-PA | Power Financial Corp Pref A | 8.5888 | -0.1984 | -2.26 | 4.69 K | 40.28 K | |
| BRE | Bridgemarq Real Estate Services Inc | 5.2033 | -0.114 | -2.14 | 9.9 K | 51.51 K | |
| EXE | Extendicare Inc | 4.6648 | -0.1021 | -2.14 | 359.4 K | 1.68 M | |
| CMG | Computer Modelling Group Ltd | 7.9535 | -0.1704 | -2.1 | 65.8 K | 523.34 K | |
| LAS-A | Lassonde Industries Inc | 134.5098 | -2.7237 | -1.98 | 1.31 K | 175.94 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 7.7655 | -0.15 | -1.9 | 31.68 K | 246.05 K | |
| DRT | Dirtt Environmental Solutions Ltd | 5.993 | -0.1142 | -1.87 | 196.99 K | 1.18 M | |
| GFP | Greenfirst Forest Products Inc | 5.1657 | -0.0975 | -1.85 | 10.07 K | 52.04 K | |
| DSG | Descartes Sys | 22.43 | -0.42 | -1.84 | 104.3 K | 2.34 M | |
| ESP-PA | Brompton Energy Split Corp. | 8.079 | -0.1488 | -1.81 | 2.8 K | 22.62 K | |
| TNT-UN | True North Commercial Real Estate Investment Trust | 13.5765 | -0.2421 | -1.75 | 3.13 K | 42.51 K | |
| CUP-U | Caribbean Utilities Company Ltd | 6.2149 | -0.1103 | -1.74 | 1.5 K | 9.32 K | |
| CEF-U | Sprott Physical Gold and Silver Trust | 11.4826 | -0.1997 | -1.71 | 100 | 1.15 K | |
| TRZ | Transat At Inc | 7.64 | -0.13 | -1.67 | 20.41 K | 155.91 K | |
| GWO-PR | Great 4.80% R Non Cum Frst Prf | 12.2162 | -0.2017 | -1.62 | 8.1 K | 98.95 K | |
| SEC | Senvest Capital | 156.56 | -2.44 | -1.53 | 500 | 78.28 K | |
| AIM-PC | Aimia Inc Pref C | 7.2651 | -0.1112 | -1.51 | 8.8 K | 63.97 K | |
| POU | Paramount Resources Ltd | 5.4272 | -0.0823 | -1.49 | 405.47 K | 2.2 M | |
| DOO | Brp Inc | 24.0429 | -0.3626 | -1.49 | 62.4 K | 1.5 M | |
| PBH | Premium Brands Holdings Corp | 25.8334 | -0.3801 | -1.45 | 97.29 K | 2.51 M | |
| BNE | Bonterra Energy Corp | 17.1723 | -0.2492 | -1.43 | 68.67 K | 1.18 M | |
| ELVA | Electrovaya Inc | 3.50 | -0.05 | -1.41 | 7 K | 24.5 K | |
| GRT-UN | Granite Real Estate Investment Trust | 23.1853 | -0.3192 | -1.36 | 91.54 K | 2.12 M | |
| PWF-PS | Power Financial Corp Pref S | 11.8628 | -0.1556 | -1.29 | 17 K | 201.62 K | |
| EMP-A | Empire Company Limited | 22.8289 | -0.2896 | -1.25 | 371.9 K | 8.49 M | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 18.6626 | -0.236 | -1.25 | 303.34 K | 5.66 M | |
| AIM | Aimia Inc | 10.7988 | -0.1355 | -1.24 | 364.6 K | 3.94 M | |
| LIF | Labrador Iron Ore Royalty Corp | 5.6126 | -0.0668 | -1.18 | 304.15 K | 1.71 M | |
| BYD | Boyd Group Services Inc | 61.7631 | -0.7334 | -1.17 | 58.7 K | 3.63 M | |
| BDGI | Badger Infrastructure Solutions Ltd | 16.3798 | -0.1915 | -1.16 | 142.8 K | 2.34 M | |
| OTEX | Open Text Corp | 24.3721 | -0.2667 | -1.08 | 318.4 K | 7.76 M | |
| GWO-PS | Great West Lifeco Inc Pref S | 13.0502 | -0.1388 | -1.05 | 65.53 K | 855.21 K | |
| PWF-PT | Power Financial Corp Pref T | 12.078 | -0.119 | -0.98 | 4.59 K | 55.5 K | |
| CTC-A | Canadian Tire Corporation Limited | 82.008 | -0.7961 | -0.96 | 285.7 K | 23.43 M | |
| FRU | Freehold Royalties Ltd | 5.7391 | -0.0553 | -0.95 | 163.6 K | 938.92 K | |
| SIS | Savaria Corp | 3.7018 | -0.0294 | -0.79 | 11.9 K | 44.05 K | |
| ENB-PA | Enbridge Inc Pref A | 12.9226 | -0.1021 | -0.78 | 1.35 K | 17.45 K | |
| RAY | Stingray Group Inc. | 4.7261 | -0.0371 | -0.78 | 6.1 K | 28.83 K | |
| MAL | Magellan Aero | 14.0716 | -0.1097 | -0.77 | 41.56 K | 584.8 K | |
| EMA-PF | Emera Inc Pref F | 10.7674 | -0.0839 | -0.77 | 11.65 K | 125.44 K | |
| LUG | Lundin Gold Inc | 3.4209 | -0.0255 | -0.74 | 1.6 K | 5.47 K | |
| NFI | Nfi Group Inc. | 14.8734 | -0.1107 | -0.74 | 106.97 K | 1.59 M | |
| BCE-PG | Bce Inc Pref G | 8.1695 | -0.059 | -0.72 | 11.16 K | 91.19 K | |
| GWO-PN | Great West 3.65% Non Cum N Prf | 9.7691 | -0.069 | -0.7 | 12.56 K | 122.7 K | |
| PSK | Prairiesky Royalty Ltd | 8.9184 | -0.0621 | -0.69 | 615.3 K | 5.49 M | |
| CGI | CDN General Inv | 13.2135 | -0.0865 | -0.65 | 11.76 K | 155.39 K | |
| CGY | Calian Group Ltd | 11.6319 | -0.0737 | -0.63 | 3.82 K | 44.43 K | |
| GTE | Gran Tierra Energy Inc | 32.40 | -0.20 | -0.61 | 24.12 K | 781.49 K | |
| CGX | Cineplex Inc | 39.4192 | -0.2429 | -0.61 | 73.07 K | 2.88 M | |
| ALC | Algoma Central | 7.5955 | -0.044 | -0.58 | 1.6 K | 12.15 K | |
| EIF | Exchange Income Corp | 13.1587 | -0.076 | -0.57 | 73.3 K | 964.53 K | |
| GUD | Knight Therapeutics Inc | 7.35 | -0.04 | -0.54 | 111.6 K | 820.26 K | |
| AOV | Amotiv Limited | 7.35 | -0.04 | -0.54 | 111.59 K | 820.16 K | |
| CRT-UN | CT Real Estate Investment Trust | 7.3236 | -0.0393 | -0.53 | 43.6 K | 319.31 K | |
| TFII | Tfi International Inc | 20.1783 | -0.1057 | -0.52 | 179.34 K | 3.62 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 12.35 | 86.16 B | -0.17 | -1.36 | 47.3 K | 584.16 K |
| BRDCY | Bridgestone Corporation | 14.408 | 32.14 B | -0.1467 | -1.01 | 9.43 K | 135.91 K |
| GAMI | GAMCO Investors Inc | 26.0598 | 536.94 M | -0.2751 | -1.04 | 62.02 K | 1.62 M |
| ACRG | American Clean Resources Group Inc. | 9.00 | 98.71 M | -3.50 | -28 | 806 | 7.25 K |
| CGAC | Code Green Apparel Corp | 33.40 | 1.09 M | -1.60 | -4.57 | 68 | 2.27 K |
| BOTY | Lingerie Fighting Championships Inc | 15499.00 | 72.69 K | -201.00 | -1.28 | 11.65 K | 180.56 M |
| ERINQ | Erin Energy Corporation | 4.59 | 21.53 K | -0.07 | -1.5 | 45.73 K | 209.89 K |
| PQEFF | Petroteq Energy Inc | 18.867 | 8.92 K | -1.056 | -5.3 | 54.05 K | 1.02 M |
| WTRV | White River Energy Corp. | 104.50 | 6.2 K | -4.75 | -4.35 | 1.39 K | 145.57 K |
| STTO | SITO Mobile Ltd. | 3.6097 | 5.13 K | -0.0203 | -0.56 | 25.98 K | 93.8 K |
| GPHBF | G6 Materials Corp | 4.46 | 1.99 K | -0.11 | -2.41 | 809 | 3.61 K |
| EMWPF | Eros Media World Plc | 405.00 | 1.9 K | -94.40 | -18.9 | 161.95 K | 65.59 M |
| MDLM | Medley Management Inc | 44.7703 | 612 | -0.6253 | -1.38 | 661 | 29.59 K |
| SPDC | Speed Commerce Inc | 3.36 | 603 | -0.048 | -1.41 | 17.34 K | 58.26 K |
| SYNE | Synthesis Energy Systems Inc | 61.44 | 157 | -0.64 | -1.03 | 519 | 31.89 K |
| PEHD | Perigee Holdings Inc. | 18.00 | 130 | -1.60 | -8.16 | 345 | 6.21 K |
| PZOO | Pazoo Inc | 65.00 | -10.00 | -13.33 | 671 | 43.62 K | |
| TREVQ | Trevali Mining Corporation | 4.30 | -0.339 | -7.31 | 5.33 K | 22.92 K | |
| SRSCQ | Sears Canada Inc | 7.30 | -0.33 | -4.33 | 12.09 K | 88.26 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AEC | Anfield Energy Inc | 7.50 | 61.41 M | -0.75 | -9.09 | 267 | 2 K |
| WLR | Walker Lane Resources Ltd. | 7.00 | -1.75 | -20 | 583 | 4.08 K | |
| SKRR | SKRR Exploration Inc | 7.50 | -1.50 | -16.67 | 246 | 1.84 K | |
| LXM | Lux Metals Corp. | 14.00 | -2.00 | -12.5 | 53 | 742 | |
| SKYG | Sky Gold Corp | 12.00 | -1.50 | -11.11 | 1.02 K | 12.19 K | |
| OGW | Ongwe Minerals Inc. | 3.68 | -0.32 | -8 | 2.54 K | 9.34 K | |
| OBUL | One Bullion Limited | 8.0953 | -0.6133 | -7.04 | 40 | 323.81 | |
| PE | Pure Energy Minerals Limited | 4.08 | -0.24 | -5.56 | 79.3 K | 323.54 K | |
| CAMB | Cambria Gold Mines Inc. | 57.50 | -3.00 | -4.96 | 38.29 K | 2.2 M | |
| CTA | Centaurus Energy Inc | 160.00 | -5.00 | -3.03 | 688 | 110.08 K | |
| KEEK | Personas Social Incorporated | 29.00 | -0.50 | -1.69 | 3.19 K | 92.57 K | |
| MPH | Medicure Inc | 3.45 | -0.05 | -1.43 | 312 | 1.08 K |