Loser Valuations for 15 December 2015 from 00:00:00 until 23:59:59
Loser Valuations for 15 December 2015 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LNG | Cheniere Energy | 37.5387 | 56.76 B | -0.8218 | -2.14 | 6.82 M | 255.97 M |
| CQP | Cheniere Energy Partners LP | 11.0055 | 27.77 B | -0.1782 | -1.59 | 376.75 K | 4.15 M |
| TMP | Tompkinstrustco | 43.3717 | 1.43 B | -0.2183 | -0.5 | 50.3 K | 2.18 M |
| REPX | Riley Exploration Permian Inc | 13.3751 | 912.07 M | -2.1839 | -14.04 | 776 | 10.38 K |
| CIX | Compx International Inc | 6.628 | 476.9 M | -0.1006 | -1.5 | 921 | 6.1 K |
| FRD | Friedman Industries Inc | 5.02 | 259.66 M | -0.0984 | -1.92 | 2.3 K | 11.55 K |
| BKTI | Bk Technologies Inc | 14.7501 | 252.32 M | -0.3588 | -2.37 | 1.25 K | 18.42 K |
| GENC | Gencor Industries IN | 8.2933 | 249.18 M | -0.38 | -4.38 | 57.86 K | 479.83 K |
| PED | Pedevco Corp | 22.00 | 197.79 M | -2.00 | -8.33 | 1.18 K | 25.94 K |
| LODE | Comstock Mining Inc | 95.00 | 148.31 M | -2.475 | -2.54 | 662 | 62.89 K |
| ARMP | Armata Pharmaceuticals Inc | 695.80 | 130.51 M | -23.80 | -3.31 | 60 | 41.75 K |
| SIF | Sifco Industries | 10.76 | 125.71 M | -0.63 | -5.53 | 2.1 K | 22.6 K |
| BDL | Flanigan's Enterprises | 16.6879 | 122.02 M | -0.5964 | -3.45 | 2.2 K | 36.71 K |
| OPHC | Optimumbank Hlds | 4.80 | 111.53 M | -0.30 | -5.88 | 759 | 3.64 K |
| GLU | Gabelli Global Utility | 7.5947 | 110.97 M | -0.073 | -0.95 | 28.7 K | 217.97 K |
| SDEV | Stablecoin Development Corporation | 8097.4575 | 71.65 M | -3036.5464 | -27.27 | 5 | 40.49 K |
| WYY | Widepoint Corp | 7.021 | 62.89 M | -0.578 | -7.61 | 21.61 K | 151.7 K |
| CVU | CPI Aerostructures | 9.10 | 61.21 M | -0.05 | -0.55 | 14.44 K | 131.42 K |
| DIT | Amcon Distributing Company | 65.8348 | 58.53 M | -1.6355 | -2.42 | 3.8 K | 250.17 K |
| WWR | Westwater Resources | 321.00 | 50.18 M | -9.00 | -2.73 | 81 | 26 K |
| IBIO | Ibio Inc | 2750.00 | 47.5 M | -50.00 | -1.79 | 26 | 71.5 K |
| NNVC | Nanoviricides Inc | 20.80 | 33.71 M | -0.60 | -2.8 | 5.07 K | 105.46 K |
| TOON | Kartoon Studios Inc | 25.50 | 31.1 M | -1.50 | -5.56 | 3 | 76.5 |
| CPHI | China Pharma Holdings | 17.03 | 24.52 M | -2.38 | -12.26 | 509 | 8.67 K |
| BESS | Bimergen Energy Corporation | 53.20 | 21.51 M | -2.80 | -5 | 36 | 1.92 K |
| CKX | Ckx Lands | 9.8508 | 21.29 M | -0.2941 | -2.9 | 600 | 5.91 K |
| JOB | General Employment Enterprises | 6.45 | 20.81 M | -0.29 | -4.3 | 22.32 K | 143.97 K |
| UAVS | Ageagle Aerial Systems Inc | 8750.00 | 20.01 M | -1250.00 | -12.5 | 1 | 8.75 K |
| RVP | Retractable Technologies | 3.11 | 16.93 M | -0.15 | -4.6 | 16.6 K | 51.63 K |
| AIRI | Air Industries Group Inc | 76.10 | 13.6 M | -0.442 | -0.58 | 811 | 61.72 K |
| VNRX | Volitionrx Ltd | 4.15 | 5.89 M | -0.06 | -1.43 | 5.55 K | 23.02 K |
| DSS | Document Security Systems | 394.6857 | 4.62 M | -16.6182 | -4.04 | 38 | 15 K |
| OPTT | Ocean Power Tech Inc | 48.00 | 3.86 M | -2.60 | -5.14 | 7.92 K | 380.16 K |
| PW | Power REIT | 4.15 | 2.48 M | -0.04 | -0.95 | 3.1 K | 12.86 K |
| ITP | IT Tech Packaging Inc | 15.60 | 1.96 M | -0.10 | -0.64 | 4.84 K | 75.47 K |
| PCG-P-G | Pacific Gas & Electric Company. 4.80% 1st Preferred Stock | 22.8966 | -0.5723 | -2.44 | 3.64 K | 83.41 K | |
| PCG-P-C | Pacific Gas & Electric Company. 5% 1st Preferred Stock | 23.2214 | -0.3216 | -1.37 | 1.42 K | 32.9 K | |
| PCG-P-D | Pacific Gas & Electric Company. 5% 1st Red. Preferred Stock | 23.1093 | -0.2448 | -1.05 | 5.51 K | 127.31 K | |
| PCG-P-B | Pacific Gas & Electric Company. 5 1/2% Preferred Stock | 23.6535 | -0.1545 | -0.65 | 4.51 K | 106.72 K |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 24.8888 | 4.98 T | -0.4482 | -1.77 | 213.29 M | 5.31 B |
| GOOG | Alphabet Inc Class C | 36.8673 | 3.49 T | -0.2167 | -0.58 | 53.32 M | 1.97 B |
| WMT | Walmart Inc. | 16.4634 | 998.9 B | -0.2071 | -1.24 | 43.85 M | 721.86 M |
| NFLX | Netflix Inc | 11.86 | 260.38 B | -0.207 | -1.72 | 117.6 M | 1.39 B |
| EQIX | Equinix Inc | 237.6872 | 100.25 B | -2.893 | -1.2 | 1.01 M | 239.21 M |
| ROST | Ross Stores Inc | 48.9065 | 74.13 B | -0.303 | -0.62 | 2.89 M | 141.17 M |
| HON | Honeywell International Inc. Common Stock | 71.5389 | 69.74 B | -0.3704 | -0.52 | 5.66 M | 404.93 M |
| BKR | Baker Hughes A Ge Co. Cl A | 24.9938 | 47.54 B | -0.1505 | -0.6 | 10.75 M | 268.58 M |
| ROP | Roper Industries | 172.2768 | 47.2 B | -0.9219 | -0.53 | 378.92 K | 65.28 M |
| STLD | Steel Dynamics Inc | 13.6498 | 31.7 B | -0.274 | -1.97 | 3.89 M | 53.1 M |
| DXCM | Dexcom | 19.795 | 29.62 B | -0.945 | -4.56 | 4.04 M | 79.92 M |
| CASY | Casey's General Stor | 117.514 | 25.42 B | -1.7136 | -1.44 | 498.9 K | 58.63 M |
| JBHT | J B Hunt Transport | 66.2696 | 20.28 B | -0.545 | -0.82 | 1.04 M | 68.72 M |
| SWKS | Skyworks Solutions | 62.4134 | 19.33 B | -0.5818 | -0.92 | 4.57 M | 285.31 M |
| TSCO | Tractor Supply Company | 15.102 | 18.94 B | -0.1801 | -1.18 | 6.16 M | 93.04 M |
| PAAS | Pan Amer Silver Corp | 5.5915 | 16.98 B | -0.0871 | -1.53 | 2.13 M | 11.9 M |
| LECO | Lincoln Elec Hld | 43.1046 | 14.91 B | -1.5611 | -3.5 | 643.1 K | 27.72 M |
| FDS | FactSet Research Systems Inc | 145.8064 | 11.56 B | -6.0264 | -3.97 | 766.29 K | 111.73 M |
| NVMI | Nova Ltd | 10.42 | 9.96 B | -0.23 | -2.16 | 53.27 K | 555.1 K |
| HQY | Healthequity | 27.16 | 8.57 B | -1.55 | -5.4 | 749.03 K | 20.34 M |
| ARWR | Arrowhead Pharma | 5.58 | 8.22 B | -0.11 | -1.93 | 1.32 M | 7.36 M |
| RMBS | Rambus Inc | 11.35 | 7.98 B | -0.12 | -1.05 | 880.78 K | 10 M |
| CORT | Corcept Therapeutics | 4.51 | 7.96 B | -0.08 | -1.74 | 828.79 K | 3.74 M |
| ORKA | Oruka Therapeutics Inc | 571.5546 | 6.81 B | -10.4552 | -1.8 | 216 | 123.46 K |
| PAGP | Plains Gp Holdings LP | 10.7152 | 6.01 B | -0.0879 | -0.81 | 1.85 M | 19.84 M |
| CRUS | Cirrus Logic Inc | 31.03 | 5.66 B | -1.71 | -5.22 | 2.69 M | 83.55 M |
| LIVN | Livanova Plc OR Sh | 54.06 | 4.96 B | -0.40 | -0.73 | 297.61 K | 16.09 M |
| POWL | Powell Inds Inc | 20.1354 | 4.85 B | -0.5902 | -2.85 | 81.84 K | 1.65 M |
| MMYT | Makemytrip Ltd | 17.88 | 4.81 B | -0.45 | -2.45 | 136.73 K | 2.44 M |
| OPCH | Option Care Health Inc | 6.48 | 4.74 B | -0.16 | -2.41 | 338.64 K | 2.19 M |
| AAON | Aaon Inc | 14.6255 | 4.72 B | -0.0814 | -0.55 | 255.18 K | 3.73 M |
| SFM | Sprouts Farmers Mark | 25.21 | 4.53 B | -0.20 | -0.79 | 1.2 M | 30.36 M |
| GLNG | Golar Lng Ltd | 14.2907 | 4.4 B | -0.2755 | -1.89 | 2.49 M | 35.59 M |
| AAOI | Applied Optoelect | 16.77 | 4.26 B | -0.24 | -1.41 | 233.58 K | 3.92 M |
| FELE | Franklin Electric Company | 25.4481 | 4.16 B | -0.1887 | -0.74 | 338.32 K | 8.61 M |
| CDNA | Caredx Inc | 6.25 | 4.13 B | -0.15 | -2.34 | 5.94 K | 37.14 K |
| OLED | Universal Display | 47.9672 | 3.98 B | -2.2141 | -4.41 | 1.57 M | 75.45 M |
| IEP | Icahn Enterprises | 13.3825 | 3.6 B | -0.3136 | -2.29 | 110 K | 1.47 M |
| CLMT | Calumet Specialty Pr | 20.1409 | 3.48 B | -0.1348 | -0.66 | 751.83 K | 15.14 M |
| VRDN | Viridian Therapeutics Inc | 173.4751 | 3.24 B | -2.025 | -1.15 | 199 | 34.52 K |
| ARLP | Alliance Resource Pt | 4.8331 | 3.14 B | -0.0745 | -1.52 | 482.74 K | 2.33 M |
| SGRY | Surgery Partners CS | 20.64 | 2.99 B | -0.21 | -1.01 | 298.77 K | 6.17 M |
| SHOO | Steven Maddens Ltd | 17.4144 | 2.89 B | -0.2859 | -1.62 | 1.14 M | 19.82 M |
| ADMA | Adma Biologics | 8.55 | 2.82 B | -0.08 | -0.93 | 22.48 K | 192.18 K |
| MARA | Marathon Digital Holdings | 24.00 | 2.45 B | -1.76 | -6.83 | 1.95 K | 46.8 K |
| BELFA | BEL Fuse Cl A | 12.8345 | 2.37 B | -0.3565 | -2.7 | 200 | 2.57 K |
| NTCT | Netscout Systems | 29.85 | 2.29 B | -0.72 | -2.36 | 904.03 K | 26.99 M |
| DXPE | Dxp Enterprise | 26.74 | 2.18 B | -0.92 | -3.33 | 166 K | 4.44 M |
| FIVN | Five9 Inc | 7.44 | 2.1 B | -0.09 | -1.2 | 268.31 K | 2 M |
| TGLS | Tecnoglass Inc | 10.406 | 1.95 B | -0.1215 | -1.15 | 15.9 K | 165.46 K |
| MCRI | Monarch Casino | 19.33 | 1.92 B | -0.4828 | -2.44 | 35.05 K | 677.54 K |
| HAPN | Happen, Inc. Common Stock | 62.30 | 1.84 B | -1.90 | -2.96 | 1.51 M | 94.23 M |
| EZPW | Ezcorp Inc | 4.72 | 1.75 B | -0.14 | -2.88 | 451.51 K | 2.13 M |
| OMCL | Omnicell Inc | 29.02 | 1.72 B | -0.19 | -0.65 | 264.33 K | 7.67 M |
| SLS | Sellas Life Sciences Group Inc | 44099.9688 | 1.7 B | -599.9727 | -1.34 | 32 | 1.41 M |
| PRDO | Perdoceo Education Corp | 3.3018 | 1.68 B | -0.0944 | -2.78 | 264.9 K | 874.65 K |
| PLAB | Photronics Inc | 12.36 | 1.61 B | -0.15 | -1.2 | 751.92 K | 9.29 M |
| CHRN | ChronoScale Corporation | 1779.75 | 1.57 B | -63.00 | -3.42 | 235 | 418.24 K |
| HLIO | Helios Technologies Inc | 28.7329 | 1.56 B | -0.3685 | -1.27 | 83.7 K | 2.4 M |
| NEXT | Nextdecade Corp | 9.75 | 1.56 B | -0.15 | -1.52 | 100 K | 975 K |
| IMOS | Chipmos Tech ADR | 7.7758 | 1.52 B | -0.0851 | -1.08 | 442.17 K | 3.44 M |
| TRS | Trimas Corp | 18.371 | 1.39 B | -0.36 | -1.92 | 173.3 K | 3.18 M |
| ALNT | Allient Inc | 12.6822 | 1.38 B | -0.1158 | -0.9 | 153.15 K | 1.94 M |
| GIII | G-III Apparel Gp | 46.6844 | 1.35 B | -0.6555 | -1.38 | 488.7 K | 22.81 M |
| VISN | CommScope Holding Company, Inc. | 23.6308 | 1.27 B | -0.3284 | -1.37 | 1.28 M | 30.27 M |
| UNIT | Uniti Group Inc | 13.0202 | 1.27 B | -0.0791 | -0.6 | 852.18 K | 11.1 M |
| CRAI | Cra International | 15.9932 | 1.24 B | -0.2515 | -1.55 | 46.6 K | 745.28 K |
| TNDM | Tandem Diabetes Care | 117.80 | 1.18 B | -0.80 | -0.67 | 21.15 K | 2.49 M |
| STRA | Strayer Education | 45.4605 | 1.16 B | -0.4254 | -0.93 | 113.7 K | 5.17 M |
| GLDD | Great Lakes Drg Dock | 3.68 | 1.14 B | -0.33 | -8.23 | 613.51 K | 2.26 M |
| GOLD | Gold.com, Inc. | 6.0247 | 1.09 B | -0.0978 | -1.6 | 52 K | 313.28 K |
| FSBC | Five Star Bancorp | 10.0317 | 1.08 B | -0.608 | -5.71 | 1.01 K | 10.11 K |
| SBSI | Southside Bancshares | 16.2752 | 1.01 B | -0.1044 | -0.64 | 176.03 K | 2.86 M |
| ITRN | Ituran Location | 12.8595 | 987.02 M | -0.1893 | -1.45 | 32.2 K | 414.06 K |
| CAC | Camden Natl Cp | 20.274 | 980.42 M | -0.1896 | -0.93 | 85.05 K | 1.72 M |
| SIFY | Sify Techs Ltd ADR | 5.7198 | 940.93 M | -0.2266 | -3.81 | 6.45 K | 36.89 K |
| PSIX | Power Solutions International, Inc. Common Stock | 20.97 | 903.24 M | -0.35 | -1.64 | 96.39 K | 2.02 M |
| POET | Poet Technologies Inc | 5.80 | 877.4 M | -0.30 | -4.92 | 2.75 K | 15.95 K |
| CVLG | Covenant Logistics Group Inc | 8.6527 | 800.67 M | -0.1914 | -2.16 | 503.62 K | 4.36 M |
| FCEL | Fuelcell Energy Inc | 1994.40 | 795.94 M | -302.40 | -13.17 | 3.71 K | 7.39 M |
| SHBI | Shore Bancshares Inc | 7.845 | 746.42 M | -0.1363 | -1.71 | 9.68 K | 75.93 K |
| CLMB | Climb Global Solutions Inc | 3.3138 | 740.72 M | -0.0818 | -2.41 | 16.44 K | 54.49 K |
| KRNT | Kornit Digital Ord | 11.07 | 723.56 M | -0.18 | -1.6 | 63.47 K | 702.65 K |
| MLAB | Mesa Labs Inc | 96.6972 | 717.67 M | -3.2899 | -3.29 | 41.61 K | 4.02 M |
| ULH | Universal Logis Hld | 10.4485 | 715.09 M | -0.1757 | -1.65 | 49.76 K | 519.88 K |
| CWBC | Community West Bncsh | 8.2887 | 704.59 M | -0.1672 | -1.98 | 2.4 K | 19.89 K |
| FEIM | Frequency Elcts Inc | 8.0194 | 678.88 M | -0.0832 | -1.03 | 24 K | 192.49 K |
| SWBI | Smith & Wesson Brands Inc | 13.5894 | 648.83 M | -1.4972 | -9.92 | 8.1 M | 110.01 M |
| ACRS | Aclaris Therapts | 22.03 | 604.44 M | -0.64 | -2.82 | 59.03 K | 1.3 M |
| CIVB | Civista Bncshrs | 8.4236 | 587.39 M | -0.1009 | -1.18 | 18.7 K | 157.48 K |
| CAPR | Capricor Therap | 36.10 | 523.25 M | -1.00 | -2.7 | 2.36 K | 85.2 K |
| TITN | Titan Machinery Inc | 9.24 | 521.02 M | -0.11 | -1.18 | 266.56 K | 2.46 M |
| RCEL | Avita Medical Inc | 7.00 | 519.51 M | -0.75 | -9.68 | 360 | 2.52 K |
| GLRE | Greenlight Cap. Re. | 18.00 | 518.42 M | -0.29 | -1.59 | 303.13 K | 5.46 M |
| CMCO | Columbus Mckinnon | 16.9554 | 509.69 M | -0.4702 | -2.7 | 75.03 K | 1.27 M |
| FMAO | Farmers & Merch Banc | 9.4429 | 500.21 M | -0.1816 | -1.89 | 6.52 K | 61.57 K |
| TATT | T A T Tech Ltd | 5.6349 | 480.93 M | -0.246 | -4.18 | 1.7 K | 9.58 K |
| HBCP | Home Bancorp Inc | 20.4747 | 474.06 M | -0.2857 | -1.38 | 4.79 K | 98.14 K |
| ESEA | Euroseas Ltd | 12.1949 | 447.31 M | -0.2217 | -1.79 | 558 | 6.8 K |
| FWDI | AdvisorShares Madrona International ETF | 14.90 | 434.84 M | -1.80 | -10.78 | 13.68 K | 203.83 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| WMT | Walmart Stores | 16.5028 | 998.9 B | -0.2076 | -1.24 | 43.85 M | 723.59 M |
| HD | Home Depot | 102.7672 | 342.68 B | -0.5636 | -0.55 | 4.92 M | 505.8 M |
| APH | Amphenol Corp | 11.9048 | 184.18 B | -0.0909 | -0.76 | 6.36 M | 75.69 M |
| DE | Deere & Company | 64.7132 | 181.09 B | -1.4157 | -2.14 | 6.29 M | 407.13 M |
| UNP | Union Pacific Corp | 60.7632 | 172.38 B | -0.3738 | -0.61 | 7.79 M | 473.36 M |
| DHR | Danaher Corp | 37.8058 | 161.86 B | -0.3308 | -0.87 | 7.55 M | 285.27 M |
| SONY | Sony Group Corp ADR | 4.4397 | 157.68 B | -0.0273 | -0.61 | 9.87 M | 43.81 M |
| TJX | TJX Companies | 30.5305 | 148.83 B | -0.208 | -0.68 | 5.99 M | 182.91 M |
| LMT | Lockheed Martin Corp | 163.5691 | 131 B | -1.3248 | -0.8 | 1.54 M | 251.86 M |
| LOW | Lowe's Companies | 62.0229 | 125.98 B | -0.621 | -0.99 | 4.65 M | 288.18 M |
| MCK | Mckesson Corp | 172.982 | 122.48 B | -3.1703 | -1.8 | 1.67 M | 288.36 M |
| CVS | CVS Corp | 67.5355 | 107.28 B | -1.1087 | -1.62 | 8.63 M | 582.93 M |
| GD | General Dynamics Corp | 110.2933 | 95.68 B | -0.9188 | -0.83 | 2.18 M | 240.65 M |
| MMM | 3M Company | 88.6634 | 95.67 B | -5.6863 | -6.03 | 10.34 M | 916.82 M |
| GLW | Corning Inc | 13.667 | 91.42 B | -0.1529 | -1.11 | 10.99 M | 150.21 M |
| TT | Trane Technologies Plc | 35.1585 | 87.94 B | -0.4338 | -1.22 | 2.76 M | 97.03 M |
| ITW | Illinois Tool Works Inc | 72.076 | 79.85 B | -0.5079 | -0.7 | 1.74 M | 125.73 M |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 14.2617 | 67.16 B | -0.0972 | -0.68 | 96.7 K | 1.38 M |
| KMI | Kinder Morgan | 9.4809 | 66.74 B | -0.0957 | -1 | 46.95 M | 445.08 M |
| CRH | CRH Plc ADR | 21.8983 | 63.07 B | -0.3487 | -1.57 | 381 K | 8.34 M |
| PSA | Public Storage | 164.4814 | 63.05 B | -1.5194 | -0.92 | 953.73 K | 156.87 M |
| WPM | Wheaton Precious Metals | 10.9836 | 61.91 B | -0.07 | -0.63 | 2.77 M | 30.43 M |
| EW | Edwards Lifesciences Corp | 26.6767 | 58.73 B | -0.1666 | -0.62 | 5.43 M | 144.75 M |
| SPG-PJ | Simon Property Group Inc | 46.0681 | 45.32 B | -0.4211 | -0.91 | 811 | 37.36 K |
| FERG | Ferguson Plc | 43.4797 | 45.21 B | -1.8688 | -4.12 | 165 | 7.17 K |
| CMG | Chipotle Mexican Grill | 11.0972 | 43.55 B | -0.066 | -0.59 | 45.73 M | 507.42 M |
| WDS | Woodside Energy Group Ltd | 13.0541 | 42 B | -0.2335 | -1.76 | 106.65 K | 1.39 M |
| ROK | Rockwell Automation Inc | 83.3726 | 41.82 B | -1.478 | -1.74 | 1.44 M | 120.14 M |
| IX | Orix Corp ADR | 4.51 | 37.3 B | -0.031 | -0.68 | 143.5 K | 647.19 K |
| PEG | Public Service Enterprise Group Inc | 26.0619 | 36.2 B | -0.2458 | -0.93 | 4 M | 104.26 M |
| HSY | Hershey Foods Corp | 69.9397 | 35.79 B | -0.4383 | -0.62 | 1.96 M | 136.75 M |
| ATI | Allegheny Technologies Inc | 10.5163 | 23.88 B | -1.4842 | -12.37 | 6.02 M | 63.32 M |
| HUBB | Hubbell Inc B | 75.2618 | 22.69 B | -0.5969 | -0.79 | 320.15 K | 24.1 M |
| NI | NiSource Inc | 13.4228 | 21.18 B | -0.0933 | -0.69 | 2.76 M | 37.03 M |
| DD | Du Pont De.Nemours Inc | 23.241 | 19.42 B | -0.3309 | -1.4 | 23.5 M | 546.22 M |
| CNH | CNH Industrial N.V. | 4.9314 | 18.59 B | -0.1055 | -2.09 | 2.5 M | 12.31 M |
| ITT | ITT Inc | 31.6509 | 18.34 B | -0.518 | -1.61 | 728.4 K | 23.05 M |
| H | Hyatt Hotels Corp | 45.5615 | 17.21 B | -0.4062 | -0.88 | 1.11 M | 50.58 M |
| SWK | Stanley Black & Decker Inc | 82.0627 | 17.08 B | -0.9312 | -1.12 | 1.52 M | 124.39 M |
| DINO | HF Sinclair Corp | 28.8355 | 16.65 B | -0.5336 | -1.82 | 4.5 M | 129.65 M |
| OVV | Ovintiv Inc | 22.1016 | 16.26 B | -0.1203 | -0.54 | 4.05 M | 89.58 M |
| MAS | Masco Corp | 24.6918 | 15.85 B | -0.3513 | -1.4 | 4.89 M | 120.62 M |
| BURL | Burlington Stores Inc | 42.82 | 15.5 B | -0.26 | -0.6 | 1.15 M | 49.19 M |
| TRU | Transunion | 25.2328 | 15.48 B | -0.2215 | -0.87 | 418.2 K | 10.55 M |
| W | Wayfair Inc | 45.95 | 15.29 B | -0.30 | -0.65 | 757.58 K | 34.81 M |
| RBC | Regal-Beloit Corp | 61.3314 | 15.02 B | -0.8372 | -1.35 | 152 K | 9.32 M |
| RNR | Renaissancere Holdings Ltd | 100.8908 | 14.04 B | -0.5226 | -0.52 | 345.2 K | 34.83 M |
| CRS | Carpenter Technology Corp | 24.4928 | 13.79 B | -1.3561 | -5.25 | 814.2 K | 19.94 M |
| WSO | Watsco Inc | 86.7325 | 12.67 B | -0.5206 | -0.6 | 262.1 K | 22.73 M |
| FNF | Fidelity National Financial | 19.1498 | 11.76 B | -0.1213 | -0.63 | 4.74 M | 90.83 M |
| DECK | Deckers Outdoor Corp | 8.29 | 11.57 B | -0.1267 | -1.51 | 16.12 M | 133.6 M |
| RRC | Range Resources Corp | 20.6261 | 11.39 B | -0.1713 | -0.82 | 8.79 M | 181.26 M |
| PNR | Pentair Ltd | 28.7421 | 10.88 B | -0.7972 | -2.7 | 2.37 M | 68.12 M |
| GNRC | Generac Holdings Inc | 29.82 | 10.43 B | -0.56 | -1.84 | 1.08 M | 32.23 M |
| AIT | Applied Industrial Technologies | 33.5831 | 10.35 B | -0.5476 | -1.6 | 518.68 K | 17.42 M |
| FLS | Flowserve Corp | 33.4271 | 10.19 B | -0.2686 | -0.8 | 1.13 M | 37.79 M |
| VNO-PL | Vornado Realty Trust | 15.0992 | 9.83 B | -0.142 | -0.93 | 38.44 K | 580.34 K |
| HBM | Hudbay Minerals Inc | 3.2067 | 9.29 B | -0.0972 | -2.94 | 65.4 K | 209.72 K |
| ONTO | Onto Innovation Inc | 15.44 | 8.5 B | -0.10 | -0.64 | 75.42 K | 1.16 M |
| NCLH | Norwegian Cruise Ord | 58.50 | 8.23 B | -0.96 | -1.61 | 6.25 M | 365.33 M |
| VMI | Valmont Industries | 93.8314 | 7.74 B | -1.2397 | -1.3 | 311.27 K | 29.21 M |
| AGCO | Agco Corp | 36.873 | 7.61 B | -2.7071 | -6.84 | 4.14 M | 152.62 M |
| AXS | Axis Capital Holdings | 41.5169 | 7.6 B | -0.4244 | -1.01 | 456 K | 18.93 M |
| AG | First Majestic Silver | 3.1459 | 7.48 B | -0.0789 | -2.45 | 983.3 K | 3.09 M |
| G | Genpact Ltd | 22.0602 | 7.07 B | -0.269 | -1.2 | 957.7 K | 21.13 M |
| TKR | Timken Company | 22.562 | 7 B | -0.4359 | -1.9 | 1 M | 22.61 M |
| FAF | First American Corp | 25.3487 | 6.84 B | -0.1642 | -0.64 | 1.21 M | 30.77 M |
| LAD | Lithia Motors | 102.5247 | 6.68 B | -1.5776 | -1.52 | 392.17 K | 40.21 M |
| CMS-PB | Consumers Energy Company | 60.098 | 6.65 B | -2.0084 | -3.23 | 689 | 41.41 K |
| JBTM | JBTMarel Corp | 45.2575 | 6.56 B | -0.3552 | -0.78 | 128.02 K | 5.79 M |
| HRB | H&R Block | 21.9819 | 6.45 B | -0.1212 | -0.55 | 3.89 M | 85.57 M |
| MATX | Matson Inc | 36.6316 | 6.34 B | -0.2575 | -0.7 | 326.4 K | 11.96 M |
| MSM | Msc Industrial Direct Company | 35.3612 | 6.33 B | -1.0445 | -2.87 | 511.8 K | 18.1 M |
| TEX | Terex Corp | 16.2492 | 6.18 B | -0.3023 | -1.83 | 1.25 M | 20.34 M |
| M | Macy's Inc | 22.9218 | 6.03 B | -0.2742 | -1.18 | 12.65 M | 289.93 M |
| NPO | Enpro Industries | 39.1806 | 5.47 B | -0.3715 | -0.94 | 118.7 K | 4.65 M |
| CNX | CNX Resources Corp | 5.3421 | 4.99 B | -0.1552 | -2.82 | 12.56 M | 67.1 M |
| MCY | Mercury General Corp | 31.3877 | 4.93 B | -0.3561 | -1.12 | 272.4 K | 8.55 M |
| STNG | Scorpio Tankers Inc | 56.686 | 4.13 B | -2.2229 | -3.77 | 286.42 K | 16.24 M |
| GEF | Greif Bros. Corp | 20.6043 | 4.12 B | -0.4157 | -1.98 | 353.6 K | 7.29 M |
| DK | Delek US Holdings | 16.132 | 3.92 B | -0.3018 | -1.84 | 1.31 M | 21.15 M |
| GEF-B | Greif Inc | 26.0226 | 3.89 B | -1.417 | -5.16 | 19.6 K | 510.04 K |
| BFH | Bread Financial Hldgs Inc | 144.4411 | 3.87 B | -1.078 | -0.74 | 475.69 K | 68.71 M |
| GRTUF | GRTUF | 16.7912 | 3.85 B | -0.618 | -3.55 | 96.56 K | 1.62 M |
| BDC | Belden Inc | 44.9926 | 3.83 B | -0.8816 | -1.92 | 582.9 K | 26.23 M |
| CDP | Copt Defense Properties | 13.8819 | 3.81 B | -0.0771 | -0.55 | 816.5 K | 11.33 M |
| POST | Post Holdings Inc | 40.5613 | 3.65 B | -0.4449 | -1.08 | 1.22 M | 49.62 M |
| NIC | Nicolet Bankshares Inc | 31.50 | 3.6 B | -0.50 | -1.56 | 779 | 24.54 K |
| CXT | Crane NXT Co | 13.4951 | 3.31 B | -0.1311 | -0.96 | 1.33 M | 18.01 M |
| AAMI | Acadian Asset Management Inc | 12.4196 | 3.23 B | -0.1748 | -1.39 | 324.3 K | 4.03 M |
| GEFB | Greif, Inc. | 27.9556 | 3.16 B | -1.5223 | -5.16 | 19.62 K | 548.52 K |
| WOR | Worthington Industries | 13.5683 | 2.98 B | -0.3372 | -2.42 | 321.85 K | 4.37 M |
| TNK | Teekay Tankers Ltd | 5.3692 | 2.97 B | -0.2954 | -5.21 | 2.34 M | 12.58 M |
| WT | Wisdomtree Inc | 14.3419 | 2.94 B | -0.2693 | -1.84 | 5.54 M | 79.53 M |
| SA | Seabridge Gold | 8.19 | 2.84 B | -0.06 | -0.73 | 369.37 K | 3.03 M |
| DAC | Danaos Corp | 60.2088 | 2.79 B | -0.8059 | -1.32 | 2.21 K | 132.88 K |
| UNFI | United Nat Foods | 39.07 | 2.72 B | -0.20 | -0.51 | 1.22 M | 47.8 M |
| KN | Knowles Corp | 14.28 | 2.65 B | -0.15 | -1.04 | 1.17 M | 16.67 M |
| KSS | Kohl's Corp | 27.1515 | 2.61 B | -0.3232 | -1.18 | 4.52 M | 122.68 M |
| BGSI | BGSI | 46.0594 | 2.47 B | -1.3374 | -2.82 | 100 | 4.61 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| PNC-A | Postmedia Network Canada Corp | 22.50 | -15.00 | -40 | 13 | 292.5 | |
| MSCL | Satellos Bioscience Inc | 9.60 | -2.40 | -20 | 135 | 1.3 K | |
| IMP | Intermap Tech Corp | 3.20 | -0.30 | -8.57 | 27.87 K | 89.18 K | |
| WFC | Wall Financial | 5.768 | -0.4826 | -7.72 | 1.6 K | 9.23 K | |
| USA | Americas Silver Corp | 3.60 | -0.30 | -7.69 | 1.14 K | 4.11 K | |
| CSCI | Cosciens Biopharma Inc | 612.00 | -49.00 | -7.41 | 582 | 356.18 K | |
| FLNT | Flint Corp | 5.20 | -0.40 | -7.14 | 18 | 93.6 | |
| ELVA | Electrovaya Inc | 3.55 | -0.20 | -5.33 | 8.2 K | 29.11 K | |
| III | Imperial Metals Corp | 5.83 | -0.32 | -5.2 | 20.55 K | 119.78 K | |
| BYD | Boyd Group Services Inc | 61.4522 | -3.2233 | -4.98 | 162.1 K | 9.96 M | |
| MRD | Melcor Dev | 8.0783 | -0.4052 | -4.78 | 31.33 K | 253.09 K | |
| BPO-PY | Brookfield Office Properties Inc Pref Y | 4.7217 | -0.2289 | -4.62 | 2.4 K | 11.33 K | |
| WSP | WSP Global Inc | 35.5647 | -1.7083 | -4.58 | 547.72 K | 19.48 M | |
| TRZ | Transat At Inc | 7.11 | -0.33 | -4.44 | 59.62 K | 423.9 K | |
| BPO-PX | Brookfield Office Properties Inc Pref X | 4.5458 | -0.2102 | -4.42 | 1.8 K | 8.18 K | |
| AIM | Aimia Inc | 8.2887 | -0.3702 | -4.28 | 438.4 K | 3.63 M | |
| CCL-B | CCL Industries Inc | 37.7716 | -1.602 | -4.07 | 938.75 K | 35.46 M | |
| FM | First Quantum Minerals Ltd | 3.7126 | -0.1473 | -3.82 | 6.65 M | 24.68 M | |
| TVA-B | TVA Group Inc | 4.01 | -0.15 | -3.61 | 2.1 K | 8.42 K | |
| MDP | Medexus Pharmaceuticals Inc | 4.20 | -0.15 | -3.45 | 1.22 K | 5.12 K | |
| VBNK | Versabank | 5.2052 | -0.1859 | -3.45 | 300 | 1.56 K | |
| GRT-UN | Granite Real Estate Investment Trust | 22.8613 | -0.7873 | -3.33 | 398.36 K | 9.11 M | |
| MDI | Major Drilling Grp | 4.50 | -0.14 | -3.02 | 96.68 K | 435.07 K | |
| HBM | Hudbay Minerals Inc | 4.3912 | -0.136 | -3 | 1.18 M | 5.2 M | |
| TC | Tucows Inc | 29.59 | -0.91 | -2.98 | 2.4 K | 71.02 K | |
| CF-PC | Canaccord Genuity Group Inc Pref C | 5.6493 | -0.1693 | -2.91 | 6.81 K | 38.46 K | |
| FSZ | Fiera Capital Corp | 4.4586 | -0.1292 | -2.82 | 48.16 K | 214.73 K | |
| AG | First Majestic Silver Corp | 4.3219 | -0.1085 | -2.45 | 536.48 K | 2.32 M | |
| CYB | Cymbria Corp Cl A | 31.99 | -0.76 | -2.32 | 12.24 K | 391.43 K | |
| TOT | Total Energy Services Inc | 10.8152 | -0.246 | -2.22 | 24.43 K | 264.25 K | |
| DRM | Dream Unlimited Corp | 11.1504 | -0.2456 | -2.16 | 35.5 K | 395.84 K | |
| TECK-A | Teck Resources Limited | 6.4931 | -0.1421 | -2.14 | 1.83 K | 11.91 K | |
| WTE | Westshore Terminals Investment Corp | 7.6758 | -0.1654 | -2.11 | 1.11 M | 8.55 M | |
| AGI | Alamos Gold Inc Cls A | 4.0304 | -0.0839 | -2.04 | 317.02 K | 1.28 M | |
| ACD | Accord Financial | 7.2451 | -0.1502 | -2.03 | 500 | 3.62 K | |
| XTC | Exco Tech | 10.5067 | -0.2016 | -1.88 | 69.87 K | 734.15 K | |
| SEC | Senvest Capital | 151.05 | -2.78 | -1.81 | 400 | 60.42 K | |
| ADN | Acadian Timber Corp | 9.9124 | -0.1811 | -1.79 | 47.37 K | 469.54 K | |
| TXG | Torex Gold Resources Inc | 11.0524 | -0.1991 | -1.77 | 1.39 M | 15.32 M | |
| GSY | Goeasy Ltd | 14.2738 | -0.2495 | -1.72 | 27.86 K | 397.63 K | |
| BRF-PB | Brookfield Renewable Power Preferred Equity Inc Pref B | 5.8384 | -0.0997 | -1.68 | 12.98 K | 75.78 K | |
| CIU-PA | CU Inc Pref A | 11.4066 | -0.1903 | -1.64 | 1.74 K | 19.87 K | |
| RIC | Richmont Mines | 12.2541 | -0.1987 | -1.6 | 17.35 K | 212.63 K | |
| CSW-A | Corby Spirit and Wine Limited | 10.7103 | -0.1698 | -1.56 | 10.45 K | 111.97 K | |
| ESP-PA | Brompton Energy Split Corp. | 7.8475 | -0.124 | -1.56 | 3.5 K | 27.47 K | |
| TECK-B | Teck Resources Limited | 3.9595 | -0.0616 | -1.53 | 2.94 M | 11.63 M | |
| DXT | Dexterra Group Inc | 5.9542 | -0.0893 | -1.48 | 91.68 K | 545.88 K | |
| PAAS | Pan American Silver Corp | 7.6627 | -0.1128 | -1.45 | 899.49 K | 6.89 M | |
| CKI | Clarke Inc | 6.4701 | -0.0858 | -1.31 | 700 | 4.53 K | |
| LIF | Labrador Iron Ore Royalty Corp | 3.791 | -0.0492 | -1.28 | 313.51 K | 1.19 M | |
| TCL-B | Transcontinental Inc | 9.7285 | -0.1209 | -1.23 | 608 | 5.91 K | |
| CSW-B | Corby Spirit and Wine Limited | 9.3499 | -0.1056 | -1.12 | 5.55 K | 51.91 K | |
| TGO | Terago Inc | 4.45 | -0.05 | -1.11 | 4 K | 17.8 K | |
| KPT | Kp Tissue Inc | 5.6556 | -0.0628 | -1.1 | 24.7 K | 139.69 K | |
| BPS-PC | Brookfield Property Split Corp Pref C | 14.5666 | -0.1469 | -1 | 1.74 K | 25.36 K | |
| HBP | Helix Biopharm | 10.05 | -0.10 | -0.99 | 6.18 K | 62.11 K | |
| FVI | Fortuna Mines Inc | 3.15 | -0.03 | -0.94 | 135.3 K | 426.2 K | |
| OVV | Ovintiv Inc | 30.4512 | -0.2414 | -0.79 | 1.67 M | 50.75 M | |
| LUG | Lundin Gold Inc | 3.3017 | -0.0256 | -0.77 | 3.3 K | 10.9 K | |
| SLF-PJ | Sun Life Financial Inc | 7.4455 | -0.0577 | -0.77 | 15.31 K | 114.01 K | |
| SBC-PA | Brompton Split Banc Corp Pref A | 5.804 | -0.0405 | -0.69 | 2.8 K | 16.25 K | |
| SYZ | Sylogist Ltd | 5.3703 | -0.0371 | -0.69 | 27.92 K | 149.94 K | |
| PWF-PA | Power Financial Corp Pref A | 6.754 | -0.0457 | -0.67 | 9.78 K | 66.06 K | |
| FFH | Fairfax Financial Holdings Ltd | 511.768 | -3.4402 | -0.67 | 44.52 K | 22.78 M | |
| CEF | Sprott Physical Gold Silver Trust | 13.5595 | -0.0898 | -0.66 | 30.55 K | 414.19 K | |
| PIF | Polaris Infrastructure Inc | 4.4155 | -0.0288 | -0.65 | 46 K | 203.11 K | |
| WPM | Wheaton Precious Metals Corp | 15.0144 | -0.0958 | -0.63 | 955.64 K | 14.35 M | |
| KEL | Kelt Exploration Ltd | 3.36 | -0.02 | -0.59 | 2.12 M | 7.11 M | |
| TCL-A | Transcontinental Inc | 9.7636 | -0.0577 | -0.59 | 327.85 K | 3.2 M | |
| AEM | Agnico Eagle Mines Ltd | 30.1161 | -0.1741 | -0.57 | 950.82 K | 28.63 M | |
| SEA | Seabridge Gold Inc | 8.6271 | -0.046 | -0.53 | 54.37 K | 469.03 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 5.441 | 251.94 B | -0.0639 | -1.16 | 50.13 K | 272.74 K |
| BRDCY | Bridgestone Corporation | 14.155 | 32.14 B | -0.0734 | -0.52 | 65.7 K | 929.98 K |
| WEXPF | Western Exploration Inc | 47.229 | 24.77 M | -4.7592 | -9.15 | 10 | 472.29 |
| TGHI | Touchpoint Group Holdings Inc | 149.265 | 344.25 K | -3.735 | -2.44 | 638 | 95.23 K |
| AXPWQ | Axion Power International Inc | 376.40 | 9.6 K | -13.72 | -3.52 | 89 | 33.5 K |
| WTRV | White River Energy Corp. | 125.40 | 6.2 K | -2.85 | -2.22 | 167 | 20.94 K |
| SYNE | Synthesis Energy Systems Inc | 64.64 | 157 | -3.84 | -5.61 | 1.21 K | 78.28 K |
| SRSCQ | Sears Canada Inc | 6.39 | -0.08 | -1.24 | 50.77 K | 324.43 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AEC | Anfield Energy Inc | 6.00 | 61.41 M | -0.75 | -11.11 | 133 | 798 |
| STMP | Stamper Oil & Gas Corp | 4.3629 | -4.3629 | -50 | 1.58 K | 6.89 K | |
| KLE-H | Kingsland Energy Corp | 3.20 | -2.40 | -42.86 | 13 | 41.6 | |
| PLAN | Progressive Planet Solutions Inc | 13.50 | -4.50 | -25 | 48.6 K | 656.1 K | |
| SKYG | Sky Gold Corp | 4.50 | -1.50 | -25 | 3 | 13.5 | |
| GIP | Green Impact Partners Inc | 37.50 | -5.00 | -11.76 | 26 | 975 | |
| NEXG | NeXGold Mining Corp | 4.56 | -0.48 | -9.52 | 2.27 K | 10.34 K | |
| PAT | Patriot One Technologies Inc | 18.00 | -1.6667 | -8.47 | 15 | 270 | |
| CAMB | Cambria Gold Mines Inc. | 45.50 | -4.00 | -8.08 | 168.1 K | 7.65 M | |
| KEEK | Personas Social Incorporated | 18.00 | -1.00 | -5.26 | 4.08 K | 73.37 K | |
| MPH | Medicure Inc | 3.92 | -0.07 | -1.75 | 1.5 K | 5.88 K | |
| RET-A | Reitmans (Canada) Limited | 3.3891 | -0.0507 | -1.47 | 53.73 K | 182.08 K | |
| AXL | Arrow Exploration Corp | 3.8889 | -0.0427 | -1.09 | 21 K | 81.67 K |