Loser Valuations for 22 February 2016 from 00:00:00 until 23:59:59
Loser Valuations for 22 February 2016 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 | 54.2974 | 36.86 B | -0.401 | -0.73 | 295.4 K | 16.04 M |
| SEB | Seaboard Corporation | 2768.3525 | 3.38 B | -36.7302 | -1.31 | 300 | 830.51 K |
| NG | Novagold Resources Inc | 4.74 | 2.81 B | -0.10 | -2.07 | 1.49 M | 7.08 M |
| TMP | Tompkinstrustco | 39.9317 | 1.43 B | -0.2861 | -0.71 | 32.7 K | 1.31 M |
| REI | Ring Energy Inc | 4.30 | 289.2 M | -0.15 | -3.37 | 99.7 K | 428.71 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 9.4236 | 278.41 M | -0.0699 | -0.74 | 24.6 K | 231.82 K |
| BKTI | Bk Technologies Inc | 15.1488 | 252.32 M | -0.3189 | -2.06 | 4.52 K | 68.41 K |
| PLG | Platinum Group Metals Ltd | 18.80 | 140.67 M | -0.956 | -4.84 | 37.2 K | 699.34 K |
| MHH | Mastech Holdings Inc | 3.63 | 75.9 M | -0.025 | -0.68 | 2.13 K | 7.72 K |
| CEV | Eaton Vance California Muni Income Trust | 8.6515 | 75.54 M | -0.0822 | -0.94 | 14.16 K | 122.52 K |
| IOR | Income Opportunity Realty Trust | 7.0747 | 75.31 M | -0.2753 | -3.75 | 959 | 6.78 K |
| TGEN | TGEN | 3.46 | 51.92 M | -0.505 | -12.74 | 1.67 K | 5.78 K |
| COHN | Cohen & CO Inc | 3.823 | 32.9 M | -0.1035 | -2.64 | 2.72 K | 10.4 K |
| TOON | Kartoon Studios Inc | 24.90 | 31.1 M | -0.90 | -3.49 | 3.34 K | 83.24 K |
| CVR | Chicago Rivet & Machine Company | 18.2955 | 10.15 M | -0.1192 | -0.65 | 2.8 K | 51.23 K |
| CANF | Can-Fite Biopharma Ltd ADR | 6629.9941 | 4.91 M | -150.00 | -2.21 | 35 | 232.05 K |
| DSS | Document Security Systems | 311.5939 | 4.62 M | -20.565 | -6.19 | 12 | 3.74 K |
| AUMN | Golden Minerals Company | 12.75 | 3.4 M | -2.25 | -15 | 39.91 K | 508.8 K |
| PCG-P-E | Pacific Gas & Electric Company. 5% 1st A Preferred Stock | 22.618 | -1.1018 | -4.65 | 152 | 3.44 K | |
| PCG-P-G | Pacific Gas & Electric Company. 4.80% 1st Preferred Stock | 23.3253 | -0.821 | -3.4 | 12.62 K | 294.32 K | |
| PCG-P-A | Pacific Gas & Electric Company. 6% Preferred Stock | 27.9814 | -0.6709 | -2.34 | 10.89 K | 304.61 K |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MU | Micron Technology | 10.7769 | 780.68 B | -0.1073 | -0.99 | 20 M | 215.56 M |
| AMGN | Amgen Inc | 110.362 | 249.05 B | -1.1589 | -1.04 | 4.6 M | 508.03 M |
| CME | CME Group Inc | 62.068 | 109.49 B | -0.9111 | -1.45 | 1.55 M | 96.19 M |
| HON | Honeywell International Inc. Common Stock | 76.4064 | 69.74 B | -1.5257 | -1.96 | 16.82 M | 1.29 B |
| FER | Ferrovial Se | 16.3307 | 42.19 B | -0.1207 | -0.73 | 500 | 8.17 K |
| COHR | Coherent Inc | 20.98 | 37.98 B | -0.16 | -0.76 | 562.6 K | 11.8 M |
| EXPE | Expedia Group Inc | 101.3891 | 30.76 B | -1.6209 | -1.57 | 2.59 M | 262.97 M |
| RYAAY | Ryanair Hlds Plc ADR | 30.9959 | 30.71 B | -0.7881 | -2.48 | 2.42 M | 74.91 M |
| LPLA | Lpl Financial Hld | 17.5002 | 23.01 B | -0.3514 | -1.97 | 1.35 M | 23.6 M |
| ALNY | Alnylam Pharmaceuticals | 62.68 | 20.89 B | -0.84 | -1.32 | 833.2 K | 52.22 M |
| WWD | Woodward Inc | 43.4733 | 18.74 B | -0.2813 | -0.64 | 393.41 K | 17.1 M |
| ICLR | Icon Plc | 69.47 | 15.34 B | -0.78 | -1.11 | 629.77 K | 43.75 M |
| CHRW | C.H. Robinson Ww | 55.1652 | 14.53 B | -0.3228 | -0.58 | 2.66 M | 146.76 M |
| COKE | Coca Cola Bot Cons | 15.665 | 13.84 B | -0.8421 | -5.1 | 1.31 M | 20.48 M |
| SMMT | Summit Therapeu ADR | 7.29 | 13.06 B | -0.21 | -2.8 | 400 | 2.92 K |
| TRMB | Trimble Navigation | 23.37 | 12.4 B | -0.17 | -0.72 | 892.79 K | 20.86 M |
| HALO | Halozyme Therapeutic | 8.19 | 11.76 B | -0.11 | -1.33 | 1.33 M | 10.88 M |
| UHAL | A M E R C O | 32.7538 | 11.01 B | -0.5088 | -1.53 | 734 K | 24.04 M |
| IBRX | Immunitybio Inc | 7.84 | 9.15 B | -0.30 | -3.69 | 312.2 K | 2.45 M |
| MORN | Morningstar Inc | 71.9725 | 9.06 B | -0.8484 | -1.17 | 97.4 K | 7.01 M |
| VSAT | Viasat Inc | 70.46 | 8.81 B | -1.37 | -1.91 | 752.14 K | 53 M |
| APPF | Appfolio Inc | 13.86 | 8.18 B | -0.36 | -2.53 | 29.07 K | 402.95 K |
| AEIS | Advanced Energy | 29.0614 | 7.98 B | -0.2353 | -0.8 | 314.1 K | 9.13 M |
| AMRX | Amneal Pharmaceuticals Inc | 33.14 | 7.01 B | -0.83 | -2.44 | 4.52 M | 149.96 M |
| TTMI | TTM Technologies | 6.44 | 7.01 B | -0.05 | -0.77 | 482.03 K | 3.1 M |
| ZG | Zillow Grp Inc Cl A | 20.84 | 6.85 B | -0.60 | -2.8 | 868.58 K | 18.1 M |
| ORKA | Oruka Therapeutics Inc | 412.4022 | 6.81 B | -33.6892 | -7.55 | 509 | 209.91 K |
| IESC | Ies Holdings | 12.38 | 6.72 B | -0.145 | -1.16 | 162.92 K | 2.02 M |
| Z | Zillow Group Cl C | 20.00 | 6.66 B | -0.31 | -1.53 | 2.62 M | 52.39 M |
| IONS | Ionis Pharmaceuticals | 36.80 | 6.55 B | -0.20 | -0.54 | 1.2 M | 44.16 M |
| FSV | Firstsrvce Sub VT Sh | 35.3294 | 6.42 B | -1.1294 | -3.1 | 19.8 K | 699.52 K |
| CWST | Casella Waste Sys | 5.59 | 6.25 B | -0.24 | -4.12 | 92.08 K | 514.75 K |
| MKTX | Marketaxess Holdings | 101.4712 | 5.83 B | -2.6268 | -2.52 | 207.75 K | 21.08 M |
| AVAV | Aerovironment Inc | 25.52 | 5.73 B | -0.57 | -2.18 | 146.74 K | 3.74 M |
| BCPC | Balchem Cp | 58.6121 | 5.56 B | -0.738 | -1.24 | 119.25 K | 6.99 M |
| AUB | Atlantic Union Bancshares Corp | 16.1803 | 5.51 B | -0.087 | -0.53 | 127.08 K | 2.06 M |
| PTCT | Ptc Therapeutics | 28.26 | 5.47 B | -0.58 | -2.01 | 607.64 K | 17.17 M |
| MMSI | Merit Medical Sys | 16.89 | 5.23 B | -1.11 | -6.17 | 410.73 K | 6.94 M |
| PLXS | Plexus Cp | 35.95 | 5.12 B | -0.55 | -1.51 | 133.25 K | 4.79 M |
| LKQ | LKQ Corp | 23.1146 | 5.06 B | -0.2756 | -1.18 | 2.35 M | 54.28 M |
| NSIT | Insight Enterpr | 25.48 | 4.64 B | -0.38 | -1.47 | 287.99 K | 7.34 M |
| MRCY | Mercury Sys Inc | 16.75 | 4.48 B | -0.49 | -2.84 | 134.73 K | 2.26 M |
| CSW | CSW Industrials Inc | 27.3737 | 4.43 B | -0.4436 | -1.59 | 136.64 K | 3.74 M |
| WING | Wingstop Inc | 16.2007 | 4.42 B | -0.171 | -1.04 | 80.4 K | 1.3 M |
| IPAR | Inter Parfums Inc | 21.0236 | 4.34 B | -0.1972 | -0.93 | 94.16 K | 1.98 M |
| ICUI | I C U Medical Inc | 89.85 | 4.3 B | -0.82 | -0.9 | 117.43 K | 10.55 M |
| CRVL | Corvel Cp | 14.2367 | 4.2 B | -0.31 | -2.13 | 111.02 K | 1.58 M |
| XENE | Xenon Pharmaceuticals Inc | 7.01 | 3.79 B | -0.20 | -2.77 | 8.1 K | 56.76 K |
| FIZZ | Natl Beverage Cp | 13.7812 | 3.48 B | -0.2715 | -1.93 | 241.28 K | 3.33 M |
| WSC | Willscot Corp | 9.4112 | 3.42 B | -0.1281 | -1.34 | 300 | 2.82 K |
| TOWN | Towne Bank | 12.5986 | 3.32 B | -0.1316 | -1.03 | 213.49 K | 2.69 M |
| VRDN | Viridian Therapeutics Inc | 112.5225 | 3.24 B | -6.7275 | -5.64 | 57 | 6.41 K |
| ACLS | Axcelis Tech Inc | 9.40 | 3.06 B | -0.44 | -4.47 | 174.28 K | 1.64 M |
| CENT | Central Garden | 10.8079 | 2.99 B | -0.2661 | -2.4 | 117.57 K | 1.27 M |
| WDFC | WD-40 Company | 93.6049 | 2.97 B | -0.85 | -0.9 | 80.4 K | 7.53 M |
| NMIH | Nmi Holdings Inc | 5.06 | 2.94 B | -0.06 | -1.17 | 242.66 K | 1.23 M |
| MZTI | MZTI | 82.923 | 2.86 B | -1.5368 | -1.82 | 93.2 K | 7.73 M |
| HURN | Huron Consulting | 50.52 | 2.63 B | -1.53 | -2.94 | 233.28 K | 11.79 M |
| NEOG | Neogen Cp | 18.2883 | 2.57 B | -0.285 | -1.53 | 351.81 K | 6.43 M |
| CENTA | Central Garden & Pet | 10.848 | 2.55 B | -0.248 | -2.24 | 303.66 K | 3.29 M |
| SYBT | Stock Yards Bancorp | 19.3918 | 2.46 B | -0.226 | -1.15 | 42.76 K | 829.25 K |
| RUN | Sunrun Inc | 5.06 | 2.41 B | -0.35 | -6.47 | 634.89 K | 3.21 M |
| DGII | Digi Intl Inc | 8.50 | 2.4 B | -0.09 | -1.05 | 178.28 K | 1.52 M |
| ECPG | Encore Capital Group | 21.73 | 2.38 B | -0.34 | -1.54 | 358.49 K | 7.79 M |
| VECO | Veeco Instrument | 19.09 | 2.27 B | -0.29 | -1.5 | 459.67 K | 8.78 M |
| LIND | Lindblad Expd Hld | 9.71 | 2.23 B | -0.28 | -2.8 | 63.28 K | 614.45 K |
| WAFD | Washington Federal | 15.8656 | 2.18 B | -0.1791 | -1.12 | 650.76 K | 10.32 M |
| UCTT | Ultra Clean Holdings | 4.84 | 1.97 B | -0.10 | -2.02 | 72.2 K | 349.44 K |
| TBBK | The Bancorp Inc | 4.43 | 1.97 B | -0.20 | -4.32 | 151.13 K | 669.5 K |
| TGLS | Tecnoglass Inc | 8.1425 | 1.95 B | -0.4026 | -4.71 | 15.5 K | 126.21 K |
| IOSP | Innospec Inc | 38.0907 | 1.93 B | -0.5421 | -1.4 | 323.05 K | 12.31 M |
| LMAT | Lemaitre Vascular | 11.3215 | 1.85 B | -0.2717 | -2.34 | 127.93 K | 1.45 M |
| DCOM | Dime Community Bancshares Inc | 18.4742 | 1.85 B | -0.1731 | -0.93 | 61.6 K | 1.14 M |
| NVAX | Novavax Inc | 100.60 | 1.78 B | -0.60 | -0.59 | 250.69 K | 25.22 M |
| PRGS | Progress Software | 21.5802 | 1.78 B | -0.2042 | -0.94 | 316.62 K | 6.83 M |
| SEDG | Solaredge Tech | 24.09 | 1.7 B | -1.29 | -5.08 | 1.91 M | 45.94 M |
| DSGR | Distribution Solutions Group Inc | 8.26 | 1.62 B | -0.685 | -7.66 | 51.4 K | 424.56 K |
| TRUP | Trupanion Inc | 9.18 | 1.6 B | -0.21 | -2.24 | 88.95 K | 816.61 K |
| PDFS | Pdf Solutions Inc | 10.22 | 1.59 B | -0.23 | -2.2 | 224.84 K | 2.3 M |
| CHRN | ChronoScale Corporation | 1456.877 | 1.57 B | -39.3752 | -2.63 | 163 | 237.47 K |
| OCUL | Ocular Therapeut | 8.42 | 1.45 B | -0.52 | -5.82 | 437.67 K | 3.69 M |
| UPBD | Upbound Group Inc. | 12.28 | 1.41 B | -0.21 | -1.68 | 1.02 M | 12.49 M |
| CMPR | Cimpress N.V. Ord | 86.53 | 1.39 B | -1.76 | -1.99 | 287.92 K | 24.91 M |
| LQDT | Liquidity Services | 4.49 | 1.37 B | -0.08 | -1.75 | 334.5 K | 1.5 M |
| INVA | Innoviva Inc | 11.27 | 1.36 B | -1.01 | -8.22 | 1.13 M | 12.75 M |
| DMLP | Dorchester Minls | 3.6532 | 1.35 B | -0.044 | -1.19 | 46.07 K | 168.3 K |
| PAHC | Phibro Anl Htlh A | 22.7541 | 1.34 B | -0.3802 | -1.64 | 207.23 K | 4.72 M |
| BJRI | Bj's Restaurants Inc | 43.6104 | 1.18 B | -0.2725 | -0.62 | 249.61 K | 10.89 M |
| MSEX | Middlesex Water Company | 23.0081 | 1.15 B | -0.1822 | -0.79 | 46.75 K | 1.08 M |
| IRMD | Iradimed Cp | 14.716 | 1.1 B | -1.405 | -8.72 | 150.39 K | 2.21 M |
| UVSP | Univest Corp of Penn | 13.4744 | 1.1 B | -0.0785 | -0.58 | 87.39 K | 1.18 M |
| HLIT | Harmonic Inc | 3.19 | 1.04 B | -0.24 | -7 | 805.79 K | 2.57 M |
| WLDN | Willdan Group Inc | 8.10 | 1.01 B | -0.20 | -2.41 | 18.1 K | 146.61 K |
| RPD | Rapid7 Inc | 12.36 | 1.01 B | -0.34 | -2.68 | 82.44 K | 1.02 M |
| ITRN | Ituran Location | 12.3579 | 987.02 M | -0.1227 | -0.98 | 4.53 K | 55.97 K |
| ROCK | Gibraltar Ind Inc | 24.15 | 963.12 M | -0.87 | -3.48 | 605.04 K | 14.61 M |
| MRTN | Marten Transport | 5.5636 | 957.86 M | -0.033 | -0.59 | 301.35 K | 1.68 M |
| SIFY | Sify Techs Ltd ADR | 5.7198 | 940.93 M | -0.1699 | -2.88 | 5.8 K | 33.17 K |
| PSIX | Power Solutions International, Inc. Common Stock | 10.76 | 903.24 M | -0.61 | -5.36 | 90.67 K | 975.59 K |
| POET | Poet Technologies Inc | 7.20 | 877.4 M | -0.20 | -2.7 | 3.09 K | 22.25 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| HSBC | HSBC Holdings Plc ADR | 18.1376 | 297.73 B | -0.3329 | -1.8 | 4.04 M | 73.3 M |
| BML-PH | Bank of America Corporation | 10.4071 | 261.13 B | -0.0871 | -0.83 | 3.66 K | 38.09 K |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 3.5255 | 146.21 B | -0.0198 | -0.56 | 9.02 M | 31.79 M |
| BTI | British American Tobacco Industries ADR | 27.3086 | 130.83 B | -0.1725 | -0.63 | 1.18 M | 32.31 M |
| GSK | Glaxosmithkline Plc ADR | 24.60 | 100.88 B | -0.25 | -1.01 | 2.86 M | 70.26 M |
| ICE | Intercontinental Exchange | 43.3031 | 96.27 B | -0.2387 | -0.55 | 3.65 M | 158.21 M |
| GS-PD | The Goldman Sachs Group Inc | 11.4968 | 67.57 B | -0.065 | -0.56 | 245.57 K | 2.82 M |
| NWG | Natwest Group Plc ADR | 4.179 | 61.54 B | -0.0602 | -1.42 | 1.57 M | 6.57 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 59.6958 | 59.65 B | -0.5513 | -0.92 | 4.36 K | 260.39 K |
| O | Realty Income Corp | 35.7104 | 56.31 B | -0.299 | -0.83 | 2.49 M | 89.03 M |
| WCN | Waste Connections Inc | 37.3621 | 47.31 B | -0.4997 | -1.32 | 3.05 M | 113.91 M |
| HEI | Heico Corp | 27.2846 | 46.49 B | -0.1464 | -0.53 | 473.44 K | 12.92 M |
| IQV | Iqvia Holdings Inc | 62.50 | 44.8 B | -0.93 | -1.47 | 843.27 K | 52.7 M |
| SYY | Sysco Corp | 32.8531 | 37.84 B | -1.6891 | -4.89 | 16.02 M | 526.41 M |
| HSY | Hershey Foods Corp | 70.7225 | 35.79 B | -0.5322 | -0.75 | 1 M | 71.03 M |
| HEI-A | HEICO Corporation | 20.3823 | 34.98 B | -0.2366 | -1.15 | 651.8 K | 13.29 M |
| P | Everpure, Inc. | 12.68 | 32.24 B | -0.12 | -0.94 | 456.13 K | 5.78 M |
| PPL | PPL Corp | 22.9357 | 26.94 B | -0.1656 | -0.72 | 6.81 M | 156.16 M |
| CLS | Celestica Inc | 9.68 | 26.06 B | -0.14 | -1.43 | 223.03 K | 2.16 M |
| IHG | Intercontinental Hotels Group ADR | 28.3479 | 26.06 B | -0.3235 | -1.13 | 120.58 K | 3.42 M |
| BCE | BCE Inc | 23.0647 | 20.16 B | -0.1625 | -0.7 | 860.7 K | 19.85 M |
| GIS | General Mills | 40.7913 | 18.99 B | -0.2446 | -0.6 | 3.89 M | 158.57 M |
| TPL | Texas Pacific Land Trust | 12.224 | 18.79 B | -0.3919 | -3.11 | 101.7 K | 1.24 M |
| TYL | Tyler Technologies | 120.91 | 16.72 B | -0.68 | -0.56 | 632.45 K | 76.47 M |
| NVR | NVR Inc | 1576.98 | 16.66 B | -14.64 | -0.92 | 30.79 K | 48.55 M |
| EMA | Emera Inc | 20.3994 | 15.57 B | -0.1401 | -0.68 | 200 | 4.08 K |
| SJM | J.M. Smucker Company | 93.3278 | 13.95 B | -0.6548 | -0.7 | 1.27 M | 118.9 M |
| AGI | Alamos Gold Inc | 3.9457 | 13.32 B | -0.0373 | -0.94 | 1.1 M | 4.36 M |
| SNN | Smith & Nephew Snats ADR | 25.9975 | 13.04 B | -0.1416 | -0.54 | 225.4 K | 5.86 M |
| MKC | Mccormick & Company | 39.1901 | 13.02 B | -0.2098 | -0.53 | 1.68 M | 65.89 M |
| SF | Stifel Financial Corp | 11.3489 | 10.65 B | -0.8615 | -7.06 | 5.59 M | 63.44 M |
| AIT | Applied Industrial Technologies | 33.5492 | 10.35 B | -0.2327 | -0.69 | 375.31 K | 12.59 M |
| EGO | Eldorado Gold Corp | 14.3513 | 9.29 B | -0.149 | -1.03 | 820.7 K | 11.78 M |
| ONTO | Onto Innovation Inc | 13.23 | 8.5 B | -0.08 | -0.6 | 47.98 K | 634.72 K |
| REXR | Rexford Industrial Realty Inc | 13.1567 | 8.23 B | -0.1071 | -0.81 | 747 K | 9.83 M |
| EPAM | Epam Systems Inc | 64.17 | 8.22 B | -2.26 | -3.4 | 505.54 K | 32.44 M |
| NNN | National Retail Properties | 27.1203 | 7.98 B | -0.2119 | -0.78 | 898.1 K | 24.36 M |
| DAR | Darling International Inc | 8.43 | 7.92 B | -0.14 | -1.63 | 1.54 M | 12.99 M |
| AXS | Axis Capital Holdings | 40.1867 | 7.6 B | -0.2473 | -0.61 | 692.3 K | 27.82 M |
| AG | First Majestic Silver | 4.2898 | 7.48 B | -0.0395 | -0.91 | 2.38 M | 10.23 M |
| AWI | Armstrong World Industries Inc | 36.5354 | 7.16 B | -1.1234 | -2.98 | 2.72 M | 99.38 M |
| HR | Healthcare Realty Trust Inc | 10.9647 | 6.66 B | -0.1006 | -0.91 | 843.2 K | 9.25 M |
| TFX | Teleflex Inc | 124.3436 | 6.39 B | -1.6297 | -1.29 | 910.3 K | 113.19 M |
| MATX | Matson Inc | 34.0029 | 6.34 B | -0.3171 | -0.92 | 238.3 K | 8.1 M |
| OGC | OceanaGold Corporation | 7.2985 | 6.17 B | -0.1123 | -1.52 | 27.4 K | 199.98 K |
| ESE | Esco Technologies Inc | 33.6421 | 5.97 B | -0.2015 | -0.6 | 88.22 K | 2.97 M |
| MTN | Vail Resorts | 93.0499 | 5.66 B | -0.7564 | -0.81 | 218.88 K | 20.37 M |
| HAE | Haemonetics Corp | 31.68 | 5.46 B | -0.32 | -1 | 391.3 K | 12.4 M |
| SKY | Skyline Corp | 3.7322 | 4.91 B | -0.1055 | -2.75 | 5.8 K | 21.65 K |
| PIPR | Piper Jaffray Companies | 7.6934 | 4.66 B | -0.0429 | -0.55 | 544.94 K | 4.19 M |
| BMI | Badger Meter | 29.5029 | 4.59 B | -0.1679 | -0.57 | 174.8 K | 5.16 M |
| QTWO | Q2 Holdings Inc | 19.90 | 4.57 B | -0.12 | -0.6 | 181.66 K | 3.61 M |
| CSW | CSW Industrials Inc | 27.346 | 4.56 B | -0.443 | -1.59 | 136.6 K | 3.74 M |
| ITGR | Integer Holdings Corp | 34.4856 | 4.3 B | -0.2186 | -0.63 | 175.83 K | 6.06 M |
| ENVA | Enova International Inc | 6.29 | 4.22 B | -0.11 | -1.72 | 102.19 K | 642.77 K |
| WK | Workiva Llc | 11.92 | 3.96 B | -0.16 | -1.32 | 96.69 K | 1.15 M |
| GRTUF | GRTUF | 17.3176 | 3.85 B | -0.3184 | -1.81 | 14.76 K | 255.59 K |
| POST | Post Holdings Inc | 43.7609 | 3.65 B | -0.6216 | -1.4 | 1 M | 43.96 M |
| IRT | Independence Realty Trust Inc | 3.8823 | 3.63 B | -0.1195 | -2.99 | 334.7 K | 1.3 M |
| NIC | Nicolet Bankshares Inc | 31.50 | 3.6 B | -0.49 | -1.53 | 900 | 28.35 K |
| PFSI | Pennymac Financial Services IN | 11.0151 | 3.41 B | -0.1267 | -1.14 | 105.9 K | 1.17 M |
| FSK | FS KKR Capital Corp | 8.1704 | 3.23 B | -0.0516 | -0.63 | 197.57 K | 1.61 M |
| CWT | California Water Service Group Holding | 20.3515 | 3.21 B | -0.5185 | -2.48 | 537.68 K | 10.94 M |
| HTGC | Hercules Technology Growth Capital | 3.649 | 3.06 B | -0.0353 | -0.96 | 344.65 K | 1.26 M |
| BHC | Bausch Health Companies Inc | 75.92 | 3.06 B | -9.07 | -10.67 | 31.65 M | 2.4 B |
| SPNT | Siriuspoint Ltd | 10.7483 | 3.06 B | -0.0949 | -0.88 | 265.5 K | 2.85 M |
| TR | Tootsie Roll Industries | 22.7904 | 2.93 B | -0.2815 | -1.22 | 129.96 K | 2.96 M |
| BANC | First Pactrust Bancorp | 11.6825 | 2.85 B | -0.22 | -1.85 | 269.5 K | 3.15 M |
| FSM | Fortuna Silver Mines | 3.43 | 2.85 B | -0.09 | -2.56 | 397.39 K | 1.36 M |
| UE | Urban Edge Properties | 15.8521 | 2.81 B | -0.1268 | -0.79 | 579.5 K | 9.19 M |
| DAC | Danaos Corp | 52.841 | 2.79 B | -0.5756 | -1.08 | 1.54 K | 81.16 K |
| SXI | Standex International Corp | 63.8333 | 2.76 B | -0.9843 | -1.52 | 62.7 K | 4 M |
| UNFI | United Nat Foods | 36.78 | 2.72 B | -0.31 | -0.84 | 552.91 K | 20.34 M |
| FCPT | Four Corners Property Trust IN | 9.838 | 2.57 B | -0.0904 | -0.91 | 379.42 K | 3.73 M |
| VVX | V2X Inc | 18.40 | 2.39 B | -0.52 | -2.75 | 67.86 K | 1.25 M |
| PRGO | Perrigo Company | 95.6648 | 2.2 B | -4.0554 | -4.07 | 3.7 M | 354.3 M |
| CSR | Centerspace | 38.6631 | 1.97 B | -0.2428 | -0.62 | 42.91 K | 1.66 M |
| WMK | Weis Markets | 31.3437 | 1.84 B | -0.2777 | -0.88 | 31.03 K | 972.72 K |
| GRC | Gorman-Rupp Company | 19.6861 | 1.79 B | -0.1414 | -0.71 | 31.3 K | 616.17 K |
| NOMD | Nomad Foods Ltd | 6.3237 | 1.64 B | -0.0365 | -0.57 | 299.1 K | 1.89 M |
| ALG | Alamo Group | 49.1904 | 1.63 B | -0.8061 | -1.61 | 66.1 K | 3.25 M |
| CNMD | C O N M E D Cp | 34.0603 | 1.53 B | -0.2064 | -0.6 | 145.7 K | 4.96 M |
| GNL | Global Net Lease Inc | 7.3956 | 1.53 B | -0.2088 | -2.75 | 226.33 K | 1.67 M |
| SCL | Stepan Company | 38.0164 | 1.52 B | -0.2837 | -0.74 | 50.3 K | 1.91 M |
| GSL | Global Ship Lease Inc | 11.0489 | 1.41 B | -0.1047 | -0.94 | 9.21 K | 101.79 K |
| DMC | Del Monte Corporation | 40.49 | 1.29 B | -0.25 | -0.61 | 229.11 K | 9.28 M |
| GAB-PH | The Gabelli Equity Trust Inc | 14.5793 | 1.28 B | -0.1251 | -0.85 | 3.7 K | 53.94 K |
| BFS | Saul Centers | 28.7339 | 991.17 M | -0.1462 | -0.51 | 27.4 K | 787.31 K |
| UVV | Universal Corp | 31.4871 | 982.37 M | -0.3498 | -1.1 | 176.9 K | 5.57 M |
| MUX | Mcewen Mining Inc | 16.2954 | 924.78 M | -0.3951 | -2.37 | 158.27 K | 2.58 M |
| BBDC | Barings Bdc Inc | 6.1364 | 904.67 M | -0.0673 | -1.08 | 107.2 K | 657.83 K |
| CODI | Compass Diversified Holdings | 7.5239 | 850.92 M | -0.2213 | -2.86 | 104 K | 782.49 K |
| MCS | Marcus Corp | 16.1655 | 832.01 M | -0.1212 | -0.74 | 51.7 K | 835.76 K |
| RGR | Sturm Ruger & Company | 43.4314 | 797.79 M | -0.4813 | -1.1 | 291.87 K | 12.68 M |
| CTO | Consolidated-Tomoka Land Company | 7.7965 | 782.96 M | -0.0916 | -1.16 | 98.36 K | 766.89 K |
| ASC | Ardmore Shipping Corp | 6.6163 | 711.64 M | -0.0401 | -0.6 | 212.2 K | 1.4 M |
| GDOT | Green Dot Corp | 19.37 | 697.5 M | -0.13 | -0.67 | 380.8 K | 7.38 M |
| CMRE-PB | Costamare Inc | 7.2397 | 664.49 M | -0.0381 | -0.52 | 1.35 K | 9.81 K |
| NGVC | Natural Grocers By Vitamin Cottage Inc | 13.5871 | 659.35 M | -0.0995 | -0.73 | 140.3 K | 1.91 M |
| UHT | Universal Health Realty Income Trust | 30.726 | 543.62 M | -0.1979 | -0.64 | 105.5 K | 3.24 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ELE | Elemental Royalty Corporation | 730.1882 | -312.9378 | -30 | 2 | 1.46 K | |
| BHC | Bausch Health Companies Inc | 104.16 | -12.84 | -10.97 | 1.47 M | 152.94 M | |
| USA | Americas Silver Corp | 5.10 | -0.30 | -5.56 | 20.92 K | 106.68 K | |
| ALS | Altius Minerals Corp | 8.2262 | -0.4752 | -5.46 | 74.51 K | 612.9 K | |
| IMG | Iamgold Corp | 3.21 | -0.18 | -5.31 | 2.44 M | 7.82 M | |
| IMP | Intermap Tech Corp | 3.60 | -0.20 | -5.26 | 67.66 K | 243.58 K | |
| BPO-PW | Brookfield Office Properties Inc Pref W | 3.6988 | -0.205 | -5.25 | 900 | 3.33 K | |
| SLF-PH | Sun Lif Non Cum Rst Cl A 10R Prf | 9.7078 | -0.4936 | -4.84 | 9.98 K | 96.89 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 16.3664 | -0.8035 | -4.68 | 466.5 K | 7.63 M | |
| PTM | Platinum Group Metals Ltd | 25.70 | -1.20 | -4.46 | 16.46 K | 423.02 K | |
| RCH | Richelieu Hardware Ltd | 19.8746 | -0.909 | -4.37 | 44.7 K | 888.45 K | |
| CAS | Cascades Inc | 7.2112 | -0.3044 | -4.05 | 216.28 K | 1.56 M | |
| BN-PK | Brookfield Asset Management Inc Pref K | 5.043 | -0.2058 | -3.92 | 1.9 K | 9.58 K | |
| HR-UN | H&R Real Estate Investment Trust | 11.8885 | -0.4157 | -3.38 | 900.94 K | 10.71 M | |
| FSV | Firstservice Corp | 48.349 | -1.5464 | -3.1 | 40.4 K | 1.95 M | |
| CSCI | Cosciens Biopharma Inc | 411.00 | -13.00 | -3.07 | 99 | 40.69 K | |
| BNE | Bonterra Energy Corp | 14.2203 | -0.4406 | -3.01 | 251.66 K | 3.58 M | |
| AQN-PD | Algonquin Power & Utilities Corp | 8.5939 | -0.2548 | -2.88 | 3.27 K | 28.1 K | |
| NG | Novagold Res Inc | 6.47 | -0.18 | -2.71 | 462.03 K | 2.99 M | |
| FVI | Fortuna Mines Inc | 4.71 | -0.13 | -2.69 | 311 K | 1.46 M | |
| KBL | Kbro Linen Inc | 35.0624 | -0.9484 | -2.63 | 4.2 K | 147.26 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 5.0169 | -0.1356 | -2.63 | 9.78 K | 49.07 K | |
| EMA-PA | Emera Inc Pref A | 7.4622 | -0.1986 | -2.59 | 4.13 K | 30.85 K | |
| KPT | Kp Tissue Inc | 5.4164 | -0.1326 | -2.39 | 7.6 K | 41.16 K | |
| BPO-PR | Brookfield Office Cl Aaa R Prf | 7.7364 | -0.1861 | -2.35 | 13.49 K | 104.36 K | |
| CEF | Sprott Physical Gold Silver Trust | 16.0357 | -0.3794 | -2.31 | 62.6 K | 1 M | |
| TVA-B | TVA Group Inc | 4.50 | -0.10 | -2.17 | 500 | 2.25 K | |
| BCE-PR | BCE Inc Pref R | 9.481 | -0.2011 | -2.08 | 2.6 K | 24.65 K | |
| AGI | Alamos Gold Inc Cls A | 5.3832 | -0.1119 | -2.04 | 820.89 K | 4.42 M | |
| EMA-PE | Emera Inc Pref E | 11.0048 | -0.2269 | -2.02 | 984 | 10.83 K | |
| WJX | Wajax Corp | 9.1768 | -0.1864 | -1.99 | 25.39 K | 232.95 K | |
| ELD | Eldorado Gold | 19.5661 | -0.3972 | -1.99 | 2.88 M | 56.32 M | |
| BCE-PI | BCE Inc Pref AI | 7.5893 | -0.144 | -1.86 | 5.42 K | 41.17 K | |
| AG | First Majestic Silver Corp | 5.871 | -0.1086 | -1.82 | 656.36 K | 3.85 M | |
| ENB-PF | Enbridge F Cum Redeemable Prf | 6.4745 | -0.1166 | -1.77 | 24.05 K | 155.74 K | |
| BPO-PN | Brookfield Offi Pro Cl Aaa N Prf | 6.4356 | -0.1147 | -1.75 | 21.55 K | 138.67 K | |
| WCN | Waste Connections Inc | 49.8364 | -0.883 | -1.74 | 201.51 K | 10.04 M | |
| CLS | Celestica Inc Sv | 13.28 | -0.23 | -1.7 | 237 K | 3.15 M | |
| PSLV-U | Sprott Physical Silver Trust | 5.94 | -0.10 | -1.66 | 16.93 K | 100.53 K | |
| SPPP-U | Sprott Physical Platinum & Palladium Tr | 6.08 | -0.10 | -1.62 | 1 K | 6.08 K | |
| CGY | Calian Group Ltd | 14.0508 | -0.2278 | -1.6 | 1.52 K | 21.43 K | |
| ENB-PA | Enbridge Inc Pref A | 12.6651 | -0.1992 | -1.55 | 3.7 K | 46.89 K | |
| FFH-PK | Fairfax Financial Holdings Ltd Pref K | 9.6753 | -0.1485 | -1.51 | 6.66 K | 64.39 K | |
| PBH | Premium Brands Holdings Corp | 34.5977 | -0.5114 | -1.46 | 108.13 K | 3.74 M | |
| GWO-PN | Great West 3.65% Non Cum N Prf | 8.7729 | -0.1263 | -1.42 | 8.6 K | 75.45 K | |
| BRF-PE | Brookfield Renewable Power Preferred Equity Inc Pref E | 9.7352 | -0.1395 | -1.41 | 1.17 K | 11.42 K | |
| OGC | Oceanagold Corp | 9.9917 | -0.1399 | -1.38 | 577.3 K | 5.77 M | |
| MFC-PB | Manulife Finl Srs 2 Prf | 11.7994 | -0.1626 | -1.36 | 5.36 K | 63.21 K | |
| BCE-PM | BCE Inc Pref M | 7.9374 | -0.1067 | -1.33 | 14.17 K | 112.46 K | |
| PPL-PO | Pembina Pipeline Corp Pref Series 15 Class A | 6.2865 | -0.0838 | -1.32 | 7.6 K | 47.78 K | |
| BRF-PA | Brookfield Renewable Power Preferred Equity Inc Pref A | 8.012 | -0.1038 | -1.28 | 3.43 K | 27.46 K | |
| PWF-PP | Power Fi 4.40% Non Cum 5 Yr P Prf | 7.9635 | -0.1021 | -1.27 | 6.7 K | 53.36 K | |
| AFN | Ag Growth International Inc | 19.6988 | -0.2513 | -1.26 | 48.4 K | 953.42 K | |
| TOY | Spin Master Corp | 21.6032 | -0.2659 | -1.22 | 12.9 K | 278.68 K | |
| TRP-PE | TC Energy Corp Pref Series 9 | 9.5027 | -0.1153 | -1.2 | 15.03 K | 142.79 K | |
| BCE | BCE Inc | 31.599 | -0.368 | -1.15 | 1.77 M | 56.03 M | |
| WTE | Westshore Terminals Investment Corp | 8.7708 | -0.1019 | -1.15 | 177.53 K | 1.56 M | |
| FFH | Fairfax Financial Holdings Ltd | 638.3759 | -7.3161 | -1.13 | 37.47 K | 23.92 M | |
| QSP-UN | Restaurant Brands International Limited Partnership | 32.7402 | -0.3752 | -1.13 | 600 | 19.64 K | |
| TRP-PA | TC Energy Corp Pref Series 1 | 7.5232 | -0.0855 | -1.12 | 6.76 K | 50.86 K | |
| BN-PFG | Brookfield Corporation | 10.554 | -0.1186 | -1.11 | 16.95 K | 178.89 K | |
| APR-UN | Automotive Properties Real Estate Investment Trust | 4.3439 | -0.0488 | -1.11 | 6.71 K | 29.16 K | |
| RY | Royal Bank of Canada | 47.7279 | -0.5349 | -1.11 | 3.32 M | 158.48 M | |
| MFC-PF | Manulife Financial Corp Pref 3 Class 1 | 8.3512 | -0.0934 | -1.11 | 6.67 K | 55.69 K | |
| MRG-UN | Morguard North American Residential Real Estate Investment Trust | 7.142 | -0.077 | -1.07 | 38.87 K | 277.58 K | |
| MFI | Maple Leaf Foods | 14.7589 | -0.1532 | -1.03 | 301.16 K | 4.44 M | |
| CRR-UN | Crombie Real Estate Investment Trust | 6.8132 | -0.0684 | -0.99 | 256.16 K | 1.75 M | |
| CHE-UN | Chemtrade Logistics Income Fund | 7.0769 | -0.0704 | -0.98 | 138.9 K | 982.97 K | |
| BNS | Bank of Nova Scotia | 32.6328 | -0.3117 | -0.95 | 2.65 M | 86.52 M | |
| TRP-PC | TC Energy Corp Pref Series 5 | 7.0191 | -0.0659 | -0.93 | 25.7 K | 180.39 K | |
| PWF-PS | Power Financial Corp Pref S | 11.9495 | -0.1071 | -0.89 | 3.08 K | 36.74 K | |
| EMA | Emera Incorporated | 27.7163 | -0.2471 | -0.88 | 13.1 M | 363.03 M | |
| DRT | Dirtt Environmental Solutions Ltd | 4.9297 | -0.0439 | -0.88 | 700.21 K | 3.45 M | |
| GRT-UN | Granite Real Estate Investment Trust | 23.4093 | -0.2035 | -0.86 | 125.77 K | 2.94 M | |
| TRP-PD | TC Energy Corp Pref Series 7 | 9.0359 | -0.0719 | -0.79 | 7.77 K | 70.17 K | |
| ELF | E-L Financial | 3.9837 | -0.0313 | -0.78 | 392 | 1.56 K | |
| SWP | Swiss Water Decaffeinated Coffee Inc | 8.7597 | -0.0687 | -0.78 | 8 K | 70.08 K | |
| ATS | Ats Corp | 8.93 | -0.07 | -0.78 | 103.1 K | 920.68 K | |
| TD-PFA | Toronto Dominion Bank Pref A | 10.7217 | -0.083 | -0.77 | 23.87 K | 255.94 K | |
| BN-PFE | Brookfield Corporation | 9.7468 | -0.0742 | -0.76 | 7.3 K | 71.15 K | |
| FTS-PJ | Fortis Srs J Cum Red First Prf | 11.9751 | -0.0862 | -0.71 | 5.9 K | 70.65 K | |
| BMO | Bank of Montreal | 46.6399 | -0.3283 | -0.7 | 1.66 M | 77.33 M | |
| AOV | Amotiv Limited | 7.17 | -0.05 | -0.69 | 551.44 K | 3.95 M | |
| GUD | Knight Therapeutics Inc | 7.17 | -0.05 | -0.69 | 551.4 K | 3.95 M | |
| CM | Canadian Imperial Bank of Commerce | 26.7697 | -0.1846 | -0.68 | 2.32 M | 62.05 M | |
| EXE | Extendicare Inc | 4.8405 | -0.0328 | -0.67 | 135.2 K | 654.44 K | |
| TXG | Torex Gold Resources Inc | 15.6327 | -0.0995 | -0.63 | 3.47 M | 54.24 M | |
| ACQ | Autocanada Inc | 15.671 | -0.0975 | -0.62 | 161.84 K | 2.54 M | |
| BRF-PF | Brookfield Renewable Power Preferred Equity Inc Pref F | 9.5581 | -0.0589 | -0.61 | 4.97 K | 47.48 K | |
| PWF-PT | Power Financial Corp Pref T | 11.2829 | -0.0688 | -0.61 | 1.6 K | 18.05 K | |
| BRF-PC | Brookfield Renewable Power Inc Preferred Series 3 | 8.1937 | -0.0491 | -0.6 | 7.8 K | 63.91 K | |
| PWF-PO | Power Financial Corp Pref O | 13.6835 | -0.0818 | -0.59 | 4.8 K | 65.68 K | |
| WILD | Wildbrain Ltd | 6.5496 | -0.0387 | -0.59 | 141 K | 923.49 K | |
| RBA | Rb Global Inc | 25.5208 | -0.1462 | -0.57 | 148.69 K | 3.79 M | |
| CFP | Canfor Corp | 14.16 | -0.08 | -0.56 | 321.1 K | 4.55 M | |
| RAY | Stingray Group Inc. | 4.818 | -0.0272 | -0.56 | 1.5 K | 7.23 K | |
| TRP-PH | TC Energy Corp Pref Series 4 | 4.7957 | -0.027 | -0.56 | 2.4 K | 11.51 K | |
| MRC | Morguard Corp | 123.2497 | -0.6864 | -0.55 | 1.62 K | 199.17 K | |
| PZA | Pizza Pizza Royalty Corp | 6.394 | -0.0354 | -0.55 | 39.1 K | 250.01 K | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 7.191 | -0.0397 | -0.55 | 239.28 K | 1.72 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 4.7355 | 251.94 B | -0.055 | -1.15 | 2.12 K | 10.06 K |
| HCMC | Healthier Choices Management Corp | 1959.9972 | 26.36 M | -280.0001 | -12.5 | 94 | 184.24 K |
| WEXPF | Western Exploration Inc | 48.8638 | 24.77 M | -0.8538 | -1.72 | 51 | 2.49 K |
| CGAC | Code Green Apparel Corp | 6.10 | 1.09 M | -0.80 | -11.59 | 267 | 1.63 K |
| ZVOI | Zovio Inc | 6.38 | 137.92 K | -0.06 | -0.93 | 57.91 K | 369.49 K |
| BOMO | Bowmo Inc | 4088.00 | 13.64 K | -92.002 | -2.2 | 1 | 4.09 K |
| AXPWQ | Axion Power International Inc | 43.00 | 9.6 K | -1.00 | -2.27 | 555 | 23.86 K |
| CGLO | Hash Labs Inc | 25600.00 | 7.64 K | -3160.00 | -10.99 | 1.4 K | 35.84 M |
| WTRV | White River Energy Corp. | 76.00 | 6.2 K | -0.95 | -1.23 | 11 | 836 |
| MDLM | Medley Management Inc | 37.4506 | 612 | -0.2006 | -0.53 | 3.72 K | 139.39 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| PGP | Power Group Projects Corp | 4.50 | -1.00 | -18.18 | 560 | 2.52 K | |
| OGW | Ongwe Minerals Inc. | 4.48 | -0.80 | -15.15 | 3.33 K | 14.92 K | |
| VRB | Vanadiumcorp Resource Inc | 3.50 | -0.50 | -12.5 | 500 | 1.75 K | |
| NEXM | NexMetals Mining Corp. | 16.00 | -2.00 | -11.11 | 278 | 4.45 K | |
| LXM | Lux Metals Corp. | 13.00 | -1.00 | -7.14 | 105 | 1.36 K | |
| VVTM | VVT Med Inc. | 130.8411 | -9.3458 | -6.67 | 5 | 654.21 | |
| CAMB | Cambria Gold Mines Inc. | 56.00 | -4.00 | -6.67 | 33.1 K | 1.85 M | |
| USS | Uniserve Communications Corporation | 3.9474 | -0.2631 | -6.25 | 304 | 1.2 K | |
| COMP | Uniserve Communications Corporation | 3.9474 | -0.2631 | -6.25 | 304 | 1.2 K | |
| URZ | Urz Energy Corp | 8.75 | -0.50 | -5.41 | 4.75 K | 41.55 K | |
| PE | Pure Energy Minerals Limited | 3.60 | -0.18 | -4.76 | 50.9 K | 183.24 K | |
| CTN | Centurion Minerals Ltd | 11.04 | -0.48 | -4.17 | 68 | 750.72 | |
| BCF | Builders Capital Mortgage Corp | 3.7291 | -0.0802 | -2.11 | 1.8 K | 6.71 K | |
| AUMB | 1911 Gold Corporation | 3.74 | -0.08 | -2.09 | 194.16 K | 726.17 K | |
| CTEK | CLEANTEK Industries Inc | 32.3529 | -0.5883 | -1.79 | 192 | 6.21 K | |
| UCU | Ucore Rare Metals Inc | 3.45 | -0.05 | -1.43 | 241.25 K | 832.31 K | |
| REX | Orex Minerals Inc | 3.90 | -0.05 | -1.27 | 258 K | 1.01 M |