Loser Valuations for 3 March 2016 from 00:00:00 until 23:59:59
Loser Valuations for 3 March 2016 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GSAT | Globalstar | 20.85 | 10.92 B | -3.15 | -13.12 | 513.78 K | 10.71 M |
| NHC | National Healthcare Corp | 48.3491 | 3.27 B | -0.3748 | -0.77 | 21.2 K | 1.03 M |
| INFU | Infusystems Holdings | 3.28 | 272.67 M | -0.07 | -2.09 | 59.6 K | 195.49 K |
| FRD | Friedman Industries Inc | 4.9047 | 259.66 M | -0.0269 | -0.55 | 700 | 3.43 K |
| BKTI | Bk Technologies Inc | 15.1488 | 252.32 M | -0.7973 | -5 | 1.48 K | 22.47 K |
| INTT | Intest Corp | 3.80 | 171.48 M | -0.16 | -4.04 | 10.54 K | 40.07 K |
| NEN | New England Realty Associates | 37.5235 | 156.05 M | -0.3602 | -0.95 | 2.7 K | 101.31 K |
| ESP | Espey Mfg. & Electronics | 18.0844 | 140.16 M | -0.1123 | -0.62 | 300 | 5.43 K |
| CATX | Perspective Therapeutics Inc | 8.50 | 95.89 M | -0.20 | -2.3 | 7.59 K | 64.52 K |
| CVU | CPI Aerostructures | 8.05 | 61.21 M | -1.15 | -12.5 | 35.93 K | 289.2 K |
| TGEN | TGEN | 3.95 | 51.92 M | -0.07 | -1.74 | 2.51 K | 9.9 K |
| WWR | Westwater Resources | 132.00 | 50.18 M | -9.00 | -6.38 | 468 | 61.78 K |
| IBIO | Ibio Inc | 2800.00 | 47.5 M | -150.00 | -5.08 | 22 | 61.6 K |
| ATNM | Actinium Pharmaceuticals Inc | 59.9999 | 44.96 M | -1.50 | -2.44 | 7.02 K | 421.2 K |
| GRF | Eagle Capital Growth Fund | 4.4672 | 39.68 M | -0.0567 | -1.25 | 2.4 K | 10.72 K |
| COHN | Cohen & CO Inc | 3.2551 | 32.9 M | -0.1252 | -3.7 | 3.3 K | 10.73 K |
| TOON | Kartoon Studios Inc | 22.05 | 31.1 M | -1.05 | -4.55 | 2.2 K | 48.51 K |
| JOB | General Employment Enterprises | 4.16 | 20.81 M | -0.11 | -2.58 | 8.25 K | 34.31 K |
| REED | Reed's, Inc. | 1489.7761 | 11.98 M | -23.0526 | -1.52 | 59 | 87.9 K |
| TOVX | Theriva Biologics Inc | 15925.00 | 7.64 M | -1137.50 | -6.67 | 78 | 1.24 M |
| INUV | Inuvo Inc | 20.40 | 6.76 M | -1.60 | -7.27 | 19.99 K | 407.8 K |
| VNRX | Volitionrx Ltd | 3.45 | 5.89 M | -0.11 | -3.09 | 13.61 K | 46.95 K |
| ITP | IT Tech Packaging Inc | 13.00 | 1.96 M | -0.09 | -0.69 | 1.07 K | 13.91 K |
| TPHS | Trinity Pl Hlds Inc | 6.1742 | 1.93 M | -0.0697 | -1.12 | 6.75 K | 41.69 K |
| OGEN | Oragenics Inc | 19080.00 | 1.58 M | -720.00 | -3.64 | 1 | 19.08 K |
| SCPX | Scorpius Holdings Inc | 13264.7803 | 12.23 K | -124.3574 | -0.93 | 1 | 13.26 K |
| PCG-P-A | Pacific Gas & Electric Company. 6% Preferred Stock | 27.3511 | -0.2295 | -0.83 | 7.52 K | 205.6 K |
Cryptocurrencies (CC) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BTC-USD | Bitcoin | 421.651 | 1.48 T | -2.338 | -0.55 | 100.48 M | 42.37 B |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MSFT | Microsoft Corporation | 46.0091 | 3.94 T | -0.5273 | -1.13 | 24.43 M | 1.12 B |
| GOOGL | Alphabet Inc Class A | 36.2796 | 3.5 T | -0.3913 | -1.07 | 40.53 M | 1.47 B |
| GOOG | Alphabet Inc Class C | 35.3309 | 3.49 T | -0.3189 | -0.89 | 39.16 M | 1.38 B |
| COST | Costco Wholesale | 127.7342 | 466.86 B | -1.0027 | -0.78 | 5.55 M | 709.26 M |
| AZN | Astrazeneca Plc ADR | 43.173 | 289.14 B | -0.4056 | -0.93 | 2.13 M | 91.78 M |
| AMGN | Amgen Inc | 108.3413 | 249.05 B | -1.2258 | -1.12 | 2.99 M | 323.89 M |
| GILD | Gilead Sciences Inc | 61.399 | 207 B | -0.6781 | -1.09 | 12.37 M | 759.79 M |
| QCOM | Qualcomm Inc | 39.6252 | 176.99 B | -0.3556 | -0.89 | 12.37 M | 489.97 M |
| VRTX | Vertex Pharmaceutic | 89.45 | 138.71 B | -3.07 | -3.32 | 1.58 M | 140.95 M |
| MRVL | Marvell Technology Inc | 9.0086 | 127.05 B | -0.1287 | -1.41 | 5.24 M | 47.23 M |
| SBUX | Starbucks Corporation | 47.8096 | 120.18 B | -0.4211 | -0.87 | 8.26 M | 395.02 M |
| SNY | Sanofi-Aventis S.A. ADR | 26.5822 | 112.71 B | -0.3824 | -1.42 | 1.83 M | 48.64 M |
| REGN | Regeneron Pharmaceuticals | 399.2428 | 93.55 B | -5.8306 | -1.44 | 780.4 K | 311.57 M |
| ADBE | Adobe Systems Inc | 87.21 | 93.14 B | -1.18 | -1.33 | 3.08 M | 268.79 M |
| INTU | Intuit Inc | 90.615 | 91.26 B | -0.8532 | -0.93 | 1.85 M | 167.79 M |
| FTNT | Fortinet Inc | 5.754 | 87.31 B | -0.116 | -1.98 | 15 M | 86.29 M |
| ORLY | O'Reilly Automotive | 17.8621 | 72.33 B | -0.108 | -0.6 | 17.15 M | 306.4 M |
| NXPI | Nxp Semiconductors | 65.8805 | 62.58 B | -0.9105 | -1.36 | 2.67 M | 176.09 M |
| FANG | Diamondback Energy | 55.7379 | 49.96 B | -1.1453 | -2.01 | 2.73 M | 152.4 M |
| LITE | Lumentum Hld | 24.46 | 48.84 B | -0.83 | -3.28 | 877.44 K | 21.46 M |
| FER | Ferrovial Se | 16.0089 | 42.19 B | -0.3218 | -1.97 | 100 | 1.6 K |
| TTWO | Take-Two Interactive Software | 36.57 | 40.18 B | -0.75 | -2.01 | 1.13 M | 41.25 M |
| JD | Jd.com Inc ADR | 23.2723 | 39.31 B | -0.9549 | -3.94 | 15.82 M | 368.2 M |
| TEAM | Atlassian | 23.00 | 38.9 B | -1.16 | -4.8 | 433.64 K | 9.97 M |
| COHR | Coherent Inc | 21.63 | 37.98 B | -0.16 | -0.73 | 218.8 K | 4.73 M |
| BIIB | Biogen Inc | 268.64 | 36.71 B | -5.02 | -1.83 | 1.43 M | 384.4 M |
| NBIS | Nebius Group N.V. | 13.74 | 35.2 B | -0.44 | -3.1 | 1.63 M | 22.41 M |
| GMAB | Genmab A/S ADR | 12.202 | 32.98 B | -0.226 | -1.82 | 2 K | 24.4 K |
| STLD | Steel Dynamics Inc | 16.3294 | 31.7 B | -0.3248 | -1.95 | 4.62 M | 75.43 M |
| RYAAY | Ryanair Hlds Plc ADR | 31.2623 | 30.71 B | -0.1989 | -0.63 | 1.41 M | 44.08 M |
| TCOM | Trip.com Group Ltd ADR | 39.0502 | 27.94 B | -1.2539 | -3.11 | 9.08 M | 354.69 M |
| CASY | Casey's General Stor | 95.1117 | 25.42 B | -3.1552 | -3.21 | 933.87 K | 88.82 M |
| INSM | Insmed Inc | 12.58 | 25.1 B | -0.30 | -2.33 | 483.84 K | 6.09 M |
| DLTR | Dollar Tree Inc | 77.45 | 24.61 B | -1.32 | -1.68 | 4.37 M | 338.83 M |
| INCY | Incyte Corp | 72.56 | 24.39 B | -1.04 | -1.41 | 1.66 M | 120.39 M |
| UTHR | United Therapeutic | 126.00 | 23.94 B | -2.88 | -2.23 | 833.69 K | 105.04 M |
| VTRS | Viatris Inc | 37.0636 | 22.87 B | -0.316 | -0.85 | 4.11 M | 152.24 M |
| ALNY | Alnylam Pharmaceuticals | 59.98 | 20.89 B | -2.65 | -4.23 | 1.06 M | 63.61 M |
| TSCO | Tractor Supply Company | 14.9983 | 18.94 B | -0.1406 | -0.93 | 4.51 M | 67.6 M |
| NBIX | Neurocrine Bioscienc | 36.36 | 16.66 B | -2.29 | -5.92 | 1.51 M | 54.86 M |
| HTHT | Huazhu Group Ltd ADR | 6.307 | 16.1 B | -0.0677 | -1.06 | 300.02 K | 1.89 M |
| TSEM | Tower Semiconductor | 13.17 | 15.59 B | -0.47 | -3.45 | 374 K | 4.93 M |
| FIVE | Five Below Inc | 37.70 | 13.23 B | -0.28 | -0.74 | 687.11 K | 25.9 M |
| SMMT | Summit Therapeu ADR | 6.35 | 13.06 B | -0.10 | -1.55 | 400 | 2.54 K |
| LULU | Lululemon Athletica | 61.78 | 12.83 B | -1.01 | -1.61 | 1.9 M | 117.54 M |
| TRMB | Trimble Navigation | 24.83 | 12.4 B | -0.15 | -0.6 | 1.03 M | 25.49 M |
| QXO | Qxo Inc | 9.2004 | 11.99 B | -1.4261 | -13.42 | 25 | 230.01 |
| AKAM | Akamai Technologies | 55.64 | 11.94 B | -0.57 | -1.01 | 2.52 M | 140.46 M |
| HSIC | Henry Schein Inc | 65.7311 | 9.51 B | -0.4821 | -0.73 | 878.73 K | 57.76 M |
| TGTX | Tg Therapeuticscmn | 9.19 | 9.16 B | -0.24 | -2.55 | 315.2 K | 2.9 M |
| IBRX | Immunitybio Inc | 7.60 | 9.15 B | -0.21 | -2.69 | 297.9 K | 2.26 M |
| ARWR | Arrowhead Pharma | 4.24 | 8.22 B | -0.19 | -4.29 | 816.99 K | 3.46 M |
| APPF | Appfolio Inc | 11.63 | 8.18 B | -0.19 | -1.61 | 47.15 K | 548.35 K |
| ALKS | Alkermes Plc | 32.91 | 7.71 B | -2.28 | -6.48 | 1.58 M | 51.95 M |
| STRL | Sterling Constructio | 5.19 | 7.71 B | -0.04 | -0.76 | 81.45 K | 422.74 K |
| CYTK | Cytokinetics | 6.50 | 7.48 B | -0.05 | -0.76 | 364.91 K | 2.37 M |
| VIAV | Viavi Solutions | 6.52 | 7 B | -0.21 | -3.12 | 1.97 M | 12.84 M |
| AXSM | Axsome Thera | 8.30 | 6.96 B | -0.14 | -1.66 | 16.2 K | 134.46 K |
| ORKA | Oruka Therapeutics Inc | 415.8873 | 6.81 B | -9.2935 | -2.19 | 56 | 23.29 K |
| EXLS | Exlservice Holdings | 9.694 | 6.51 B | -0.10 | -1.02 | 1.12 M | 10.83 M |
| OTEX | Open Text Cp | 19.8933 | 6.03 B | -0.2027 | -1.01 | 414.4 K | 8.24 M |
| VRNS | Varonis Systems Inc | 6.27 | 5.63 B | -0.20 | -3.09 | 879.88 K | 5.52 M |
| SIMO | Silicon Motion Techn ADR | 25.8905 | 5.52 B | -0.4486 | -1.7 | 211.54 K | 5.48 M |
| NICE | Nice Ltd ADR | 60.5626 | 5.52 B | -0.4952 | -0.81 | 58.77 K | 3.56 M |
| PTCT | Ptc Therapeutics | 6.10 | 5.47 B | -0.30 | -4.69 | 3.73 M | 22.76 M |
| OLLI | Ollies Bargain CS | 20.29 | 5.37 B | -0.12 | -0.59 | 301.84 K | 6.12 M |
| CAKE | Cheesecake Fact | 40.6907 | 5.32 B | -0.3643 | -0.89 | 588.4 K | 23.94 M |
| OMAB | Grupo Aeroportuario ADR | 23.8242 | 5.29 B | -0.2995 | -1.24 | 78.9 K | 1.88 M |
| GGAL | Grupo Fin Galicia ADR | 22.0329 | 4.99 B | -0.5032 | -2.23 | 386.8 K | 8.52 M |
| TVTX | Travere Therapeutics Inc | 14.52 | 4.76 B | -0.88 | -5.71 | 722.23 K | 10.49 M |
| NSIT | Insight Enterpr | 26.92 | 4.64 B | -0.68 | -2.46 | 227.89 K | 6.13 M |
| SFM | Sprouts Farmers Mark | 28.67 | 4.53 B | -0.21 | -0.73 | 2.88 M | 82.45 M |
| GLNG | Golar Lng Ltd | 15.6595 | 4.4 B | -0.1808 | -1.14 | 1.8 M | 28.16 M |
| ICUI | I C U Medical Inc | 91.95 | 4.3 B | -0.96 | -1.03 | 128.55 K | 11.82 M |
| CRVL | Corvel Cp | 13.55 | 4.2 B | -0.1433 | -1.05 | 172.28 K | 2.33 M |
| WSFS | WSFS Financial Corp | 28.7719 | 3.99 B | -0.1694 | -0.59 | 121.6 K | 3.5 M |
| OLED | Universal Display | 46.2524 | 3.98 B | -1.5452 | -3.23 | 876.49 K | 40.54 M |
| XENE | Xenon Pharmaceuticals Inc | 7.46 | 3.79 B | -0.36 | -4.6 | 11.45 K | 85.42 K |
| IEP | Icahn Enterprises | 13.5649 | 3.6 B | -0.5388 | -3.82 | 266.8 K | 3.62 M |
| USLM | U S Lime & Mineral | 9.2859 | 3.39 B | -0.0969 | -1.03 | 169.5 K | 1.57 M |
| LBTYA | Liberty Global Ord A | 16.883 | 3.29 B | -0.1033 | -0.61 | 1.64 M | 27.72 M |
| VRDN | Viridian Therapeutics Inc | 130.5001 | 3.24 B | -1.125 | -0.85 | 96 | 12.53 K |
| INDV | Indivior Plc | 10.6734 | 3.16 B | -0.2426 | -2.22 | 8.44 K | 90.08 K |
| HTO | H2O America | 29.4793 | 3.04 B | -0.3754 | -1.26 | 113.7 K | 3.35 M |
| SGRY | Surgery Partners CS | 13.53 | 2.99 B | -0.45 | -3.22 | 110.87 K | 1.5 M |
| WDFC | WD-40 Company | 93.0353 | 2.97 B | -0.9376 | -1 | 112.7 K | 10.49 M |
| XNCR | Xencor Inc | 11.77 | 2.68 B | -0.07 | -0.59 | 120.04 K | 1.41 M |
| PATK | Patrick Inds Inc | 16.8056 | 2.53 B | -0.2808 | -1.64 | 267.3 K | 4.49 M |
| MARA | Marathon Digital Holdings | 34.56 | 2.45 B | -1.60 | -4.42 | 16.36 K | 565.51 K |
| BLKB | Blackbaud Inc | 56.0119 | 2.43 B | -0.3808 | -0.68 | 176.44 K | 9.88 M |
| DGII | Digi Intl Inc | 8.67 | 2.4 B | -0.08 | -0.91 | 60.2 K | 521.97 K |
| UFPT | U F P Tech Inc | 23.44 | 2.35 B | -0.18 | -0.76 | 6.65 K | 155.83 K |
| CLDX | Celldex Therapeutics | 123.75 | 2.35 B | -0.90 | -0.72 | 217.47 K | 26.91 M |
| FIVN | Five9 Inc | 8.19 | 2.1 B | -0.13 | -1.56 | 178.43 K | 1.46 M |
| BLBD | Blue Bird Corp | 9.55 | 1.98 B | -0.06 | -0.62 | 47.02 K | 449.08 K |
| UCTT | Ultra Clean Holdings | 5.33 | 1.97 B | -0.07 | -1.3 | 79.85 K | 425.58 K |
| MCRI | Monarch Casino | 18.7667 | 1.92 B | -0.1788 | -0.94 | 56.99 K | 1.07 M |
| MESO | Mesoblast Ltd ADR | 18.5866 | 1.85 B | -0.2334 | -1.24 | 48.48 K | 901 K |
| NVAX | Novavax Inc | 95.80 | 1.78 B | -0.60 | -0.62 | 391.57 K | 37.51 M |
| AGIO | Agios Pharmaceuticals | 42.96 | 1.76 B | -0.84 | -1.92 | 750.3 K | 32.23 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LLY | Eli Lilly and Company | 62.0366 | 1.21 T | -0.6521 | -1.04 | 4.53 M | 280.81 M |
| V | Visa Inc | 68.8999 | 789.94 B | -0.3636 | -0.52 | 6.59 M | 453.93 M |
| NVS | Novartis Ag ADR | 45.3443 | 307 B | -0.2984 | -0.65 | 2.93 M | 132.79 M |
| SAP | SAP Ag ADR | 64.4702 | 269.45 B | -0.8745 | -1.34 | 830.4 K | 53.54 M |
| MCD | McDonald's Corporation | 91.6518 | 195.68 B | -1.4059 | -1.51 | 9.13 M | 836.96 M |
| ABT | Abbott Laboratories | 31.9927 | 190.39 B | -0.4286 | -1.32 | 13.52 M | 432.42 M |
| NEE | Nextera Energy | 23.4475 | 182.36 B | -0.1554 | -0.66 | 13.74 M | 322.07 M |
| WELL | Welltower Inc | 45.5092 | 179.74 B | -0.6482 | -1.4 | 3.25 M | 147.8 M |
| NVO | Novo Nordisk A/S ADR | 45.2959 | 177.74 B | -0.6631 | -1.44 | 2.12 M | 95.96 M |
| GSK | Glaxosmithkline Plc ADR | 24.4875 | 100.88 B | -0.1375 | -0.56 | 4.18 M | 102.4 M |
| ELV | Elevance Health Inc | 115.0937 | 91.96 B | -0.9694 | -0.84 | 1.52 M | 175.5 M |
| SHW | Sherwin-Williams Company | 82.6759 | 83.13 B | -0.5167 | -0.62 | 2.75 M | 226.95 M |
| NOC | Northrop Grumman Corp | 163.6851 | 74.59 B | -1.0224 | -0.62 | 1.14 M | 186.11 M |
| TGT | Target Corporation | 59.1161 | 71.97 B | -1.0309 | -1.71 | 11.35 M | 671.2 M |
| MFC | Manulife Financial Corp | 8.5404 | 71.43 B | -0.0809 | -0.94 | 3.23 M | 27.57 M |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 14.839 | 67.16 B | -0.1094 | -0.73 | 11.1 K | 164.71 K |
| PSA | Public Storage | 168.7465 | 63.05 B | -1.9726 | -1.16 | 587.93 K | 99.21 M |
| AFL | Aflac Inc | 24.1554 | 61.49 B | -0.1703 | -0.7 | 5.21 M | 125.94 M |
| HPE | Hewlett Packard Enterprise Comp | 5.9322 | 59.43 B | -0.1309 | -2.16 | 10.03 M | 59.5 M |
| EW | Edwards Lifesciences Corp | 29.04 | 58.73 B | -0.39 | -1.33 | 3.9 M | 113.37 M |
| BDX | Becton Dickinson and Company | 98.0183 | 57.71 B | -0.80 | -0.81 | 1.24 M | 121.65 M |
| NKE | Nike Inc | 56.8506 | 57.32 B | -0.5456 | -0.95 | 7.92 M | 450.5 M |
| MPLX | Mplx LP | 10.7985 | 56.64 B | -0.1009 | -0.93 | 3.72 M | 40.2 M |
| OXY | Occidental Petroleum Corp | 52.5521 | 56.36 B | -0.835 | -1.56 | 6.66 M | 350.16 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 52.603 | 49.72 B | -0.6528 | -1.23 | 5.18 M | 272.4 M |
| VTR | Ventas Inc | 37.0263 | 46.93 B | -0.6333 | -1.68 | 5.49 M | 203.29 M |
| MSCI | MSCI Inc | 62.8172 | 46.6 B | -0.6812 | -1.07 | 1.6 M | 100.68 M |
| MT | Arcelormittal ADR | 9.87 | 45.85 B | -0.0833 | -0.84 | 6.69 M | 66.03 M |
| SPG-PJ | Simon Property Group Inc | 46.8096 | 45.32 B | -0.4111 | -0.87 | 529 | 24.76 K |
| IQV | Iqvia Holdings Inc | 64.67 | 44.8 B | -0.77 | -1.18 | 969.38 K | 62.69 M |
| KR | Kroger Company | 25.8284 | 39.98 B | -1.9474 | -7.01 | 40.66 M | 1.05 B |
| CCI | Crown Castle International Corp | 57.3207 | 37.7 B | -0.3391 | -0.59 | 2.35 M | 134.97 M |
| UI | Ubiquiti Networks | 30.9418 | 35.87 B | -0.5955 | -1.89 | 411.59 K | 12.74 M |
| HEI-A | HEICO Corporation | 22.7735 | 34.98 B | -0.1661 | -0.72 | 439.91 K | 10.02 M |
| EXR | Extra Space Storage Inc | 57.7633 | 34.73 B | -0.9942 | -1.69 | 1.13 M | 65.05 M |
| CIEN | Ciena Corp | 16.99 | 34.51 B | -3.72 | -17.96 | 30.14 M | 512 M |
| ZTS | Zoetis Inc Cl A | 37.7347 | 32.81 B | -0.5879 | -1.53 | 4.47 M | 168.81 M |
| P | Everpure, Inc. | 14.37 | 32.24 B | -1.34 | -8.53 | 4.19 M | 60.25 M |
| AWK | American Water Works | 55.9083 | 29.92 B | -0.7081 | -1.25 | 33.57 M | 1.88 B |
| ATO | Atmos Energy Corp | 54.944 | 29.27 B | -0.5603 | -1.01 | 972.2 K | 53.42 M |
| TDY | Teledyne Technologies Inc | 86.50 | 28.68 B | -0.92 | -1.05 | 199 K | 17.21 M |
| HUBB | Hubbell Inc B | 82.4621 | 22.69 B | -0.4222 | -0.51 | 414.46 K | 34.18 M |
| BEP | Brookfield Renewable | 8.5672 | 21.29 B | -0.0434 | -0.5 | 87.79 K | 752.14 K |
| RS | Reliance Steel & Aluminum Company | 53.1815 | 21.24 B | -0.5468 | -1.02 | 870.89 K | 46.32 M |
| IFF | International Flavors & Fragrances | 81.9563 | 20.69 B | -0.5222 | -0.63 | 764.3 K | 62.64 M |
| BCE | BCE Inc | 23.0538 | 20.16 B | -0.26 | -1.12 | 1.21 M | 27.87 M |
| LYB | Lyondellbasell Industries NV | 45.2513 | 19.63 B | -0.3002 | -0.66 | 3.61 M | 163.28 M |
| CRL | Charles River Laboratories Intl | 74.59 | 16.17 B | -0.61 | -0.81 | 308.61 K | 23.02 M |
| BURL | Burlington Stores Inc | 55.18 | 15.5 B | -1.58 | -2.78 | 5.46 M | 301.22 M |
| TRU | Transunion | 25.4446 | 15.48 B | -0.2697 | -1.05 | 283.8 K | 7.22 M |
| FICO | Fair Isaac and Company | 102.0918 | 15.22 B | -0.7194 | -0.7 | 197.56 K | 20.17 M |
| KEP | Korea Electric Power Corp ADR | 20.3264 | 14.38 B | -0.1333 | -0.65 | 1.2 M | 24.31 M |
| TXT | Textron Inc | 33.1601 | 14.15 B | -0.5225 | -1.55 | 3.91 M | 129.76 M |
| GDDY | Godaddy Inc | 31.90 | 13.87 B | -0.33 | -1.02 | 265.5 K | 8.47 M |
| CRS | Carpenter Technology Corp | 26.7391 | 13.79 B | -0.4716 | -1.73 | 559 K | 14.95 M |
| EHC | Encompass Health Corp | 24.40 | 13.5 B | -0.1574 | -0.64 | 1.08 M | 26.39 M |
| BAX | Baxter International Inc | 33.554 | 13.34 B | -0.3242 | -0.96 | 4.83 M | 162.05 M |
| GKOS | Glaukos Corp | 15.91 | 13.28 B | -0.08 | -0.5 | 179.44 K | 2.85 M |
| EMBJ | Embraer S.A. | 25.4006 | 13.18 B | -3.4171 | -11.86 | 2.99 M | 75.99 M |
| SNN | Smith & Nephew Snats ADR | 25.9503 | 13.04 B | -0.2439 | -0.93 | 438.8 K | 11.39 M |
| FMS | Fresenius Medical Care Corp ADR | 34.4894 | 12.15 B | -0.5436 | -1.55 | 278 K | 9.59 M |
| SUZ | Suzano Papel E Celul ADR | 3.0028 | 11.9 B | -0.0851 | -2.76 | 400 | 1.2 K |
| ALB | Albemarle Corp | 49.7511 | 11.71 B | -0.426 | -0.85 | 1.26 M | 62.58 M |
| FN | Fabrinet | 27.55 | 11.68 B | -1.14 | -3.97 | 447.47 K | 12.33 M |
| PAYC | Paycom Software Inc | 32.4745 | 10.51 B | -0.6269 | -1.89 | 694.58 K | 22.56 M |
| AA | Alcoa Corp | 20.1056 | 10.44 B | -0.3185 | -1.56 | 11.85 M | 238.16 M |
| CUBE | Cubesmart | 20.3216 | 10.1 B | -0.1238 | -0.61 | 1.57 M | 31.9 M |
| NCLH | Norwegian Cruise Ord | 50.00 | 8.23 B | -0.53 | -1.05 | 2.17 M | 108.6 M |
| TFII | Tfi International Inc | 12.9937 | 7.8 B | -0.0658 | -0.5 | 14.6 K | 189.71 K |
| AXS | Axis Capital Holdings | 41.2431 | 7.6 B | -0.3372 | -0.81 | 348.5 K | 14.37 M |
| ASR | Grupo Aeroportuario Del Sureste ADR | 94.0808 | 7.6 B | -1.7459 | -1.82 | 32.5 K | 3.06 M |
| MAC | Macerich Company | 46.323 | 7.34 B | -0.5534 | -1.18 | 1.66 M | 76.91 M |
| CMC | Commercial Metals Company | 12.7392 | 6.87 B | -0.1148 | -0.89 | 1.52 M | 19.32 M |
| CMS-PB | Consumers Energy Company | 62.4736 | 6.65 B | -1.1822 | -1.86 | 1.56 K | 97.46 K |
| JBTM | JBTMarel Corp | 51.3718 | 6.56 B | -0.7117 | -1.37 | 150.24 K | 7.72 M |
| BKH | Black Hills Corp | 39.1552 | 6.47 B | -0.5542 | -1.4 | 417.1 K | 16.33 M |
| PJT | Pjt Partners Inc Cl A | 24.4493 | 6.33 B | -0.9586 | -3.77 | 135.68 K | 3.32 M |
| TEX | Terex Corp | 20.4182 | 6.18 B | -0.4711 | -2.26 | 4.94 M | 100.95 M |
| DLB | Dolby Laboratories | 35.2025 | 6.07 B | -0.193 | -0.55 | 302.1 K | 10.63 M |
| TAL | Tal Education Group ADR | 8.3328 | 5.64 B | -0.0664 | -0.79 | 1.72 M | 14.31 M |
| SR | Spire Inc | 44.4828 | 5.25 B | -0.3966 | -0.88 | 312 K | 13.88 M |
| KRG | Kite Realty Group Trust | 16.0581 | 5.17 B | -0.1169 | -0.72 | 514.4 K | 8.26 M |
| EPR | Entertainment Properties Trust | 33.6062 | 4.56 B | -0.797 | -2.32 | 667.6 K | 22.44 M |
| BCO | Brink's Company | 26.8366 | 4.54 B | -0.1711 | -0.63 | 352.4 K | 9.46 M |
| BBWI | Bath & Body Works Inc | 38.6102 | 4.31 B | -0.2183 | -0.56 | 3 M | 115.81 M |
| STNG | Scorpio Tankers Inc | 44.2373 | 4.13 B | -0.9633 | -2.13 | 360.97 K | 15.97 M |
| WK | Workiva Llc | 11.40 | 3.96 B | -0.82 | -6.71 | 273.66 K | 3.12 M |
| BOOT | Boot Barn Holdings Inc | 9.70 | 3.92 B | -0.41 | -4.06 | 368 K | 3.57 M |
| MTRN | Materion Corp | 24.0314 | 3.88 B | -0.1863 | -0.77 | 132.29 K | 3.18 M |
| GRTUF | GRTUF | 17.1172 | 3.85 B | -1.0416 | -5.74 | 2.97 K | 50.89 K |
| BMA | Banco Macro S.A. ADR | 45.0369 | 3.69 B | -1.1748 | -2.54 | 253.9 K | 11.43 M |
| VSH | Vishay Intertechnology | 9.9793 | 3.57 B | -0.0739 | -0.74 | 1.06 M | 10.59 M |
| AWR | American States Water Company | 34.126 | 3.57 B | -0.7982 | -2.29 | 258.53 K | 8.82 M |
| COTY | Coty Inc | 28.11 | 3.57 B | -0.81 | -2.8 | 1.1 M | 30.9 M |
| CPK | Chesapeake Utilities Corp | 48.101 | 3.54 B | -2.4534 | -4.85 | 218.6 K | 10.51 M |
| MMS | Maximus Inc | 44.7901 | 3.43 B | -0.6119 | -1.35 | 1.04 M | 46.48 M |
| AEO | American Eagle Outfitters | 11.3013 | 3.34 B | -0.3315 | -2.85 | 11.26 M | 127.28 M |
| ABM | ABM Industries Inc | 25.0803 | 3.1 B | -0.1875 | -0.74 | 323.7 K | 8.12 M |
| BHC | Bausch Health Companies Inc | 64.89 | 3.06 B | -2.58 | -3.82 | 10.83 M | 702.72 M |
| BANC | First Pactrust Bancorp | 11.6511 | 2.85 B | -0.7385 | -5.96 | 6.22 M | 72.53 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TVA-B | TVA Group Inc | 4.40 | -0.35 | -7.37 | 3.75 K | 16.52 K | |
| ORIO | ORIO | 17.7796 | -1.3224 | -6.92 | 1.1 K | 19.56 K | |
| GRT-UN | Granite Real Estate Investment Trust | 22.6473 | -1.5366 | -6.35 | 172.78 K | 3.91 M | |
| CCL-B | CCL Industries Inc | 38.4282 | -2.5683 | -6.26 | 1.17 M | 45.11 M | |
| KXS | Kinaxis Inc | 36.38 | -2.19 | -5.68 | 163.2 K | 5.94 M | |
| KPT | Kp Tissue Inc | 5.5981 | -0.2947 | -5 | 25.2 K | 141.07 K | |
| IMP | Intermap Tech Corp | 3.80 | -0.20 | -5 | 49.61 K | 188.52 K | |
| CAS | Cascades Inc | 6.4285 | -0.3334 | -4.93 | 202.77 K | 1.3 M | |
| CCL-A | CCL Industries Inc | 38.579 | -1.8412 | -4.56 | 1 K | 38.58 K | |
| TRZ | Transat At Inc | 8.10 | -0.36 | -4.26 | 76.19 K | 617.1 K | |
| BHC | Bausch Health Companies Inc | 86.91 | -3.85 | -4.24 | 745.59 K | 64.8 M | |
| CXI | Currency Exchange International Corp | 21.50 | -0.77 | -3.46 | 19.9 K | 427.85 K | |
| INC-UN | Income Financial Trust | 4.5933 | -0.151 | -3.18 | 11.84 K | 54.38 K | |
| TC | Tucows Inc | 29.00 | -0.95 | -3.17 | 800 | 23.2 K | |
| PBL | Pollard Banknote Ltd | 7.7197 | -0.2484 | -3.12 | 1.5 K | 11.58 K | |
| III | Imperial Metals Corp | 5.20 | -0.16 | -2.99 | 109.02 K | 566.9 K | |
| BCT | Briacell Therapeutics Corp | 25.2556 | -0.7428 | -2.86 | 700 | 17.68 K | |
| SYZ | Sylogist Ltd | 6.2442 | -0.1816 | -2.83 | 7.56 K | 47.22 K | |
| NFI | Nfi Group Inc. | 20.8477 | -0.5972 | -2.78 | 129.88 K | 2.71 M | |
| RAY | Stingray Group Inc. | 4.7128 | -0.1228 | -2.54 | 24.4 K | 114.99 K | |
| DOL | Dollarama Inc | 24.3513 | -0.612 | -2.45 | 1.73 M | 42.1 M | |
| ATD | Alimentation Couche-Tard Inc. | 28.3183 | -0.6935 | -2.39 | 1.4 K | 39.65 K | |
| DRT | Dirtt Environmental Solutions Ltd | 4.7188 | -0.1142 | -2.36 | 105.27 K | 496.72 K | |
| BPO-PX | Brookfield Office Properties Inc Pref X | 3.9294 | -0.094 | -2.34 | 1.3 K | 5.11 K | |
| SIA | Sienna Senior Living Inc | 8.7718 | -0.1984 | -2.21 | 77.8 K | 682.42 K | |
| SLF-PJ | Sun Life Financial Inc | 6.7059 | -0.1458 | -2.13 | 571 | 3.83 K | |
| WEED | Canopy Growth Corp | 29.20 | -0.60 | -2.01 | 38.04 K | 1.11 M | |
| VBNK | Versabank | 4.1921 | -0.0836 | -1.96 | 1.5 K | 6.29 K | |
| TCS | Tecsys Inc J | 6.0257 | -0.1162 | -1.89 | 3.1 K | 18.68 K | |
| CTC | Canadian Tire Corp Ltd | 165.649 | -3.1514 | -1.87 | 1.19 K | 196.29 K | |
| GWO-PN | Great West 3.65% Non Cum N Prf | 8.882 | -0.1632 | -1.8 | 1.35 K | 11.99 K | |
| PBH | Premium Brands Holdings Corp | 34.9963 | -0.6316 | -1.77 | 83.47 K | 2.92 M | |
| BCE-PR | BCE Inc Pref R | 9.4465 | -0.1609 | -1.67 | 500 | 4.72 K | |
| TCL-A | Transcontinental Inc | 11.3079 | -0.1919 | -1.67 | 103.79 K | 1.17 M | |
| AQN | Algonquin Power and Utilities Corp | 6.2998 | -0.1049 | -1.64 | 1.78 M | 11.23 M | |
| TVK | Terravest Capital Inc | 4.6551 | -0.0769 | -1.63 | 100 | 465.51 | |
| BCE-PE | Bce Inc Pref E | 7.0871 | -0.1136 | -1.58 | 2.1 K | 14.88 K | |
| CVG | Clairvest Group | 21.8234 | -0.3476 | -1.57 | 18.75 K | 409.17 K | |
| PWF-PT | Power Financial Corp Pref T | 11.0823 | -0.172 | -1.53 | 600 | 6.65 K | |
| AQN-PD | Algonquin Power & Utilities Corp | 9.0123 | -0.1342 | -1.47 | 21.8 K | 196.47 K | |
| AAV | Advantage Oil & Gas Ltd | 6.94 | -0.10 | -1.42 | 794.47 K | 5.51 M | |
| XTC | Exco Tech | 9.5493 | -0.126 | -1.3 | 64.21 K | 613.16 K | |
| BCE-PK | BCE Inc Pref AK | 7.2621 | -0.0954 | -1.3 | 42.74 K | 310.41 K | |
| FTS-PG | Fortis Inc Pref G | 7.9225 | -0.1037 | -1.29 | 4.65 K | 36.86 K | |
| BCE | BCE Inc | 30.8791 | -0.3897 | -1.25 | 2.16 M | 66.59 M | |
| MFC | Manulife Fin | 11.5759 | -0.1447 | -1.23 | 4.62 M | 53.46 M | |
| AOV | Amotiv Limited | 7.50 | -0.09 | -1.19 | 85.43 K | 640.73 K | |
| GUD | Knight Therapeutics Inc | 7.50 | -0.09 | -1.19 | 85.4 K | 640.5 K | |
| TRP-PH | TC Energy Corp Pref Series 4 | 5.0453 | -0.0603 | -1.18 | 2.12 K | 10.7 K | |
| OTEX | Open Text Corp | 26.8016 | -0.3199 | -1.18 | 466.6 K | 12.51 M | |
| BIR | Birchcliff Energy Ltd | 3.2841 | -0.0386 | -1.16 | 803.4 K | 2.64 M | |
| APR-UN | Automotive Properties Real Estate Investment Trust | 4.3278 | -0.0492 | -1.12 | 8.25 K | 35.69 K | |
| CMG | Computer Modelling Group Ltd | 6.7366 | -0.0765 | -1.12 | 97.8 K | 658.84 K | |
| LB-PH | Laurentian Bank of Canada Pref H | 8.7178 | -0.095 | -1.08 | 3.1 K | 27.03 K | |
| POW | Power Corp of Canada Sv | 16.4022 | -0.1773 | -1.07 | 764.51 K | 12.54 M | |
| BDT | Bird Construction Inc | 7.4431 | -0.0802 | -1.07 | 102 K | 759.2 K | |
| CTC-A | Canadian Tire Corporation Limited | 94.6319 | -1.0123 | -1.06 | 278.3 K | 26.34 M | |
| BCE-PB | BCE Inc Pref AB | 7.2057 | -0.0759 | -1.04 | 3.17 K | 22.88 K | |
| RCI-B | Rogers Communications Inc | 34.5973 | -0.3252 | -0.93 | 949 K | 32.83 M | |
| AIM | Aimia Inc | 7.8283 | -0.0722 | -0.91 | 216 K | 1.69 M | |
| BCE-PF | BCE Inc Pref AF | 7.7559 | -0.0678 | -0.87 | 3.87 K | 30.02 K | |
| PIF | Polaris Infrastructure Inc | 3.4076 | -0.0288 | -0.84 | 92.9 K | 316.57 K | |
| BCE-PD | Bce Inc Pref D | 7.0819 | -0.0595 | -0.83 | 7.1 K | 50.28 K | |
| PWF-PP | Power Fi 4.40% Non Cum 5 Yr P Prf | 8.2017 | -0.0681 | -0.82 | 1.2 K | 9.84 K | |
| XTD | Tdb Split Corp. Class A Shares | 4.0722 | -0.0336 | -0.82 | 1.4 K | 5.7 K | |
| SWP | Swiss Water Decaffeinated Coffee Inc | 8.588 | -0.0687 | -0.79 | 7.9 K | 67.85 K | |
| MEQ | Mainstreet Eq J | 35.3861 | -0.2793 | -0.78 | 4.3 K | 152.16 K | |
| TOT | Total Energy Services Inc | 10.2805 | -0.0797 | -0.77 | 26.95 K | 277.02 K | |
| ONEX | Onex Corp | 74.3765 | -0.5636 | -0.75 | 307.98 K | 22.91 M | |
| WN-PE | George Weston 4.75 Ser V Prf | 12.1229 | -0.091 | -0.75 | 2.91 K | 35.24 K | |
| MFI | Maple Leaf Foods | 16.4562 | -0.1213 | -0.73 | 1.01 M | 16.63 M | |
| SXP | Supremex Inc | 3.132 | -0.0219 | -0.69 | 33.2 K | 103.98 K | |
| BN-PR | Brookfield Corporation | 8.6617 | -0.0605 | -0.69 | 5.34 K | 46.24 K | |
| MRG-UN | Morguard North American Residential Real Estate Investment Trust | 7.4695 | -0.0515 | -0.68 | 65.28 K | 487.62 K | |
| POW-PB | Power Corporation of Canada Pref B | 12.8614 | -0.0885 | -0.68 | 1.82 K | 23.36 K | |
| PWF-PG | Power Financial Corp Pref G | 13.6087 | -0.0921 | -0.67 | 10.08 K | 137.18 K | |
| CU-PH | Canadian Utilities Ltd Pref H | 13.066 | -0.0849 | -0.65 | 900 | 11.76 K | |
| XAU | Goldmoney Inc | 23.6928 | -0.1466 | -0.61 | 25.21 K | 597.39 K | |
| ADEN | Adentra Inc | 14.1698 | -0.0838 | -0.59 | 2.4 K | 34.01 K | |
| PWF-PE | Power Financial Corp Pref E | 13.0948 | -0.0773 | -0.59 | 33.52 K | 438.94 K | |
| CPX | Capital Power Corp | 9.7835 | -0.0543 | -0.55 | 260.92 K | 2.55 M | |
| NPI | Northland Power Inc | 11.1317 | -0.0616 | -0.55 | 282.49 K | 3.14 M | |
| ACD | Accord Financial | 6.9395 | -0.038 | -0.54 | 300 | 2.08 K | |
| BCE-PI | BCE Inc Pref AI | 7.7513 | -0.042 | -0.54 | 14.2 K | 110.07 K | |
| BCE-PT | Bce Inc Pref T | 7.1625 | -0.0384 | -0.53 | 150 | 1.07 K | |
| INO-UN | Inovalis Real Estate Investment Trust | 5.2388 | -0.0273 | -0.52 | 9.51 K | 49.83 K | |
| TCL-B | Transcontinental Inc | 11.2498 | -0.0582 | -0.51 | 3.3 K | 37.12 K | |
| MRU | Metro Inc | 36.3032 | -0.1865 | -0.51 | 529.36 K | 19.22 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GAMI | GAMCO Investors Inc | 31.5671 | 536.94 M | -0.3413 | -1.07 | 53.7 K | 1.7 M |
| HCMC | Healthier Choices Management Corp | 6019.9917 | 26.36 M | -3079.9985 | -33.85 | 379 | 2.28 M |
| CGAC | Code Green Apparel Corp | 8.10 | 1.09 M | -1.90 | -19 | 41 | 332.1 |
| TGHI | Touchpoint Group Holdings Inc | 142.50 | 344.25 K | -9.00 | -5.94 | 205 | 29.21 K |
| DNAX | DNA Brands Inc | 105.00 | 339.48 K | -35.00 | -25 | 11 | 1.16 K |
| BLSP | Blue Sphere Corporation | 9.191 | 216.59 K | -0.429 | -4.46 | 117 K | 1.08 M |
| ASHI | Vapor Hub International Inc. | 5.40 | 60.28 K | -0.18 | -3.23 | 994 | 5.37 K |
| PNPL | Pineapple Express | 8.00 | 36.55 K | -0.42 | -4.99 | 7.51 K | 60.07 K |
| BOMO | Bowmo Inc | 1800.0006 | 13.64 K | -1899.9994 | -51.35 | 38 | 68.4 K |
| AXPWQ | Axion Power International Inc | 24.40 | 9.6 K | -2.40 | -8.96 | 579 | 14.13 K |
| WTRV | White River Energy Corp. | 80.75 | 6.2 K | -14.25 | -15 | 84 | 6.78 K |
| SNLP | Syntrol Corp | 42.00 | 4.45 K | -6.00 | -12.5 | 704 | 29.57 K |
| SIMPQ | Simply Inc | 427.50 | 1.55 K | -22.50 | -5 | 78 | 33.34 K |
| MDLM | Medley Management Inc | 38.1194 | 612 | -0.4012 | -1.04 | 6.11 K | 232.87 K |
| SYNE | Synthesis Energy Systems Inc | 60.2176 | 157 | -1.2224 | -1.99 | 880 | 52.99 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CTN | Centurion Minerals Ltd | 9.60 | -4.80 | -33.33 | 327 | 3.14 K | |
| PUMA | Puma Exploration Inc | 5.00 | -1.00 | -16.67 | 10 K | 50 K | |
| KIP | Kiplin Metals Inc | 15.525 | -2.70 | -14.81 | 2.26 K | 35.09 K | |
| CCMC | Core Critical Metals Corp. | 11.3333 | -1.3334 | -10.53 | 150 | 1.7 K | |
| ENA | Enablence Technologies Inc | 10.80 | -1.20 | -10 | 2.13 K | 23.04 K | |
| LXM | Lux Metals Corp. | 11.00 | -1.00 | -8.33 | 128 | 1.41 K | |
| CTEK | CLEANTEK Industries Inc | 27.0588 | -2.353 | -8 | 17 | 460 | |
| HEM | Hemostemix Inc | 9.00 | -0.60 | -6.25 | 150 | 1.35 K | |
| TGX | True North Gems Inc | 480.00 | -30.00 | -5.88 | 49 | 23.52 K | |
| GRZ | Gold Reserve Inc | 4.6132 | -0.1612 | -3.38 | 42.06 K | 194.03 K | |
| ENDR | Enduro Metals Corporation | 3.30 | -0.10 | -2.94 | 2 K | 6.6 K | |
| REKO | Reko International Group Inc | 3.2166 | -0.0408 | -1.25 | 14 K | 45.03 K |