Loser Valuations for 6 April 2016 from 00:00:00 until 23:59:59
Loser Valuations for 6 April 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 | 25.80 | 10.92 B | -0.15 | -0.58 | 188.57 K | 4.87 M |
| FISK | Empire State Realty Op LP Se | 14.1686 | 1.41 B | -0.1221 | -0.85 | 213 | 3.02 K |
| REPX | Riley Exploration Permian Inc | 12.4659 | 912.07 M | -0.8979 | -6.72 | 6.36 K | 79.33 K |
| ACU | Acme United Corp | 13.6808 | 262.16 M | -0.53 | -3.73 | 3.3 K | 45.15 K |
| ELLO | Ellomay Capital Ltd | 8.68 | 240.03 M | -0.17 | -1.92 | 427 | 3.71 K |
| PED | Pedevco Corp | 37.00 | 197.79 M | -9.00 | -19.57 | 703 | 26.01 K |
| INTT | Intest Corp | 3.95 | 171.48 M | -0.31 | -7.28 | 9.64 K | 38.09 K |
| USBC | USBC, Inc. | 299.60 | 143.62 M | -4.00 | -1.32 | 108 | 32.36 K |
| CATX | Perspective Therapeutics Inc | 9.20 | 95.89 M | -0.30 | -3.16 | 10.84 K | 99.73 K |
| DIT | Amcon Distributing Company | 66.8889 | 58.53 M | -1.2526 | -1.84 | 400 | 26.76 K |
| WWR | Westwater Resources | 114.50 | 50.18 M | -9.00 | -7.29 | 2.13 K | 244 K |
| XTNT | Xtant Medical Holdings Inc | 26.64 | 40.6 M | -0.96 | -3.48 | 1.55 K | 41.35 K |
| GRF | Eagle Capital Growth Fund | 4.3821 | 39.68 M | -0.0284 | -0.64 | 1.6 K | 7.01 K |
| CVM | Cel-Sci Corp | 420.00 | 25.5 M | -7.50 | -1.75 | 353 | 148.26 K |
| BESS | Bimergen Energy Corporation | 46.20 | 21.51 M | -9.80 | -17.5 | 3 | 138.6 |
| CKX | Ckx Lands | 10.3507 | 21.29 M | -0.0691 | -0.66 | 222 | 2.3 K |
| INLX | Intellinetics Inc | 64.00 | 17.17 M | -0.50 | -0.78 | 66 | 4.22 K |
| SRXH | Srx Health Solutions Inc | 7950.2222 | 16.38 M | -323.5552 | -3.91 | 2 | 15.9 K |
| ACCS | Access Newswire Inc | 5.2595 | 13.03 M | -0.1244 | -2.31 | 114 | 599.58 |
| VNRX | Volitionrx Ltd | 3.58 | 5.89 M | -0.08 | -2.19 | 15.4 K | 55.13 K |
| PLAG | Planet Green Holdings Corp | 275.00 | 5.26 M | -2.50 | -0.9 | 23 | 6.33 K |
| OPTT | Ocean Power Tech Inc | 47.00 | 3.86 M | -0.40 | -0.84 | 3.25 K | 152.75 K |
| ITP | IT Tech Packaging Inc | 12.00 | 1.96 M | -0.10 | -0.83 | 1.58 K | 18.98 K |
| OGEN | Oragenics Inc | 16560.00 | 1.58 M | -360.00 | -2.13 | 1 | 16.56 K |
| ENSV | Enservco Corpporation | 9.15 | 29.09 K | -0.45 | -4.69 | 1.81 K | 16.58 K |
| IPB | Merrill Lynch & Company | 15.1782 | -0.4963 | -3.17 | 400 | 6.07 K | |
| PCG-P-B | Pacific Gas & Electric Company. 5 1/2% Preferred Stock | 25.2542 | -0.2786 | -1.09 | 1.91 K | 48.26 K | |
| PCG-P-A | Pacific Gas & Electric Company. 6% Preferred Stock | 28.0727 | -0.30 | -1.06 | 1.21 K | 34.05 K | |
| GGN-P-B | GAMCO Global Gold Natural Reources & Income Trust 5.00% Series B Cumulative 25.00 Liquidation Preference | 20.8151 | -0.1272 | -0.61 | 1.25 K | 26.02 K |
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ZB | U.S. Treasury Bond Futures | 165.3438 | -0.875 | -0.53 | 180.77 K | 29.89 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CSX | CSX Corp | 7.1677 | 90.99 B | -0.0577 | -0.8 | 30.74 M | 220.33 M |
| FAST | Fastenal Company | 9.0507 | 60.8 B | -0.0518 | -0.57 | 15.53 M | 140.53 M |
| EXC | Exelon Corp | 17.2233 | 47.21 B | -0.1456 | -0.84 | 11.32 M | 195.01 M |
| UAL | United Airlines Holdings Inc | 55.14 | 36.63 B | -0.44 | -0.79 | 3.22 M | 177.78 M |
| ACGL | Arch Capital Grp Ltd | 22.1433 | 34.92 B | -0.244 | -1.09 | 1.37 M | 30.42 M |
| RYAAY | Ryanair Hlds Plc ADR | 31.6827 | 30.71 B | -0.3265 | -1.02 | 1.18 M | 37.3 M |
| RGLD | Royal Gold Inc | 44.7515 | 22.46 B | -1.1667 | -2.54 | 927.7 K | 41.52 M |
| LULU | Lululemon Athletica | 65.74 | 12.83 B | -0.99 | -1.48 | 2.57 M | 168.78 M |
| SAIA | Saia Inc | 26.83 | 8.86 B | -0.16 | -0.59 | 239.75 K | 6.43 M |
| WYNN | Wynn Resorts Ltd | 79.1677 | 8.56 B | -1.2111 | -1.51 | 7.58 M | 599.86 M |
| AMKR | Amkor Technology | 5.105 | 8.13 B | -0.0558 | -1.08 | 1.1 M | 5.62 M |
| STRL | Sterling Constructio | 5.08 | 7.71 B | -0.09 | -1.74 | 78.89 K | 400.78 K |
| CROX | Crocs Inc | 9.01 | 6.94 B | -0.17 | -1.85 | 628.97 K | 5.67 M |
| ZG | Zillow Grp Inc Cl A | 22.69 | 6.85 B | -0.21 | -0.92 | 761.1 K | 17.27 M |
| VICR | Vicor Cp | 9.37 | 6.78 B | -0.26 | -2.7 | 24.77 K | 232.08 K |
| IESC | Ies Holdings | 13.80 | 6.72 B | -0.09 | -0.65 | 55.56 K | 766.74 K |
| SNEX | Stonex Group Inc | 7.6385 | 6.55 B | -0.2015 | -2.57 | 520.09 K | 3.97 M |
| CWST | Casella Waste Sys | 6.54 | 6.25 B | -0.06 | -0.91 | 73.61 K | 481.38 K |
| WFRD | Weatherford International Plc | 6.9056 | 6.12 B | -0.0583 | -0.84 | 19.17 M | 132.41 M |
| SBRA | Sabra REIT | 8.7836 | 5.51 B | -0.0839 | -0.95 | 235.12 K | 2.07 M |
| AUB | Atlantic Union Bancshares Corp | 17.5788 | 5.51 B | -0.1739 | -0.98 | 110.41 K | 1.94 M |
| VEON | Veon Ltd ADR | 69.5699 | 5.34 B | -1.2584 | -1.78 | 41.42 K | 2.88 M |
| GGAL | Grupo Fin Galicia ADR | 19.9453 | 4.99 B | -0.428 | -2.1 | 399.7 K | 7.97 M |
| POWL | Powell Inds Inc | 22.4448 | 4.85 B | -0.2477 | -1.09 | 42.44 K | 952.47 K |
| MAT | Mattel Inc | 30.487 | 4.39 B | -0.1575 | -0.51 | 4.21 M | 128.26 M |
| CDNA | Caredx Inc | 5.18 | 4.13 B | -0.03 | -0.58 | 1.26 K | 6.52 K |
| PRIM | Primoris Services Cp | 20.6203 | 3.44 B | -0.1095 | -0.53 | 219.94 K | 4.54 M |
| CENX | Century Aluminum C | 6.58 | 3.31 B | -0.04 | -0.6 | 2.18 M | 14.35 M |
| VRDN | Viridian Therapeutics Inc | 101.295 | 3.24 B | -4.455 | -4.21 | 93 | 9.42 K |
| FRPT | Freshpet Inc CS | 7.07 | 3.11 B | -0.04 | -0.56 | 254.49 K | 1.8 M |
| SKYW | Skywest Inc | 18.7992 | 3.02 B | -0.1544 | -0.81 | 214 K | 4.02 M |
| ATRC | Atricure Inc | 16.22 | 2.98 B | -0.29 | -1.76 | 231.76 K | 3.76 M |
| HURN | Huron Consulting | 56.63 | 2.63 B | -0.84 | -1.46 | 164.21 K | 9.3 M |
| ALGT | Allegiant Travel Com | 152.3889 | 2.51 B | -1.1799 | -0.77 | 115.51 K | 17.6 M |
| MARA | Marathon Digital Holdings | 30.40 | 2.45 B | -0.16 | -0.52 | 656 | 19.94 K |
| DGII | Digi Intl Inc | 8.67 | 2.4 B | -0.10 | -1.14 | 52.69 K | 456.79 K |
| POWI | Power Integratn | 21.9172 | 2.25 B | -0.1132 | -0.51 | 264.2 K | 5.79 M |
| EFSC | Enterprises Finl Svc | 21.7513 | 2.21 B | -0.3096 | -1.4 | 63.24 K | 1.38 M |
| TGLS | Tecnoglass Inc | 9.3426 | 1.95 B | -0.076 | -0.81 | 16.4 K | 153.22 K |
| MESO | Mesoblast Ltd ADR | 18.468 | 1.85 B | -0.1582 | -0.85 | 15.32 K | 282.95 K |
| STBA | S&T Bancorp Inc | 17.5835 | 1.79 B | -0.1282 | -0.72 | 78.08 K | 1.37 M |
| SLS | Sellas Life Sciences Group Inc | 45299.9414 | 1.7 B | -4500.00 | -9.04 | 227 | 10.28 M |
| PLAB | Photronics Inc | 10.27 | 1.61 B | -0.12 | -1.15 | 401.04 K | 4.12 M |
| CSWC | Capital Southwest | 5.0506 | 1.55 B | -0.0255 | -0.5 | 22.4 K | 113.13 K |
| QURE | Uniqure N.V. | 14.21 | 1.52 B | -0.36 | -2.47 | 775.61 K | 11.02 M |
| TRS | Trimas Corp | 16.6779 | 1.39 B | -0.1071 | -0.64 | 79.7 K | 1.33 M |
| DMLP | Dorchester Minls | 4.1227 | 1.35 B | -0.022 | -0.53 | 25.67 K | 105.83 K |
| MNKD | Mannkind Corp | 7.35 | 1.25 B | -0.50 | -6.37 | 1.58 M | 11.61 M |
| INNV | Innovage Holding Corp | 5.8785 | 1.22 B | -0.3165 | -5.11 | 6 | 35.27 |
| OSBC | Old Second Bancorp | 6.4181 | 1.21 B | -0.0731 | -1.13 | 21.56 K | 138.36 K |
| UVSP | Univest Corp of Penn | 13.8285 | 1.1 B | -0.1225 | -0.88 | 25.81 K | 356.89 K |
| HLIT | Harmonic Inc | 3.17 | 1.04 B | -0.06 | -1.86 | 337.15 K | 1.07 M |
| KFRC | Kforce Inc | 15.0273 | 969.72 M | -0.0785 | -0.52 | 111.5 K | 1.68 M |
| WINA | Winmark Corp | 87.2089 | 944.01 M | -0.5654 | -0.64 | 1.85 K | 161.07 K |
| POET | Poet Technologies Inc | 7.10 | 877.4 M | -0.10 | -1.39 | 3.01 K | 21.37 K |
| SMBK | Smartfinancial Inc | 16.3372 | 816.11 M | -0.381 | -2.28 | 1.31 K | 21.37 K |
| HTLD | Heartland Express | 16.1591 | 780.29 M | -0.3503 | -2.12 | 1.36 M | 22.05 M |
| SMBC | Southern MO Bancorp | 20.1664 | 774.68 M | -0.1606 | -0.79 | 56.2 K | 1.13 M |
| CSIQ | Canadian Solar Inc | 17.83 | 755.01 M | -0.15 | -0.83 | 2.59 M | 46.12 M |
| BBSI | Barrett Business S | 5.8357 | 724.87 M | -0.054 | -0.92 | 360.06 K | 2.1 M |
| ULH | Universal Logis Hld | 13.2747 | 715.09 M | -0.4789 | -3.48 | 84.7 K | 1.12 M |
| WRLD | World Acceptance Cp | 33.03 | 694.77 M | -0.62 | -1.84 | 137.69 K | 4.55 M |
| ACHV | Achieve Life Sciences Inc | 1606.00 | 692.85 M | -48.6202 | -2.94 | 40 | 64.24 K |
| APEI | American Public Education | 19.63 | 682.28 M | -0.63 | -3.11 | 157.67 K | 3.1 M |
| CRESY | Cresud Sacif ADR | 6.9379 | 647.19 M | -0.0858 | -1.22 | 46.97 K | 325.86 K |
| BSRR | Sierra Bancorp | 12.4942 | 537.07 M | -0.1648 | -1.3 | 22 K | 274.87 K |
| YORW | York Water Company | 24.2612 | 529.38 M | -0.1388 | -0.57 | 16.75 K | 406.3 K |
| GLRE | Greenlight Cap. Re. | 21.06 | 518.42 M | -0.14 | -0.66 | 71.49 K | 1.51 M |
| CMCO | Columbus Mckinnon | 14.3698 | 509.69 M | -0.074 | -0.51 | 41.86 K | 601.56 K |
| ACIC | American Coastal Insurance Corp | 13.3862 | 474.78 M | -0.7131 | -5.06 | 180.03 K | 2.41 M |
| ESEA | Euroseas Ltd | 8.0264 | 447.31 M | -0.3548 | -4.23 | 6.13 K | 49.21 K |
| FWDI | AdvisorShares Madrona International ETF | 12.50 | 434.84 M | -0.70 | -5.3 | 13 K | 162.5 K |
| ATNI | Atn International | 59.1015 | 431.6 M | -0.3178 | -0.53 | 124.7 K | 7.37 M |
| ASMB | Assembly Biosciences | 60.60 | 415.76 M | -0.72 | -1.17 | 1.7 K | 102.72 K |
| NECB | Northeast Community Bancorp | 4.0377 | 399.35 M | -0.0243 | -0.6 | 87.27 K | 352.37 K |
| NWFL | Norwood Financial Cp | 12.6359 | 389.44 M | -0.0715 | -0.56 | 2.27 K | 28.7 K |
| ISTR | Investar Holding | 12.8879 | 382.86 M | -0.0948 | -0.73 | 436 | 5.62 K |
| CTRN | Citi Trends Inc | 15.9739 | 375.36 M | -0.4988 | -3.03 | 113.84 K | 1.82 M |
| TSBK | Timberland Bancorp | 9.3145 | 373.24 M | -0.2517 | -2.63 | 17.31 K | 161.24 K |
| PERI | Perion Network Ltd | 5.61 | 369.74 M | -0.06 | -1.06 | 12.24 K | 68.65 K |
| AMSF | Amerisafe Inc | 29.5174 | 363.06 M | -0.4714 | -1.57 | 58.99 K | 1.74 M |
| IRD | Opus Genetics, Inc. | 156.00 | 347.76 M | -4.08 | -2.55 | 1.15 K | 179.56 K |
| ACB | Aurora Cannabis Inc. Common Shares | 47.9074 | 331.74 M | -1.1572 | -2.36 | 355 | 17.01 K |
| ADTN | Adtran Inc | 16.5244 | 329.18 M | -0.1086 | -0.65 | 320.98 K | 5.3 M |
| LWAY | Lifeway Foods Inc | 10.04 | 327.06 M | -0.28 | -2.71 | 19.14 K | 192.2 K |
| GBLI | Global Indemnity Plc | 22.2024 | 318.43 M | -0.2995 | -1.33 | 16.7 K | 370.78 K |
| FRAF | Franklin Finl Svcs Corp | 15.0718 | 310.93 M | -0.1394 | -0.92 | 1.6 K | 24.11 K |
| PESI | Perma-Fix Envir | 3.70 | 298.12 M | -0.07 | -1.86 | 7.44 K | 27.54 K |
| GASS | Stealthgas Inc | 3.1473 | 297.27 M | -0.0611 | -1.9 | 10.54 K | 33.18 K |
| KINS | Kingstone Cos Inc | 6.9482 | 296.18 M | -0.0416 | -0.6 | 27.93 K | 194.03 K |
| PAMT | PAMT CORP | 6.93 | 293.4 M | -0.4125 | -5.62 | 135.42 K | 938.46 K |
| FNRN | First Northern Community Bancorp Common stock | 5.801 | 277.07 M | -0.0377 | -0.65 | 4.64 K | 26.92 K |
| STRT | Strattec Security | 53.26 | 249.67 M | -0.9945 | -1.83 | 5.86 K | 312.05 K |
| HQI | Hirequest Inc | 3.8061 | 244.33 M | -0.1088 | -2.78 | 8.12 K | 30.92 K |
| OFLX | Omega Flex Inc | 28.8999 | 241.36 M | -0.2223 | -0.76 | 2.9 K | 83.81 K |
| LFCR | Lifecore Biomedical Inc | 10.17 | 241.08 M | -0.07 | -0.68 | 53.4 K | 543.08 K |
| ABEO | Abeona Therapeutics | 74.00 | 238.46 M | -1.75 | -2.31 | 4.25 K | 314.57 K |
| BNC | CEA Industries Inc. | 135.00 | 237.53 M | -3.60 | -2.6 | 695 | 93.83 K |
| CFBK | Central Fed Cp | 6.7441 | 236.75 M | -0.5187 | -7.14 | 1.18 K | 7.94 K |
| IMMR | Immersion Corp | 7.081 | 225.47 M | -0.0452 | -0.63 | 271.94 K | 1.93 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BUD | Anheuser-Busch Inbev S.A. ADR | 102.126 | 165.33 B | -0.5214 | -0.51 | 1.15 M | 117.18 M |
| ETN | Eaton Corp | 46.491 | 132.76 B | -0.6558 | -1.39 | 6.79 M | 315.58 M |
| IBN | Icici Bank Ltd ADR | 5.7077 | 121.68 B | -0.0337 | -0.59 | 9.49 M | 54.17 M |
| SO | Southern Company | 33.2082 | 107.51 B | -0.1912 | -0.57 | 6 M | 199.26 M |
| DUK | Duke Energy Corp | 52.7159 | 99.63 B | -0.3587 | -0.68 | 3.31 M | 174.44 M |
| VLO | Valero Energy Corp | 41.4931 | 96.62 B | -0.9822 | -2.31 | 8.1 M | 336.24 M |
| WM | Waste Management | 48.0762 | 93.95 B | -0.4499 | -0.93 | 5.14 M | 247.34 M |
| EMR | Emerson Electric Company | 41.269 | 90.93 B | -0.2249 | -0.54 | 4.49 M | 185.28 M |
| JCI | Johnson Controls Intl | 22.7812 | 81.79 B | -0.1163 | -0.51 | 5 M | 113.93 M |
| CP | Canadian Pacific Railway | 23.7668 | 80.15 B | -0.1279 | -0.54 | 2.38 M | 56.54 M |
| RSG | Republic Services | 39.2391 | 75.2 B | -0.212 | -0.54 | 1.66 M | 65.3 M |
| ASX | Ase Industrial Holding Co. Ltd ADR | 3.4581 | 69.83 B | -0.0434 | -1.24 | 1.41 M | 4.88 M |
| APO | Apollo Global Management Llc C | 10.7941 | 68.96 B | -0.3507 | -3.15 | 1.28 M | 13.79 M |
| CMI | Cummins Inc | 81.7612 | 61.96 B | -1.2215 | -1.47 | 3.4 M | 277.69 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 50.9226 | 47.07 B | -0.4951 | -0.96 | 1.32 K | 67.47 K |
| VTR | Ventas Inc | 40.5324 | 46.93 B | -0.9532 | -2.3 | 3.52 M | 142.52 M |
| FERG | Ferguson Plc | 43.5415 | 45.21 B | -1.0847 | -2.43 | 170 | 7.4 K |
| ARES | Ares Management LP | 9.5879 | 44.45 B | -0.2311 | -2.35 | 14.5 K | 139.02 K |
| CMG | Chipotle Mexican Grill | 9.105 | 43.55 B | -0.1634 | -1.76 | 49.47 M | 450.42 M |
| ABEV | Ambev S.A. ADR | 3.2945 | 43.01 B | -0.0261 | -0.79 | 6.95 M | 22.91 M |
| CHT | Chunghwa Telecom Co. Ltd ADR | 22.3378 | 38.67 B | -0.1471 | -0.65 | 419.9 K | 9.38 M |
| TKO | Tko Group Holdings Inc Cl A | 14.5545 | 36.02 B | -0.2831 | -1.91 | 558.9 K | 8.13 M |
| FIX | Comfort Systems USA | 30.3192 | 35.81 B | -0.2626 | -0.86 | 209.37 K | 6.35 M |
| BAP | Credicorp Ltd | 92.115 | 27.63 B | -1.0567 | -1.13 | 462.5 K | 42.6 M |
| FE | Firstenergy Corp | 22.798 | 26.88 B | -0.3163 | -1.37 | 5.03 M | 114.68 M |
| JBL | Jabil Inc. | 17.1143 | 24.62 B | -0.1485 | -0.86 | 2.6 M | 44.51 M |
| MKCV | McCormick & Company, Incorporated | 42.8862 | 19.84 B | -0.2917 | -0.68 | 4.44 K | 190.24 K |
| CNH | CNH Industrial N.V. | 4.4108 | 18.59 B | -0.0422 | -0.95 | 2.92 M | 12.88 M |
| NRG | NRG Energy | 9.7724 | 18.56 B | -0.1462 | -1.47 | 10.38 M | 101.4 M |
| VIV | Telecomunicacoes DE Sao Paulo ADR | 6.1634 | 18.26 B | -0.1078 | -1.72 | 4.04 M | 24.88 M |
| CF | Cf Industries Holdings | 22.1765 | 17.75 B | -0.5975 | -2.62 | 5 M | 110.81 M |
| SQM | Sociedad Quimica Y Minera S.A. ADR | 14.8987 | 16.43 B | -0.0825 | -0.55 | 390.98 K | 5.83 M |
| EMA | Emera Inc | 21.9705 | 15.57 B | -0.2679 | -1.2 | 900 | 19.77 K |
| SUI | Sun Communities | 52.2177 | 14.93 B | -0.56 | -1.06 | 690.3 K | 36.05 M |
| BF-A | Brown-Forman Corporation | 32.5708 | 14.44 B | -0.2418 | -0.74 | 8.32 K | 270.99 K |
| RNR | Renaissancere Holdings Ltd | 107.9057 | 14.04 B | -0.7906 | -0.73 | 268.2 K | 28.94 M |
| EMBJ | Embraer S.A. | 23.8049 | 13.18 B | -0.2909 | -1.21 | 1.19 M | 28.37 M |
| MKC-V | McCormick & Company Incorporated | 44.2149 | 13.12 B | -0.3025 | -0.68 | 4.4 K | 194.55 K |
| STLA | Stellantis N.V. | 3.5156 | 12.87 B | -0.0485 | -1.36 | 8.36 M | 29.38 M |
| CNA | Cna Financial Corp | 19.1194 | 12.81 B | -0.1154 | -0.6 | 126.86 K | 2.43 M |
| AFG | American Financial Group | 32.2376 | 12.79 B | -0.8187 | -2.48 | 933.1 K | 30.08 M |
| GME | Gamestop Corp | 5.8721 | 12.67 B | -0.039 | -0.66 | 9.21 M | 54.06 M |
| ELS | Equity Lifestyle Properties | 27.7754 | 12.67 B | -0.152 | -0.54 | 861.4 K | 23.93 M |
| FN | Fabrinet | 31.13 | 11.68 B | -0.59 | -1.86 | 176.39 K | 5.49 M |
| MOG-A | Moog Inc | 40.5877 | 10.25 B | -0.4336 | -1.06 | 225.56 K | 9.16 M |
| R | Ryder System | 45.5634 | 10.18 B | -0.5311 | -1.15 | 1.03 M | 46.78 M |
| BWA | Borgwarner Inc | 26.2584 | 9.8 B | -0.302 | -1.14 | 1.82 M | 47.76 M |
| DCI | Donaldson Company | 26.3601 | 9.77 B | -0.1794 | -0.68 | 857.99 K | 22.62 M |
| ORI | Old Republic International Corp | 8.6438 | 9.5 B | -0.0673 | -0.77 | 2.92 M | 25.26 M |
| MSGS | Madison Square Garden Sports Corp | 115.7561 | 9.26 B | -0.6847 | -0.59 | 173.85 K | 20.12 M |
| BRX | Brixmor Property Group Inc | 15.2881 | 9.21 B | -0.1034 | -0.67 | 695.8 K | 10.64 M |
| TIMB | Tim S.A. ADR | 6.4476 | 8.62 B | -0.0893 | -1.37 | 1.59 M | 10.24 M |
| EAT | Brinker International | 39.7436 | 8.58 B | -0.4339 | -1.08 | 1.11 M | 44.03 M |
| ARE | Alexandria Real Estate Equities | 63.1481 | 7.8 B | -0.4613 | -0.73 | 323.1 K | 20.4 M |
| MSGK | MSG Knickerbockers Corp. | 55.9348 | 7.51 B | -0.3309 | -0.59 | 230.87 K | 12.91 M |
| TRNO | Terreno Realty Corp | 17.6295 | 7.29 B | -0.1389 | -0.78 | 96.5 K | 1.7 M |
| BVN | Compania Mina Buenaventura S.A. ADR | 7.0117 | 7.11 B | -0.1816 | -2.52 | 3.37 M | 23.63 M |
| FSS | Federal Signal Corp | 11.5103 | 6.92 B | -0.072 | -0.62 | 270.5 K | 3.11 M |
| HR | Healthcare Realty Trust Inc | 11.8241 | 6.66 B | -0.1055 | -0.88 | 582.2 K | 6.88 M |
| CMS-PB | Consumers Energy Company | 62.6048 | 6.65 B | -0.8122 | -1.28 | 14 | 876.47 |
| JBTM | JBTMarel Corp | 51.2371 | 6.56 B | -0.8176 | -1.57 | 193.98 K | 9.94 M |
| KEX | Kirby Corp | 59.25 | 6.39 B | -0.95 | -1.58 | 389.5 K | 23.08 M |
| MATX | Matson Inc | 30.0551 | 6.34 B | -1.5774 | -4.99 | 517.6 K | 15.56 M |
| MSM | Msc Industrial Direct Company | 45.8148 | 6.33 B | -0.7326 | -1.57 | 1.25 M | 57.21 M |
| RLI | Rli Corp | 25.3287 | 6.27 B | -0.1932 | -0.76 | 348.8 K | 8.83 M |
| CPA | Copa Holdings S.A. | 49.1182 | 5.83 B | -0.4349 | -0.88 | 388.7 K | 19.09 M |
| ORA | Ormat Technologies | 38.1527 | 5.65 B | -0.29 | -0.75 | 162.4 K | 6.2 M |
| FCN | Fti Consulting | 34.98 | 5.33 B | -0.26 | -0.74 | 150 K | 5.25 M |
| GVA | Granite Construction Inc | 41.289 | 5.32 B | -0.3779 | -0.91 | 226.23 K | 9.34 M |
| CNO | Cno Financial Group | 14.1162 | 5.09 B | -0.0887 | -0.62 | 1.47 M | 20.82 M |
| GHC | Graham Holdings Company | 428.4404 | 5.05 B | -7.4492 | -1.71 | 21.5 K | 9.21 M |
| SKY | Skyline Corp | 8.606 | 4.91 B | -0.1056 | -1.21 | 84.7 K | 728.93 K |
| KBR | KBR Inc | 12.5316 | 4.69 B | -0.1128 | -0.89 | 1.16 M | 14.56 M |
| AKO-B | Embotelladora Andina S.A | 9.5282 | 4.59 B | -0.0705 | -0.73 | 12.07 K | 115.02 K |
| BMI | Badger Meter | 29.6702 | 4.59 B | -0.214 | -0.72 | 102.2 K | 3.03 M |
| PLNT | Planet Fitness | 13.557 | 4.56 B | -0.1934 | -1.41 | 352.63 K | 4.78 M |
| APLE | Apple Hospitality REIT Inc | 10.9455 | 4.46 B | -0.1496 | -1.35 | 373.2 K | 4.08 M |
| ITGR | Integer Holdings Corp | 33.16 | 4.3 B | -0.27 | -0.81 | 341.81 K | 11.33 M |
| TEO | Telecom Argentina Stet France Telecom ADR | 9.8779 | 4.29 B | -0.0681 | -0.68 | 105.4 K | 1.04 M |
| CGAU | Centerra Gold Inc | 3.8302 | 4.21 B | -0.0835 | -2.13 | 200 | 766.04 |
| KRC | Kilroy Realty Corp | 39.615 | 4.21 B | -0.2866 | -0.72 | 604.8 K | 23.96 M |
| TAC | Transalta Corp | 3.6736 | 4.12 B | -0.0743 | -1.98 | 74.7 K | 274.42 K |
| TKC | Turkcell Iletisim Hizmetleri As ADR | 5.9798 | 3.98 B | -0.109 | -1.79 | 436.3 K | 2.61 M |
| BOOT | Boot Barn Holdings Inc | 8.67 | 3.92 B | -0.33 | -3.67 | 865.5 K | 7.5 M |
| DK | Delek US Holdings | 10.0945 | 3.92 B | -0.1378 | -1.35 | 1.59 M | 16.02 M |
| BMA | Banco Macro S.A. ADR | 39.0729 | 3.69 B | -2.2798 | -5.51 | 215.8 K | 8.43 M |
| GEO | Geo Group Inc | 13.8535 | 3.66 B | -0.1369 | -0.98 | 947.4 K | 13.12 M |
| NIC | Nicolet Bankshares Inc | 37.19 | 3.6 B | -0.24 | -0.64 | 4.86 K | 180.71 K |
| PII | Polaris Industries Inc | 70.1493 | 3.59 B | -2.4031 | -3.31 | 1.89 M | 132.31 M |
| AWR | American States Water Company | 31.8959 | 3.57 B | -0.3868 | -1.2 | 137.89 K | 4.4 M |
| NHI | National Health Investors | 36.8407 | 3.5 B | -0.5423 | -1.45 | 166.4 K | 6.13 M |
| PAM | Pampa Energia S.A. ADR | 20.34 | 3.41 B | -0.72 | -3.42 | 380.83 K | 7.75 M |
| PFSI | Pennymac Financial Services IN | 10.5263 | 3.41 B | -0.1358 | -1.27 | 42.5 K | 447.37 K |
| HOG | Harley-Davidson Inc | 36.1396 | 3.3 B | -2.7296 | -7.02 | 10.54 M | 381.06 M |
| AGO | Assured Guaranty Ltd | 20.2026 | 3.23 B | -0.5017 | -2.42 | 1.13 M | 22.87 M |
| WOR | Worthington Industries | 17.9082 | 2.98 B | -0.2835 | -1.56 | 410.6 K | 7.35 M |
| CSTM | Constellium N.V. | 4.88 | 2.93 B | -0.17 | -3.37 | 596.2 K | 2.91 M |
| BANC | First Pactrust Bancorp | 13.7379 | 2.85 B | -0.1346 | -0.97 | 500.1 K | 6.87 M |
| FSM | Fortuna Silver Mines | 4.08 | 2.85 B | -0.03 | -0.73 | 390.9 K | 1.59 M |
| AD | Array Digital Infrastructure, Inc. | 25.0094 | 2.59 B | -0.2663 | -1.05 | 103.95 K | 2.6 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| PNC-B | Postmedia Network Canada Corp | 7.50 | -1.50 | -16.67 | 45.09 K | 338.18 K | |
| SKE | Skeena Resources Ltd | 3.60 | -0.40 | -10 | 10.52 K | 37.85 K | |
| MRC | Morguard Corp | 131.7041 | -5.7262 | -4.17 | 2.31 K | 304.76 K | |
| MRU | Metro Inc | 35.6758 | -1.543 | -4.15 | 1.42 M | 50.65 M | |
| LUG | Lundin Gold Inc | 3.7698 | -0.1446 | -3.69 | 6.6 K | 24.88 K | |
| PDV | Prime Dividend Corp Cl A | 3.6576 | -0.138 | -3.64 | 999 | 3.65 K | |
| CRRX | Carerx Corp | 5.3134 | -0.1968 | -3.57 | 17.96 K | 95.43 K | |
| CCA | Cogeco Communications Inc | 45.9934 | -1.5395 | -3.24 | 174.46 K | 8.02 M | |
| CGO | Cogeco Inc Sv | 37.102 | -1.234 | -3.22 | 3.08 K | 114.39 K | |
| SPPP-U | Sprott Physical Platinum & Palladium Tr | 6.25 | -0.20 | -3.1 | 2.6 K | 16.25 K | |
| SWP | Swiss Water Decaffeinated Coffee Inc | 7.1784 | -0.2248 | -3.04 | 26.2 K | 188.07 K | |
| BOS | Airboss America J | 10.8215 | -0.2884 | -2.6 | 36.45 K | 394.47 K | |
| ADN | Acadian Timber Corp | 9.9482 | -0.258 | -2.53 | 6.75 K | 67.11 K | |
| H | Hydro One Ltd | 16.5445 | -0.4286 | -2.53 | 4.66 M | 77.09 M | |
| FFH | Fairfax Financial Holdings Ltd | 598.5498 | -15.4166 | -2.51 | 49.98 K | 29.92 M | |
| RCI-A | Rogers Communications Inc | 35.6387 | -0.8954 | -2.45 | 845 | 30.11 K | |
| WN | George Weston Limited | 31.2092 | -0.7616 | -2.38 | 611.36 K | 19.08 M | |
| L | Loblaw CO | 11.1089 | -0.2594 | -2.28 | 4.8 M | 53.32 M | |
| RCI-B | Rogers Communications Inc | 34.7653 | -0.8033 | -2.26 | 2.39 M | 83.2 M | |
| BCT | Briacell Therapeutics Corp | 34.1694 | -0.7428 | -2.13 | 3.49 K | 119.39 K | |
| TWM | Tidewater Midstream and Infras Ltd | 426.0883 | -9.1305 | -2.1 | 407 | 173.42 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 7.5906 | -0.1607 | -2.07 | 22.77 K | 172.8 K | |
| CYB | Cymbria Corp Cl A | 32.34 | -0.66 | -2 | 4.78 K | 154.55 K | |
| VBNK | Versabank | 5.1123 | -0.1022 | -1.96 | 2.6 K | 13.29 K | |
| BU | Burcon Nutrascience Corp | 51.2821 | -0.9925 | -1.9 | 357 | 18.31 K | |
| TOT | Total Energy Services Inc | 9.3957 | -0.1762 | -1.84 | 5.07 K | 47.65 K | |
| TA | Transalta Corp | 4.8475 | -0.0908 | -1.84 | 599.68 K | 2.91 M | |
| ACB | Aurora Cannabis Inc | 64.80 | -1.20 | -1.82 | 939 | 60.85 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 18.5943 | -0.3369 | -1.78 | 316.4 K | 5.88 M | |
| CSU | Constellation Software Inc | 457.5041 | -8.2819 | -1.78 | 65.73 K | 30.07 M | |
| AIM-PC | Aimia Inc Pref C | 5.7827 | -0.1041 | -1.77 | 471 | 2.72 K | |
| INC-UN | Income Financial Trust | 4.5671 | -0.0801 | -1.72 | 1.79 K | 8.2 K | |
| FIH-U | Fairfax India Holdings Corporation | 10.62 | -0.18 | -1.67 | 9.3 K | 98.77 K | |
| WPK | Winpak Ltd | 41.0501 | -0.6919 | -1.66 | 41.91 K | 1.72 M | |
| ENGH | Enghouse Systems Ltd | 21.2059 | -0.3516 | -1.63 | 84.26 K | 1.79 M | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 6.0474 | -0.0999 | -1.63 | 13.9 K | 84.06 K | |
| FMR | Future Mineral Resources Inc | 3.10 | -0.05 | -1.59 | 3.72 K | 11.53 K | |
| WEED | Canopy Growth Corp | 25.30 | -0.40 | -1.56 | 20.1 K | 508.53 K | |
| EMP-A | Empire Company Limited | 18.156 | -0.2836 | -1.54 | 519.5 K | 9.43 M | |
| WTE | Westshore Terminals Investment Corp | 10.1377 | -0.1573 | -1.53 | 327.02 K | 3.32 M | |
| GSY | Goeasy Ltd | 13.4916 | -0.2092 | -1.53 | 14.89 K | 200.93 K | |
| BCE-PQ | BCE Inc Pref Q | 9.9861 | -0.1441 | -1.42 | 2.5 K | 24.97 K | |
| CHR | Chorus Aviation Inc | 36.5447 | -0.5091 | -1.37 | 162.54 K | 5.94 M | |
| SGR-UN | Slate Grocery REIT | 5.647 | -0.0781 | -1.36 | 15.3 K | 86.4 K | |
| NPI-PB | Northland Power Inc Pref B | 6.0607 | -0.0837 | -1.36 | 200 | 1.21 K | |
| WSP | WSP Global Inc | 32.9294 | -0.4437 | -1.33 | 354.43 K | 11.67 M | |
| DOO | Brp Inc | 17.8044 | -0.2325 | -1.29 | 135.8 K | 2.42 M | |
| FTS-PI | Fortis Inc Pref I | 5.9818 | -0.0739 | -1.22 | 2.3 K | 13.76 K | |
| AG | First Majestic Silver Corp | 8.2589 | -0.0987 | -1.18 | 590.06 K | 4.87 M | |
| CMG | Computer Modelling Group Ltd | 6.9938 | -0.0835 | -1.18 | 86.7 K | 606.36 K | |
| BYD | Boyd Group Services Inc | 69.9703 | -0.8319 | -1.17 | 42.4 K | 2.97 M | |
| HLF | High Liner | 10.1016 | -0.1161 | -1.14 | 29.1 K | 293.96 K | |
| CSE-PA | Capstone Infrastructure Corp | 5.8793 | -0.0658 | -1.11 | 1.65 K | 9.7 K | |
| BB | Blackberry Ltd | 9.27 | -0.10 | -1.07 | 1.22 M | 11.28 M | |
| MDI | Major Drilling Grp | 6.63 | -0.07 | -1.04 | 98.49 K | 653 K | |
| REI-UN | RioCan Real Estate Investment Trust | 14.8224 | -0.1555 | -1.04 | 463.26 K | 6.87 M | |
| ACO-X | ATCO Ltd | 26.5268 | -0.2781 | -1.04 | 59.05 K | 1.57 M | |
| FTS | Fortis Inc | 27.2537 | -0.2856 | -1.04 | 737.82 K | 20.11 M | |
| ENB-PA | Enbridge Inc Pref A | 12.8421 | -0.1328 | -1.02 | 3.39 K | 43.48 K | |
| CP | Canadian Pacific Kansas City Ltd | 31.0677 | -0.3157 | -1.01 | 1.57 M | 48.87 M | |
| ABX | Barrick Mining Corp | 14.9274 | -0.147 | -0.98 | 5.12 M | 76.37 M | |
| CU | Canadian Utilities Ltd Cl A NV | 22.1871 | -0.2158 | -0.96 | 113.3 K | 2.51 M | |
| SAP | Saputo Inc | 32.8338 | -0.3104 | -0.94 | 356.4 K | 11.7 M | |
| CF-PC | Canaccord Genuity Group Inc Pref C | 4.9603 | -0.0461 | -0.92 | 6.1 K | 30.26 K | |
| MRG-UN | Morguard North American Residential Real Estate Investment Trust | 7.6825 | -0.0711 | -0.92 | 16.11 K | 123.76 K | |
| BEP-UN | Brookfield Renewable Partners L.P | 11.2501 | -0.1033 | -0.91 | 184.81 K | 2.08 M | |
| MRD | Melcor Dev | 9.5402 | -0.0857 | -0.89 | 701 | 6.69 K | |
| ELVA | Electrovaya Inc | 5.65 | -0.05 | -0.88 | 69.8 K | 394.37 K | |
| D-UN | Dream Office Real Estate Investment Trust | 30.2989 | -0.268 | -0.88 | 209.36 K | 6.34 M | |
| TD | Toronto-Dominion Bank | 36.2918 | -0.304 | -0.83 | 3.32 M | 120.62 M | |
| EIF | Exchange Income Corp | 15.6298 | -0.1296 | -0.82 | 45.6 K | 712.72 K | |
| BBD-PC | Bombardier Inc Pref C | 4.8932 | -0.0398 | -0.81 | 10.14 K | 49.6 K | |
| CPX-PE | Capital Power Corporation Pref E | 6.9761 | -0.0567 | -0.81 | 620 | 4.33 K | |
| CGX | Cineplex Inc | 41.7722 | -0.3373 | -0.8 | 127.25 K | 5.32 M | |
| EMA | Emera Incorporated | 28.6924 | -0.229 | -0.79 | 393.23 K | 11.28 M | |
| CEF | Sprott Physical Gold Silver Trust | 15.5365 | -0.1198 | -0.77 | 51.23 K | 795.97 K | |
| GEI | Gibson Energy Inc | 8.5316 | -0.0654 | -0.76 | 276.94 K | 2.36 M | |
| GWO-PN | Great West 3.65% Non Cum N Prf | 9.3644 | -0.071 | -0.75 | 4.4 K | 41.2 K | |
| GWO-PI | Great West Lifeco 1St I Prf | 12.2922 | -0.093 | -0.75 | 7.5 K | 92.19 K | |
| FVI | Fortuna Mines Inc | 5.35 | -0.04 | -0.74 | 153.5 K | 821.22 K | |
| CXI | Currency Exchange International Corp | 23.55 | -0.17 | -0.72 | 2.9 K | 68.29 K | |
| CRT-UN | CT Real Estate Investment Trust | 8.2473 | -0.0575 | -0.69 | 19.2 K | 158.35 K | |
| ATD | Alimentation Couche-Tard Inc. | 26.6985 | -0.1806 | -0.67 | 12 K | 320.38 K | |
| AETR | Aetherion Technologies Inc. | 30.00 | -0.20 | -0.66 | 1.45 K | 43.5 K | |
| WPRT | Westport Fuel Systems Inc | 30.00 | -0.20 | -0.66 | 1.45 K | 43.5 K | |
| SLF-PJ | Sun Life Financial Inc | 7.1433 | -0.0466 | -0.65 | 3.8 K | 27.14 K | |
| GRT-UN | Granite Real Estate Investment Trust | 23.0828 | -0.1496 | -0.64 | 177.08 K | 4.09 M | |
| MID-UN | MINT Income Fund | 3.0547 | -0.0192 | -0.62 | 5.4 K | 16.5 K | |
| TA-PF | Transalta C Cum Redeem Rate Prf | 5.8471 | -0.0353 | -0.6 | 10 K | 58.46 K | |
| MG | Magna International Inc | 36.4729 | -0.2169 | -0.59 | 1.5 M | 54.86 M | |
| CGI | CDN General Inv | 12.603 | -0.0741 | -0.58 | 6.79 K | 85.57 K | |
| PZA | Pizza Pizza Royalty Corp | 7.0399 | -0.0409 | -0.58 | 19.5 K | 137.28 K | |
| NG | Novagold Res Inc | 6.93 | -0.04 | -0.57 | 687.21 K | 4.76 M | |
| CKI | Clarke Inc | 6.2048 | -0.0337 | -0.54 | 500 | 3.1 K | |
| TNT-UN | True North Commercial Real Estate Investment Trust | 14.5935 | -0.0768 | -0.52 | 1.05 K | 15.4 K | |
| MFC-PN | Manulife Financial Corp Pref N | 11.7465 | -0.0617 | -0.52 | 8.7 K | 102.19 K | |
| PGIC-PA | Premium Global Income Split Corp | 7.8675 | -0.0408 | -0.52 | 476 | 3.74 K | |
| LUN | Lundin Mining Corp | 3.1176 | -0.0158 | -0.5 | 795.7 K | 2.48 M | |
| IGM | Igm Financial Inc | 20.8681 | -0.1055 | -0.5 | 252.36 K | 5.27 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MBGAF | Mercedes-Benz Group AG | 50.9773 | 43.99 B | -0.4128 | -0.8 | 44.4 K | 2.26 M |
| LUGDF | Lundin Gold Inc | 3.2658 | 16.83 B | -0.1264 | -3.73 | 2.5 K | 8.16 K |
| ACRG | American Clean Resources Group Inc. | 5.00 | 98.71 M | -0.50 | -9.09 | 200 | 1 K |
| HIPH | American Premium Water Corporation | 60.00 | 28.08 M | -35.00 | -36.84 | 6 | 360 |
| HCMC | Healthier Choices Management Corp | 58.00 | 26.36 M | -18.00 | -23.68 | 749 | 43.44 K |
| ECEZ | Ecosciences Inc | 351.00 | 2.51 M | -29.00 | -7.63 | 13 | 4.56 K |
| SEII | Sharing Economy International Inc | 248.00 | 645.17 K | -4.30 | -1.7 | 33 | 8.18 K |
| ASHI | Vapor Hub International Inc. | 5.16 | 60.28 K | -0.52 | -9.15 | 547 | 2.82 K |
| MLRT | Metalert Inc. | 58.989 | 10.43 K | -1.95 | -3.2 | 74 | 4.37 K |
| AXPWQ | Axion Power International Inc | 14.00 | 9.6 K | -4.00 | -22.22 | 1.29 K | 18.1 K |
| AFIIQ | Armstrong Flooring Inc | 14.38 | 2.18 K | -0.14 | -0.96 | 530.8 K | 7.63 M |
| EMWPF | Eros Media World Plc | 214.40 | 1.9 K | -3.60 | -1.65 | 9.83 K | 2.11 M |
| SIMPQ | Simply Inc | 237.50 | 1.55 K | -2.50 | -1.04 | 69 | 16.39 K |
| PEHD | Perigee Holdings Inc. | 8.84 | 130 | -2.16 | -19.64 | 307 | 2.71 K |
| SIRC | Solar Integrated Roofing Corporation | 183.00 | -4.50 | -2.4 | 96 | 17.57 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ZKL-H | China Keli Electric Company Ltd | 7.00 | -3.00 | -30 | 735 | 5.14 K | |
| PGP | Power Group Projects Corp | 4.00 | -0.50 | -11.11 | 620 | 2.48 K | |
| UCU | Ucore Rare Metals Inc | 3.30 | -0.30 | -8.33 | 195.1 K | 643.83 K | |
| ERA | Elcora Advanced Materials Corp | 4.90 | -0.20 | -3.92 | 9.25 K | 45.33 K | |
| REX | Orex Minerals Inc | 4.35 | -0.15 | -3.33 | 42 K | 182.7 K | |
| CAMB | Cambria Gold Mines Inc. | 50.00 | -1.50 | -2.91 | 12.2 K | 610 K | |
| CCMC | Core Critical Metals Corp. | 13.00 | -0.3333 | -2.5 | 102 | 1.33 K | |
| RX | BioSyent Inc | 6.4451 | -0.1593 | -2.41 | 8 K | 51.56 K | |
| AUMB | 1911 Gold Corporation | 3.66 | -0.09 | -2.4 | 509.76 K | 1.87 M |