Loser Valuations for 10 May 2016 from 00:00:00 until 23:59:59
Loser Valuations for 10 May 2016 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CQP | Cheniere Energy Partners LP | 14.4998 | 27.77 B | -0.1315 | -0.9 | 272.1 K | 3.95 M |
| NOG | Northern Oil and Gas | 36.9932 | 2.43 B | -0.4857 | -1.3 | 150.58 K | 5.57 M |
| OGCP | Empire State Realty Op LP Se | 15.8413 | 1.47 B | -0.0866 | -0.54 | 3.2 K | 50.69 K |
| ESBA | Empire State Realty Op LP | 15.9027 | 1.46 B | -0.1145 | -0.71 | 9.6 K | 152.67 K |
| REPX | Riley Exploration Permian Inc | 10.9663 | 912.07 M | -0.4686 | -4.1 | 2.08 K | 22.84 K |
| RLGT | Radiant Logistics | 3.72 | 417.65 M | -0.05 | -1.33 | 81.72 K | 304 K |
| VKI | Invesco Advantage Muni Income Trust II | 7.3007 | 380.82 M | -0.0683 | -0.93 | 106.5 K | 777.52 K |
| ACU | Acme United Corp | 14.3101 | 262.16 M | -0.2899 | -1.99 | 1.5 K | 21.47 K |
| FRD | Friedman Industries Inc | 5.3886 | 259.66 M | -0.0629 | -1.15 | 3.6 K | 19.4 K |
| GENC | Gencor Industries IN | 9.8467 | 249.18 M | -0.1066 | -1.07 | 114.97 K | 1.13 M |
| PLX | Protalix Biotherapeutics | 7.95 | 204.65 M | -0.139 | -1.72 | 1.41 K | 11.19 K |
| INTT | Intest Corp | 3.76 | 171.48 M | -0.13 | -3.34 | 1 K | 3.76 K |
| ARMP | Armata Pharmaceuticals Inc | 324.80 | 130.51 M | -25.20 | -7.2 | 354 | 114.98 K |
| SIF | Sifco Industries | 10.41 | 125.71 M | -0.09 | -0.86 | 1.5 K | 15.61 K |
| CATX | Perspective Therapeutics Inc | 10.50 | 95.89 M | -0.20 | -1.87 | 18.73 K | 196.66 K |
| CVU | CPI Aerostructures | 5.50 | 61.21 M | -1.15 | -17.29 | 81.26 K | 446.93 K |
| TGEN | TGEN | 4.63 | 51.92 M | -0.35 | -7.03 | 14.41 K | 66.7 K |
| NNVC | Nanoviricides Inc | 31.00 | 33.71 M | -0.80 | -2.52 | 11.78 K | 365.02 K |
| COHN | Cohen & CO Inc | 4.1389 | 32.9 M | -0.0261 | -0.63 | 1.25 K | 5.18 K |
| TOON | Kartoon Studios Inc | 50.40 | 31.1 M | -0.60 | -1.18 | 903 | 45.51 K |
| MI | Nft Limited Class A Ordinary Share | 300.00 | 25.63 M | -11.00 | -3.54 | 10 | 3 K |
| UAVS | Ageagle Aerial Systems Inc | 8250.00 | 20.01 M | -750.00 | -8.33 | 2 | 16.5 K |
| INLX | Intellinetics Inc | 54.00 | 17.17 M | -1.00 | -1.82 | 94 | 5.08 K |
| CVR | Chicago Rivet & Machine Company | 18.8693 | 10.15 M | -0.3185 | -1.66 | 1.2 K | 22.64 K |
| TOVX | Theriva Biologics Inc | 19075.00 | 7.64 M | -875.00 | -4.39 | 54 | 1.03 M |
| OPTT | Ocean Power Tech Inc | 29.60 | 3.86 M | -0.798 | -2.63 | 5.73 K | 169.52 K |
| ITP | IT Tech Packaging Inc | 10.699 | 1.96 M | -0.301 | -2.74 | 2.29 K | 24.49 K |
| TPHS | Trinity Pl Hlds Inc | 7.3692 | 1.93 M | -0.2789 | -3.65 | 58.69 K | 432.53 K |
| OGEN | Oragenics Inc | 14400.00 | 1.58 M | -540.00 | -3.61 | 1 | 14.4 K |
| MTNB | Matinas Biopharma Hl | 25.50 | 1.17 M | -0.50 | -1.92 | 1.42 K | 36.18 K |
| SCPX | Scorpius Holdings Inc | 8359.5752 | 12.23 K | -290.167 | -3.35 | 23 | 192.27 K |
| PW-P-A | Power REIT 7.75% Series A Cumulative Perpetual Preferred Stock | 20.8995 | -0.3421 | -1.61 | 9.51 K | 198.71 K | |
| PCG-P-B | Pacific Gas & Electric Company. 5 1/2% Preferred Stock | 26.079 | -0.2795 | -1.06 | 3.07 K | 80.06 K | |
| PCG-P-A | Pacific Gas & Electric Company. 6% Preferred Stock | 28.6056 | -0.2795 | -0.97 | 2.08 K | 59.44 K |
Cryptocurrencies (CC) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BTC-USD | Bitcoin | 450.895 | 1.48 T | -9.588 | -2.08 | 58.96 M | 26.58 B |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GREY | Grey Matters Health Inc. | 159.1892 | -2.0946 | -1.3 | 159 | 25.31 K |
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CT | Cotton | 60.90 | -0.43 | -0.7 | 24.42 K | 1.49 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ROST | Ross Stores Inc | 52.183 | 74.13 B | -0.5439 | -1.03 | 2.39 M | 124.91 M |
| LITE | Lumentum Hld | 23.49 | 48.84 B | -0.41 | -1.72 | 566.36 K | 13.3 M |
| NTRA | Natera Inc | 9.68 | 45.05 B | -0.36 | -3.59 | 199.74 K | 1.93 M |
| ERIC | Ericsson ADR | 5.9113 | 33.25 B | -0.0539 | -0.9 | 3.66 M | 21.66 M |
| BIDU | Baidu Inc ADR | 166.21 | 27.87 B | -3.28 | -1.94 | 5.46 M | 906.88 M |
| INSM | Insmed Inc | 11.60 | 25.1 B | -0.13 | -1.11 | 227.12 K | 2.63 M |
| DLTR | Dollar Tree Inc | 81.69 | 24.61 B | -0.42 | -0.51 | 1.27 M | 103.6 M |
| ALNY | Alnylam Pharmaceuticals | 57.44 | 20.89 B | -0.37 | -0.64 | 873.3 K | 50.16 M |
| ASND | Ascendis Pharma ADR | 15.68 | 16.9 B | -0.19 | -1.2 | 14.81 K | 232.25 K |
| MTSI | Macom Technology S | 38.24 | 16.11 B | -0.21 | -0.55 | 1.26 M | 48.32 M |
| TSEM | Tower Semiconductor | 11.88 | 15.59 B | -0.63 | -5.04 | 643.3 K | 7.64 M |
| ICLR | Icon Plc | 65.09 | 15.34 B | -0.37 | -0.57 | 260.77 K | 16.97 M |
| ZBRA | Zebra Technologies | 51.46 | 15.16 B | -11.12 | -17.77 | 5.28 M | 271.71 M |
| CG | The Carlyle Group | 10.018 | 14.15 B | -0.1437 | -1.41 | 739.93 K | 7.41 M |
| FIVE | Five Below Inc | 39.80 | 13.23 B | -0.53 | -1.31 | 383.23 K | 15.25 M |
| SMMT | Summit Therapeu ADR | 8.53 | 13.06 B | -0.42 | -4.69 | 2.9 K | 24.74 K |
| VIRT | Virtu Financial Cm A | 12.2845 | 11.67 B | -0.1045 | -0.84 | 177.85 K | 2.18 M |
| ENSG | The Ensign Group IN | 19.3766 | 10.56 B | -0.5396 | -2.71 | 391.25 K | 7.58 M |
| PODD | Insulet Corp | 29.55 | 10.16 B | -0.21 | -0.71 | 364.13 K | 10.76 M |
| TGTX | Tg Therapeuticscmn | 7.84 | 9.16 B | -0.18 | -2.24 | 348.3 K | 2.73 M |
| IBRX | Immunitybio Inc | 8.16 | 9.15 B | -0.23 | -2.74 | 140.8 K | 1.15 M |
| CTRE | Caretrust REIT Inc | 8.1445 | 9.03 B | -0.0664 | -0.81 | 414.7 K | 3.38 M |
| ARWR | Arrowhead Pharma | 5.72 | 8.22 B | -0.04 | -0.69 | 544.58 K | 3.11 M |
| URBN | Urban Outfitters Inc | 28.52 | 7.26 B | -0.44 | -1.52 | 2.15 M | 61.29 M |
| AMRX | Amneal Pharmaceuticals Inc | 29.49 | 7.01 B | -0.90 | -2.96 | 1.92 M | 56.51 M |
| ORKA | Oruka Therapeutics Inc | 397.3001 | 6.81 B | -13.9404 | -3.39 | 461 | 183.16 K |
| IONS | Ionis Pharmaceuticals | 34.11 | 6.55 B | -0.27 | -0.79 | 1.48 M | 50.42 M |
| FSV | Firstsrvce Sub VT Sh | 42.2119 | 6.42 B | -0.2996 | -0.7 | 42.1 K | 1.78 M |
| LGND | Ligand Pharm | 74.3793 | 6.12 B | -1.4473 | -1.91 | 495.65 K | 36.87 M |
| RDNT | Radnet Inc | 5.37 | 5.98 B | -0.12 | -2.19 | 169.74 K | 911.51 K |
| SBRA | Sabra REIT | 9.79 | 5.51 B | -0.4988 | -4.85 | 797.59 K | 7.81 M |
| PTCT | Ptc Therapeutics | 7.57 | 5.47 B | -0.17 | -2.2 | 1.04 M | 7.9 M |
| OLLI | Ollies Bargain CS | 25.28 | 5.37 B | -0.13 | -0.51 | 276.78 K | 7 M |
| MMSI | Merit Medical Sys | 19.59 | 5.23 B | -0.22 | -1.11 | 144.34 K | 2.83 M |
| PSMT | Pricesmart Inc | 77.1265 | 5.02 B | -0.8331 | -1.07 | 101.24 K | 7.81 M |
| LIVN | Livanova Plc OR Sh | 47.86 | 4.96 B | -0.65 | -1.34 | 659.28 K | 31.55 M |
| SFM | Sprouts Farmers Mark | 26.00 | 4.53 B | -0.65 | -2.44 | 3.39 M | 88.11 M |
| CHEF | The Chefs Warehouse | 16.55 | 4.51 B | -0.43 | -2.53 | 97.45 K | 1.61 M |
| AAOI | Applied Optoelect | 8.49 | 4.26 B | -1.77 | -17.25 | 1.9 M | 16.12 M |
| CDNA | Caredx Inc | 4.11 | 4.13 B | -0.31 | -7.01 | 18.64 K | 76.63 K |
| OLED | Universal Display | 50.6901 | 3.98 B | -0.4994 | -0.98 | 669 K | 33.91 M |
| MGNI | Magnite Inc | 14.51 | 3.93 B | -0.18 | -1.23 | 895.9 K | 13 M |
| LBTYB | Liberty Global Ord B | 32.8248 | 3.81 B | -1.4472 | -4.22 | 688 | 22.58 K |
| HWKN | Hawkins Inc | 16.9037 | 3.14 B | -0.2107 | -1.23 | 38.24 K | 646.33 K |
| ARLP | Alliance Resource Pt | 5.7646 | 3.14 B | -0.1771 | -2.98 | 434.84 K | 2.51 M |
| VLYPP | Valley National Bancorp Pfd Series A | 14.6067 | 3.13 B | -0.1934 | -1.31 | 12.54 K | 183.18 K |
| CALM | Cal-Maine Foods IN | 36.8167 | 3.02 B | -0.4873 | -1.31 | 698.68 K | 25.72 M |
| LOPE | Grand Canyon Educati | 41.93 | 3 B | -2.24 | -5.07 | 917.73 K | 38.48 M |
| CENT | Central Garden | 14.4002 | 2.99 B | -0.3208 | -2.18 | 213.72 K | 3.08 M |
| AXGN | Axogen Inc | 5.69 | 2.99 B | -0.12 | -2.07 | 64.6 K | 367.57 K |
| ATRC | Atricure Inc | 14.15 | 2.98 B | -0.10 | -0.7 | 165.52 K | 2.34 M |
| NMIH | Nmi Holdings Inc | 6.26 | 2.94 B | -0.11 | -1.73 | 1.36 M | 8.52 M |
| STGW | Stagwell Inc | 16.773 | 2.89 B | -0.2139 | -1.26 | 538.5 K | 9.03 M |
| GRBK | Green Brick Partners | 7.34 | 2.75 B | -0.46 | -5.9 | 162.53 K | 1.19 M |
| XNCR | Xencor Inc | 11.61 | 2.68 B | -0.17 | -1.44 | 109.95 K | 1.28 M |
| HCM | Hutchmed China Ltd ADR | 12.93 | 2.64 B | -0.25 | -1.9 | 35.87 K | 463.84 K |
| CENTA | Central Garden & Pet | 14.504 | 2.55 B | -0.336 | -2.26 | 273.65 K | 3.97 M |
| PVLA | Palvella Therapeutics, Inc | 144.00 | 2.53 B | -3.36 | -2.28 | 275 | 39.6 K |
| RUN | Sunrun Inc | 6.37 | 2.41 B | -1.02 | -13.8 | 1.71 M | 10.9 M |
| ECPG | Encore Capital Group | 24.11 | 2.38 B | -2.05 | -7.84 | 720.32 K | 17.37 M |
| BELFA | BEL Fuse Cl A | 14.0202 | 2.37 B | -0.1439 | -1.02 | 200 | 2.8 K |
| CLDX | Celldex Therapeutics | 57.30 | 2.35 B | -1.50 | -2.55 | 150.33 K | 8.61 M |
| VECO | Veeco Instrument | 16.65 | 2.27 B | -0.33 | -1.94 | 387.41 K | 6.45 M |
| CNXN | PC Connection Inc | 20.9129 | 2 B | -0.2263 | -1.07 | 80.76 K | 1.69 M |
| UCTT | Ultra Clean Holdings | 5.31 | 1.97 B | -0.07 | -1.3 | 75.91 K | 403.09 K |
| MESO | Mesoblast Ltd ADR | 13.8213 | 1.85 B | -1.1271 | -7.54 | 52.82 K | 730.08 K |
| HAPN | Happen, Inc. Common Stock | 20.50 | 1.84 B | -2.60 | -11.26 | 18.61 M | 381.51 M |
| NVAX | Novavax Inc | 93.40 | 1.78 B | -2.40 | -2.51 | 312.77 K | 29.21 M |
| AGIO | Agios Pharmaceuticals | 47.41 | 1.76 B | -0.26 | -0.55 | 500.8 K | 23.74 M |
| SEDG | Solaredge Tech | 19.17 | 1.7 B | -3.42 | -15.14 | 10.28 M | 197 M |
| DHC | Diversified Healthcare Trust | 11.9543 | 1.7 B | -0.1095 | -0.91 | 1.58 M | 18.9 M |
| TRUP | Trupanion Inc | 15.06 | 1.6 B | -0.09 | -0.59 | 852.88 K | 12.84 M |
| RARE | Ultragenyx Pharmaceu | 63.55 | 1.57 B | -0.81 | -1.26 | 669.9 K | 42.57 M |
| HLIO | Helios Technologies Inc | 28.6292 | 1.56 B | -3.0326 | -9.58 | 179.9 K | 5.15 M |
| IMKTA | Ingles Markets Inc | 34.5052 | 1.56 B | -1.2955 | -3.62 | 141.95 K | 4.9 M |
| ATEX | Pdvwireless | 38.10 | 1.46 B | -0.31 | -0.81 | 48.8 K | 1.86 M |
| OCUL | Ocular Therapeut | 10.16 | 1.45 B | -0.67 | -6.19 | 230.43 K | 2.34 M |
| JBLU | Jetblue Airways Cp | 19.34 | 1.38 B | -0.12 | -0.62 | 7.45 M | 143.99 M |
| ALNT | Allient Inc | 14.5087 | 1.38 B | -0.1417 | -0.97 | 75.6 K | 1.1 M |
| INVA | Innoviva Inc | 11.31 | 1.36 B | -0.39 | -3.33 | 853.6 K | 9.65 M |
| DMLP | Dorchester Minls | 4.7445 | 1.35 B | -0.1446 | -2.96 | 42.03 K | 199.42 K |
| PAHC | Phibro Anl Htlh A | 14.9776 | 1.34 B | -1.9807 | -11.68 | 1.11 M | 16.65 M |
| MNKD | Mannkind Corp | 4.75 | 1.25 B | -1.85 | -28.03 | 6.29 M | 29.9 M |
| OMER | Omeros Corp | 10.51 | 1.22 B | -2.05 | -16.32 | 1.82 M | 19.18 M |
| TNDM | Tandem Diabetes Care | 74.40 | 1.18 B | -0.60 | -0.8 | 7.3 K | 543.05 K |
| GOLD | Gold.com, Inc. | 7.563 | 1.09 B | -0.3529 | -4.46 | 111.8 K | 845.54 K |
| NBN | Northeast Bncp | 11.4355 | 1.08 B | -0.0591 | -0.51 | 2.28 K | 26.03 K |
| HBNC | Horizon Bancorp | 7.58 | 1.06 B | -0.0753 | -0.98 | 27.88 K | 211.36 K |
| LGIH | LGI Homes Inc | 27.50 | 1.06 B | -2.10 | -7.09 | 1.76 M | 48.45 M |
| HROW | Harrow Health Inc | 3.75 | 1.01 B | -0.10 | -2.6 | 28.7 K | 107.62 K |
| RPD | Rapid7 Inc | 11.84 | 1.01 B | -0.06 | -0.5 | 98.41 K | 1.17 M |
| TRNS | Transcat Inc | 10.54 | 954.69 M | -0.13 | -1.22 | 400 | 4.22 K |
| WINA | Winmark Corp | 81.859 | 944.01 M | -0.6183 | -0.75 | 729 | 59.68 K |
| CRVS | Corvus Pharma Com | 12.39 | 889.08 M | -0.07 | -0.56 | 23.5 K | 291.1 K |
| SCSC | Scansource Inc | 38.72 | 871.33 M | -0.86 | -2.17 | 280.34 K | 10.85 M |
| SNDX | Syndax Pharma | 13.81 | 858.87 M | -0.51 | -3.56 | 3.86 K | 53.25 K |
| FDUS | Fidus Investment Cor | 5.2413 | 781.49 M | -0.0718 | -1.35 | 52.79 K | 276.71 K |
| COLL | Collegium Pharma | 15.35 | 752.34 M | -0.19 | -1.22 | 104.64 K | 1.61 M |
| FOXF | Fox Factory Cp | 17.22 | 748.15 M | -0.135 | -0.78 | 83.8 K | 1.44 M |
| SHBI | Shore Bancshares Inc | 8.9973 | 746.42 M | -0.0456 | -0.5 | 107.37 K | 966 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BML-PJ | Bank of America Corporation | 13.5235 | 229.21 B | -0.0841 | -0.62 | 10.1 K | 136.63 K |
| WELL | Welltower Inc | 50.9586 | 179.74 B | -1.1653 | -2.24 | 3.79 M | 192.89 M |
| TJX | TJX Companies | 33.4232 | 148.83 B | -0.3882 | -1.15 | 7.24 M | 241.93 M |
| MCK | Mckesson Corp | 157.7011 | 122.48 B | -1.7686 | -1.11 | 1.28 M | 202.02 M |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 14.8088 | 67.16 B | -0.3702 | -2.44 | 35.7 K | 528.67 K |
| ED | Consolidated Edison Company of New York | 51.57 | 43.85 B | -0.3773 | -0.73 | 4.32 M | 222.82 M |
| WDS | Woodside Energy Group Ltd | 13.8351 | 42 B | -0.3763 | -2.65 | 28.12 K | 388.99 K |
| KR | Kroger Company | 24.0792 | 39.98 B | -0.41 | -1.67 | 7.82 M | 188.29 M |
| CNC | Centene Corp | 29.58 | 34.53 B | -0.75 | -2.47 | 5.09 M | 150.5 M |
| ZTS | Zoetis Inc Cl A | 42.8574 | 32.81 B | -0.8653 | -1.98 | 12.37 M | 530.21 M |
| DG | Dollar General Corp | 74.1284 | 29.51 B | -0.6682 | -0.89 | 2.42 M | 179.74 M |
| EIX | Edison International | 47.1864 | 22.84 B | -0.8403 | -1.75 | 3.24 M | 152.77 M |
| RL | Ralph Lauren Corp | 73.2964 | 22.44 B | -0.7793 | -1.05 | 1.49 M | 109.37 M |
| OHI | Omega Healthcare Investors | 14.9752 | 15.34 B | -0.6556 | -4.19 | 3.34 M | 49.95 M |
| W | Wayfair Inc | 38.70 | 15.29 B | -0.95 | -2.4 | 2.56 M | 99.21 M |
| SUI | Sun Communities | 53.345 | 14.93 B | -0.4863 | -0.9 | 347 K | 18.51 M |
| DOC | Physicians Realty Trust | 14.5656 | 14.71 B | -0.5371 | -3.56 | 11.39 M | 165.84 M |
| KEP | Korea Electric Power Corp ADR | 21.9098 | 14.38 B | -0.375 | -1.68 | 557.1 K | 12.21 M |
| ELS | Equity Lifestyle Properties | 29.0621 | 12.67 B | -0.3627 | -1.23 | 683 K | 19.85 M |
| FNF | Fidelity National Financial | 19.3694 | 11.76 B | -0.1329 | -0.68 | 1.99 M | 38.62 M |
| DDS | Dillard's | 50.719 | 9.41 B | -0.2907 | -0.57 | 773.7 K | 39.24 M |
| MSGS | Madison Square Garden Sports Corp | 114.7932 | 9.26 B | -1.134 | -0.98 | 131.37 K | 15.08 M |
| BRX | Brixmor Property Group Inc | 16.0364 | 9.21 B | -0.1338 | -0.83 | 1.5 M | 24.13 M |
| ADC | Agree Realty Corp | 28.5901 | 9.11 B | -0.1525 | -0.53 | 143.8 K | 4.11 M |
| NCLH | Norwegian Cruise Ord | 46.89 | 8.23 B | -2.36 | -4.79 | 7.76 M | 363.73 M |
| NNN | National Retail Properties | 28.9724 | 7.98 B | -0.1589 | -0.55 | 713.3 K | 20.67 M |
| GAP | Gap Inc | 13.6902 | 7.55 B | -1.7805 | -11.51 | 30.92 M | 423.34 M |
| MSGK | MSG Knickerbockers Corp. | 55.4695 | 7.51 B | -0.5481 | -0.98 | 174.46 K | 9.68 M |
| TRNO | Terreno Realty Corp | 18.2079 | 7.29 B | -0.108 | -0.59 | 157.7 K | 2.87 M |
| HR | Healthcare Realty Trust Inc | 12.2812 | 6.66 B | -0.1054 | -0.85 | 1.44 M | 17.7 M |
| VIPS | Vipshop Holdings Ltd ADR | 11.2794 | 6.59 B | -0.1173 | -1.03 | 7.58 M | 85.53 M |
| ANF | Abercrombie & Fitch Company | 20.7704 | 6.35 B | -0.3722 | -1.76 | 2.69 M | 55.82 M |
| MATX | Matson Inc | 27.3827 | 6.34 B | -0.277 | -1 | 262 K | 7.17 M |
| M | Macy's Inc | 23.7852 | 6.03 B | -0.4822 | -1.99 | 9.83 M | 233.92 M |
| TREX | Trex Company | 11.005 | 5.47 B | -0.5175 | -4.49 | 6.08 M | 66.89 M |
| GVA | Granite Construction Inc | 37.7647 | 5.32 B | -0.2813 | -0.74 | 252.62 K | 9.54 M |
| STWD | Starwood Property Trust | 7.862 | 4.58 B | -0.0428 | -0.54 | 2.15 M | 16.89 M |
| QTWO | Q2 Holdings Inc | 24.74 | 4.57 B | -0.17 | -0.68 | 218.49 K | 5.41 M |
| BBWI | Bath & Body Works Inc | 30.8062 | 4.31 B | -0.3876 | -1.24 | 3.54 M | 109.05 M |
| PVH | Phillips-Van Heusen Corp | 88.6446 | 4.15 B | -1.6653 | -1.84 | 1.28 M | 113.54 M |
| STNG | Scorpio Tankers Inc | 44.6131 | 4.13 B | -0.7732 | -1.7 | 227.12 K | 10.13 M |
| BOOT | Boot Barn Holdings Inc | 7.81 | 3.92 B | -0.12 | -1.51 | 208.7 K | 1.63 M |
| BMA | Banco Macro S.A. ADR | 40.5291 | 3.69 B | -1.3244 | -3.16 | 141.2 K | 5.72 M |
| AWR | American States Water Company | 32.6941 | 3.57 B | -0.7983 | -2.38 | 264.32 K | 8.64 M |
| CPK | Chesapeake Utilities Corp | 50.9138 | 3.54 B | -1.1371 | -2.18 | 109.3 K | 5.56 M |
| NHI | National Health Investors | 40.0265 | 3.5 B | -0.2542 | -0.63 | 281.7 K | 11.28 M |
| AEO | American Eagle Outfitters | 10.9192 | 3.34 B | -0.2126 | -1.91 | 4.34 M | 47.38 M |
| BHC | Bausch Health Companies Inc | 27.91 | 3.06 B | -0.16 | -0.57 | 35.25 M | 983.75 M |
| DKL | Delek Logistics Partners LP | 10.5743 | 2.99 B | -0.2615 | -2.41 | 117.4 K | 1.24 M |
| KSS | Kohl's Corp | 24.4536 | 2.61 B | -0.5879 | -2.35 | 4.41 M | 107.87 M |
| FCPT | Four Corners Property Trust IN | 11.4239 | 2.57 B | -0.1954 | -1.68 | 255.46 K | 2.92 M |
| VVX | V2X Inc | 21.84 | 2.39 B | -0.21 | -0.95 | 56.42 K | 1.23 M |
| EFXT | Enerflex Ltd | 5.7792 | 2.37 B | -0.4293 | -6.91 | 300 | 1.73 K |
| PRGO | Perrigo Company | 71.8397 | 2.2 B | -0.5481 | -0.76 | 1.34 M | 96.21 M |
| BKE | Buckle Inc | 9.3828 | 2.16 B | -0.1954 | -2.04 | 539.4 K | 5.06 M |
| BKD | Brookdale Senior Living Inc | 18.13 | 2.15 B | -0.18 | -0.98 | 3.43 M | 62.11 M |
| LEU | Centrus Energy Corp. | 3.08 | 2.14 B | -0.22 | -6.67 | 73 K | 224.84 K |
| CPRI | Capri Holdings Ltd | 49.90 | 2.12 B | -0.78 | -1.54 | 3.62 M | 180.43 M |
| DEI | Douglas Emmett | 22.4231 | 2.04 B | -0.1539 | -0.68 | 975.94 K | 21.88 M |
| ESRT | Empire State Realty Trust Inc | 16.0051 | 1.6 B | -0.09 | -0.56 | 1.26 M | 20.09 M |
| CCS | Century Communities Inc | 16.4559 | 1.56 B | -0.0932 | -0.56 | 181.4 K | 2.99 M |
| NRP | Natural Resource Partners LP | 6.4551 | 1.54 B | -0.4929 | -7.09 | 67.9 K | 438.3 K |
| CNMD | C O N M E D Cp | 38.2319 | 1.53 B | -0.4058 | -1.05 | 134.8 K | 5.15 M |
| GLP | Global Partners LP | 4.7276 | 1.52 B | -0.192 | -3.9 | 282.9 K | 1.34 M |
| USPH | U.S. Physical Therapy | 50.1939 | 1.48 B | -0.5129 | -1.01 | 119.2 K | 5.98 M |
| NAT | Nordic American Tanker Shipping Ltd | 7.0104 | 1.41 B | -0.2571 | -3.54 | 3.54 M | 24.83 M |
| ALX | Alexander's Inc | 203.945 | 1.29 B | -1.2609 | -0.61 | 7 K | 1.43 M |
| PDM | Piedmont Office Realty Trust | 12.2661 | 1.23 B | -0.143 | -1.15 | 636.56 K | 7.81 M |
| FOR | Forestar Group Inc | 12.43 | 1.21 B | -0.07 | -0.56 | 166.08 K | 2.06 M |
| GNK | Genco Shipping & Trading Ltd | 3.7707 | 1.13 B | -0.3412 | -8.3 | 27.32 K | 103.02 K |
| VTOL | Bristow Group Inc | 18.865 | 1.09 B | -0.2393 | -1.25 | 90.25 K | 1.7 M |
| MMI | Marcus & Millichap | 23.5711 | 1.05 B | -0.2549 | -1.07 | 81.3 K | 1.92 M |
| BFS | Saul Centers | 33.5082 | 991.17 M | -0.4958 | -1.46 | 124.2 K | 4.16 M |
| PAR | Par Technology Corp | 5.4134 | 850 M | -0.2263 | -4.01 | 52.8 K | 285.83 K |
| PLOW | Douglas Dynamics | 15.2775 | 838.62 M | -0.3721 | -2.38 | 210.5 K | 3.22 M |
| EVC | Entravision Communications Corp | 4.6486 | 829.67 M | -0.1386 | -2.9 | 303.8 K | 1.41 M |
| CLDT | Chatham Lodging Trust REIT | 15.324 | 758.95 M | -0.1426 | -0.92 | 247 K | 3.79 M |
| EDN | Empresa Distribuidora Y Comercializadora ADR | 14.69 | 709.81 M | -0.10 | -0.68 | 21.55 K | 316.5 K |
| NGVC | Natural Grocers By Vitamin Cottage Inc | 9.6289 | 659.35 M | -0.2203 | -2.24 | 95.3 K | 917.63 K |
| MFA | MFA Financial Inc | 8.3376 | 627.52 M | -0.0469 | -0.56 | 1.05 M | 8.74 M |
| HOV | Hovnanian Enterprises Inc | 41.00 | 604.69 M | -0.50 | -1.2 | 140.81 K | 5.77 M |
| EVH | Evolent Health Inc Cl A Com | 11.64 | 517.81 M | -0.11 | -0.94 | 47.98 K | 558.44 K |
| GTN | Gray Television | 9.7716 | 506.68 M | -0.0717 | -0.73 | 1.09 M | 10.64 M |
| GNE | Genie Energy Ltd Cl B | 5.6981 | 466.38 M | -0.0363 | -0.63 | 45.8 K | 260.97 K |
| OLP | One Liberty Properties | 11.4102 | 462.45 M | -0.3331 | -2.84 | 53.9 K | 615.01 K |
| TRC | Tejon Ranch Company | 19.767 | 460.45 M | -0.6116 | -3 | 39.86 K | 787.93 K |
| MAGN | Magnera Corp placeholder | 232.5598 | 442.39 M | -6.1326 | -2.57 | 21.35 K | 4.96 M |
| CAL | Caleres Inc | 21.1381 | 437.87 M | -0.1467 | -0.69 | 214.3 K | 4.53 M |
| SGU | Star Gas Partners LP | 5.1629 | 432.45 M | -0.0996 | -1.89 | 18.3 K | 94.48 K |
| ASPN | Aspen Aerogels Inc | 4.19 | 407.47 M | -0.30 | -6.68 | 13.6 K | 56.99 K |
| EVN | Eaton Vance Muni Income Trust | 8.6914 | 407.21 M | -0.0471 | -0.54 | 62.1 K | 539.74 K |
| HVT | Haverty Furniture Companies | 9.7806 | 392.02 M | -0.1452 | -1.46 | 50.4 K | 492.94 K |
| FPI | Farmland Partners Inc | 7.2095 | 371.99 M | -0.1678 | -2.27 | 132.8 K | 957.42 K |
| BBW | Build-A-Bear Workshop | 11.5953 | 365.88 M | -0.0589 | -0.51 | 126.88 K | 1.47 M |
| ARL | American Realty Investors | 4.56 | 362.94 M | -0.08 | -1.72 | 100 | 456 |
| CYH | Community Health Systems | 14.09 | 311.67 M | -0.62 | -4.21 | 4.65 M | 65.5 M |
| ARI | Apollo Commercial Real Estate | 5.1316 | 298.22 M | -0.0385 | -0.74 | 739.1 K | 3.79 M |
| BHR-PB | Braemar Hotels & Resorts Inc | 8.7814 | 290.93 M | -0.0467 | -0.53 | 9.2 K | 80.79 K |
| OIA | Invesco Muni Income Trust | 4.5631 | 281.36 M | -0.0943 | -2.02 | 107.7 K | 491.45 K |
| ONIT | Onity Group Inc | 30.15 | 258.99 M | -1.50 | -4.74 | 170.99 K | 5.16 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| KEI | Kolibri Global Energy Inc | 3.20 | -0.20 | -5.88 | 9.25 K | 29.6 K | |
| D-UN | Dream Office Real Estate Investment Trust | 28.654 | -1.4229 | -4.73 | 655.92 K | 18.79 M | |
| SYZ | Sylogist Ltd | 6.6226 | -0.2574 | -3.74 | 2.46 K | 16.29 K | |
| ELVA | Electrovaya Inc | 6.20 | -0.20 | -3.13 | 79.5 K | 492.9 K | |
| ALC | Algoma Central | 5.9698 | -0.1825 | -2.97 | 17.43 K | 104.02 K | |
| BCE-PT | Bce Inc Pref T | 7.5942 | -0.2065 | -2.65 | 1.4 K | 10.63 K | |
| TGO | Terago Inc | 5.60 | -0.15 | -2.61 | 14.3 K | 80.08 K | |
| VBNK | Versabank | 5.2052 | -0.1394 | -2.61 | 1.5 K | 7.81 K | |
| HLF | High Liner | 11.2703 | -0.3007 | -2.6 | 59.2 K | 667.2 K | |
| FMR | Future Mineral Resources Inc | 3.80 | -0.10 | -2.56 | 550 | 2.09 K | |
| Y | Yellow Pages Ltd | 13.2498 | -0.3428 | -2.52 | 84.9 K | 1.12 M | |
| TECK-A | Teck Resources Limited | 12.3822 | -0.3198 | -2.52 | 730 | 9.04 K | |
| BN-PT | Brookfield Corporation | 8.5573 | -0.1899 | -2.17 | 11.4 K | 97.55 K | |
| KPT | Kp Tissue Inc | 6.4475 | -0.1344 | -2.04 | 4.5 K | 29.01 K | |
| SIS | Savaria Corp | 5.9987 | -0.1125 | -1.84 | 134.6 K | 807.43 K | |
| FTS-PM | Fortis Inc Pref M | 10.981 | -0.2001 | -1.79 | 9.41 K | 103.33 K | |
| BHC | Bausch Health Companies Inc | 35.93 | -0.63 | -1.72 | 1.17 M | 42.21 M | |
| ENB-PA | Enbridge Inc Pref A | 13.3512 | -0.2323 | -1.71 | 6.3 K | 84.11 K | |
| LNF | Leons Furniture | 10.0471 | -0.1719 | -1.68 | 8.21 K | 82.54 K | |
| GWO-PN | Great West 3.65% Non Cum N Prf | 9.6837 | -0.1632 | -1.66 | 5.6 K | 54.23 K | |
| VLN | Velan Inc Sv | 15.4648 | -0.2489 | -1.58 | 400 | 6.19 K | |
| TRP-PC | TC Energy Corp Pref Series 5 | 8.0016 | -0.1267 | -1.56 | 1.5 K | 12 K | |
| TOU | Tourmaline Oil Corp | 18.6624 | -0.2915 | -1.54 | 953.8 K | 17.8 M | |
| CIU-PC | CU Inc Pref C | 7.8655 | -0.1208 | -1.51 | 1.51 K | 11.85 K | |
| AQN-PA | Algonquin Power A Cum Rr Prf | 8.9118 | -0.1292 | -1.43 | 4.2 K | 37.43 K | |
| TRP-PD | TC Energy Corp Pref Series 7 | 9.6788 | -0.1345 | -1.37 | 51.7 K | 500.39 K | |
| LNR | Linamar Corp | 46.9934 | -0.6423 | -1.35 | 226.25 K | 10.63 M | |
| PBL | Pollard Banknote Ltd | 7.0202 | -0.0924 | -1.3 | 2.2 K | 15.44 K | |
| KBL | Kbro Linen Inc | 29.4304 | -0.3776 | -1.27 | 6.1 K | 179.53 K | |
| ALS | Altius Minerals Corp | 8.8099 | -0.1127 | -1.26 | 60.36 K | 531.79 K | |
| SWP | Swiss Water Decaffeinated Coffee Inc | 6.7719 | -0.0865 | -1.26 | 8.6 K | 58.24 K | |
| TA-PF | Transalta C Cum Redeem Rate Prf | 6.347 | -0.0808 | -1.26 | 4.55 K | 28.88 K | |
| GSY | Goeasy Ltd | 12.5975 | -0.1514 | -1.19 | 62.28 K | 784.53 K | |
| ENB-PFV | Enbridge Inc Pref 5 | 9.1359 | -0.1079 | -1.17 | 5.36 K | 48.97 K | |
| DRT | Dirtt Environmental Solutions Ltd | 4.1916 | -0.0439 | -1.04 | 154.54 K | 647.77 K | |
| TCS | Tecsys Inc J | 6.8657 | -0.0717 | -1.03 | 7.2 K | 49.43 K | |
| EMA-PF | Emera Inc Pref F | 11.3106 | -0.1166 | -1.02 | 1.91 K | 21.6 K | |
| BN-PM | Brookfield Corporation | 11.5803 | -0.1183 | -1.01 | 1.98 K | 22.87 K | |
| ENB-PJ | Enbridge Inc Pref 7 | 8.4286 | -0.0859 | -1.01 | 5.52 K | 46.51 K | |
| PPL-PC | Pembina Pipeline Corp Pref C | 8.9253 | -0.0904 | -1 | 2.65 K | 23.65 K | |
| ELF | E-L Financial | 4.4004 | -0.0433 | -0.97 | 401 | 1.76 K | |
| TA-PH | Transalta E Cum Red Rate Rst Prf | 6.9595 | -0.0684 | -0.97 | 49.4 K | 343.8 K | |
| FSV | Firstservice Corp | 54.5161 | -0.5325 | -0.97 | 57.7 K | 3.15 M | |
| XAU | Goldmoney Inc | 21.5433 | -0.1955 | -0.9 | 8.77 K | 188.98 K | |
| CTC | Canadian Tire Corp Ltd | 162.0713 | -1.4667 | -0.9 | 355 | 57.54 K | |
| ORIO | ORIO | 16.4571 | -0.147 | -0.89 | 1.02 K | 16.79 K | |
| GTE | Gran Tierra Energy Inc | 34.60 | -0.30 | -0.86 | 283.35 K | 9.8 M | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 12.9545 | -0.1092 | -0.84 | 1.27 K | 16.48 K | |
| TD-PFA | Toronto Dominion Bank Pref A | 12.3588 | -0.1035 | -0.83 | 11.05 K | 136.53 K | |
| TRP-PE | TC Energy Corp Pref Series 9 | 10.1424 | -0.0836 | -0.82 | 8.13 K | 82.51 K | |
| PBH | Premium Brands Holdings Corp | 44.4696 | -0.3635 | -0.81 | 78 K | 3.47 M | |
| TOT | Total Energy Services Inc | 10.1646 | -0.0801 | -0.78 | 10.53 K | 107.03 K | |
| HR-UN | H&R Real Estate Investment Trust | 14.0889 | -0.1096 | -0.77 | 333.88 K | 4.7 M | |
| BCE-PM | BCE Inc Pref M | 9.2334 | -0.0707 | -0.76 | 200 | 1.85 K | |
| NA-PS | National Bank of Canada Pref S | 11.0445 | -0.0823 | -0.74 | 13.41 K | 148.14 K | |
| CGY | Calian Group Ltd | 15.0002 | -0.1063 | -0.7 | 1 K | 15 K | |
| CJT | Cargojet Inc | 25.4102 | -0.1784 | -0.7 | 2.4 K | 60.98 K | |
| BN-PZ | Brookfield Corporation | 10.176 | -0.0705 | -0.69 | 900 | 9.16 K | |
| PIC-PA | Premium Income Corp Pref A | 7.8286 | -0.0529 | -0.67 | 29.76 K | 232.96 K | |
| BN-PFC | Brookfield Corporation | 11.7659 | -0.0786 | -0.66 | 6.14 K | 72.21 K | |
| ENB-PY | Enbridge Inc Pref 3 | 8.3057 | -0.054 | -0.65 | 8.41 K | 69.89 K | |
| BCE-PK | BCE Inc Pref AK | 8.3532 | -0.0537 | -0.64 | 17.92 K | 149.66 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 6.4173 | -0.0411 | -0.64 | 1.2 K | 7.7 K | |
| FFH-PK | Fairfax Financial Holdings Ltd Pref K | 10.5559 | -0.0671 | -0.63 | 2.7 K | 28.5 K | |
| FTS-PK | Fortis Inc Pref K | 9.5312 | -0.0562 | -0.59 | 4.1 K | 39.08 K | |
| BPS-PU | Brookfield Property Split Corp Pref U | 14.9407 | -0.083 | -0.55 | 400 | 5.98 K | |
| BCE-PC | BCE Inc Pref AC | 7.6935 | -0.0426 | -0.55 | 5.9 K | 45.41 K | |
| BN-PFE | Brookfield Corporation | 10.6734 | -0.058 | -0.54 | 4 K | 42.69 K | |
| MFC-PK | Manulife Financial Corp Pref K | 10.6183 | -0.057 | -0.53 | 15 K | 159.27 K | |
| ET | Evertz Technologies Ltd | 4.9785 | -0.0266 | -0.53 | 5.5 K | 27.38 K | |
| ACD | Accord Financial | 7.1671 | -0.0379 | -0.53 | 5.8 K | 41.57 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| WEXPF | Western Exploration Inc | 108.99 | 24.77 M | -3.633 | -3.23 | 114 | 12.42 K |
| ORBT | Orbit International Corporation | 3.3396 | 8.33 M | -0.0386 | -1.14 | 4 K | 13.36 K |
| ECEZ | Ecosciences Inc | 350.00 | 2.51 M | -46.00 | -11.62 | 14 | 4.9 K |
| CGAC | Code Green Apparel Corp | 4.923 | 1.09 M | -0.131 | -2.59 | 42 | 206.77 |
| SEII | Sharing Economy International Inc | 210.00 | 645.17 K | -2.00 | -0.94 | 44 | 9.24 K |
| TGHI | Touchpoint Group Holdings Inc | 109.50 | 344.25 K | -9.00 | -7.59 | 152 | 16.64 K |
| AXPWQ | Axion Power International Inc | 7.52 | 9.6 K | -0.68 | -8.29 | 35.74 K | 268.79 K |
| PQEFF | Petroteq Energy Inc | 3.207 | 8.92 K | -0.093 | -2.82 | 54.75 K | 175.58 K |
| AFIIQ | Armstrong Flooring Inc | 15.96 | 2.18 K | -0.13 | -0.81 | 109.7 K | 1.75 M |
| SIMPQ | Simply Inc | 185.05 | 1.55 K | -2.45 | -1.31 | 23 | 4.26 K |
| RTNB | root9B Holdings Inc | 17.25 | 610 | -0.30 | -1.71 | 3.48 K | 60.06 K |
| PEHD | Perigee Holdings Inc. | 4.40 | 130 | -1.4468 | -24.75 | 76 | 334.4 |
| TLSS | Transportation and Logistics Systems Inc | 20.00 | 117 | -1.25 | -5.88 | 45 | 900 |
| RBNW | Renewable Energy and Power Inc | 6400.00 | -1600.00 | -20 | 3 | 19.2 K | |
| SIRC | Solar Integrated Roofing Corporation | 180.00 | -16.50 | -8.4 | 431 | 77.58 K | |
| SRSCQ | Sears Canada Inc | 3.52 | -0.19 | -5.12 | 29.94 K | 105.4 K | |
| TREVQ | Trevali Mining Corporation | 3.80 | -0.097 | -2.49 | 1.26 K | 4.78 K | |
| PTRC | Petro River Oil Corp | 3.40 | -0.08 | -2.3 | 2.02 K | 6.88 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| OPW | Opawica Explorations Inc | 6.00 | -3.00 | -33.33 | 3.98 K | 23.85 K | |
| PE | Pure Energy Minerals Limited | 3.42 | -1.56 | -31.33 | 1.5 M | 5.11 M | |
| KCC | Kincora Copper Limited | 9.00 | -3.00 | -25 | 7.57 K | 68.09 K | |
| GPUS | Alset AI Ventures Inc. | 6.00 | -2.00 | -25 | 25 | 150 | |
| PLAN | Progressive Planet Solutions Inc | 40.50 | -9.00 | -18.18 | 230 K | 9.31 M | |
| LMG | Lincoln Gold Mining Inc | 5.00 | -1.00 | -16.67 | 420 | 2.1 K | |
| RAGE | Renegade Gold Inc. | 36.00 | -6.00 | -14.29 | 1.2 K | 43.09 K | |
| GST | Gold Strategy Inc. | 8.25 | -1.25 | -13.16 | 400 | 3.3 K | |
| CDB | Cordoba Minerals Corp | 11.90 | -1.70 | -12.5 | 2.92 K | 34.72 K | |
| MPH | Medicure Inc | 4.81 | -0.63 | -11.58 | 130.99 K | 630.07 K | |
| KNOX | Vault Strategic Mining Corp. | 8.00 | -1.00 | -11.11 | 3.05 K | 24.4 K | |
| ENA | Enablence Technologies Inc | 9.60 | -1.20 | -11.11 | 24 | 230.4 | |
| NXS | Nexus Gold Corp | 112.50 | -12.50 | -10 | 46 | 5.17 K | |
| KEEK | Personas Social Incorporated | 10.50 | -1.00 | -8.7 | 600 | 6.3 K | |
| LI | American Lithium Corp | 5.60 | -0.45 | -7.44 | 55.88 K | 312.93 K | |
| BLDS | Badlands Resources Inc. | 3.30 | -0.20 | -5.71 | 1.24 K | 4.09 K | |
| ENDR | Enduro Metals Corporation | 3.40 | -0.20 | -5.56 | 250 | 850 | |
| GIP | Green Impact Partners Inc | 57.50 | -2.50 | -4.17 | 242 | 13.91 K | |
| EPO-H | Encanto Potash Corp | 6.00 | -0.25 | -4 | 10.73 K | 64.37 K | |
| RX | BioSyent Inc | 6.417 | -0.0937 | -1.44 | 1.6 K | 10.27 K | |
| BBB | Brixton Metals Corporation | 3.70 | -0.05 | -1.33 | 360 | 1.33 K | |
| CAMB | Cambria Gold Mines Inc. | 52.50 | -0.50 | -0.94 | 29.37 K | 1.54 M |