Loser Valuations for 20 May 2016 from 00:00:00 until 23:59:59
Loser Valuations for 20 May 2016 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SIM | Grupo Simec S.A. DE C.V. ADR | 8.4165 | 3.99 B | -0.112 | -1.31 | 41.95 K | 353.09 K |
| OGCP | Empire State Realty Op LP Se | 15.3071 | 1.47 B | -0.4574 | -2.9 | 4.3 K | 65.82 K |
| REPX | Riley Exploration Permian Inc | 8.998 | 912.07 M | -0.6551 | -6.79 | 1.73 K | 15.59 K |
| CMCL | Caledonia Mining Cp | 3.1521 | 411.84 M | -0.0342 | -1.07 | 1.56 K | 4.92 K |
| GTE | Gran Tierra Energy Inc | 27.70 | 333.28 M | -0.20 | -0.72 | 143.41 K | 3.97 M |
| INFU | Infusystems Holdings | 3.26 | 272.67 M | -0.04 | -1.21 | 21.6 K | 70.42 K |
| EVI | Evi Industries Inc | 3.808 | 270.19 M | -0.038 | -0.99 | 1.4 K | 5.33 K |
| BKTI | Bk Technologies Inc | 19.3346 | 252.32 M | -1.3953 | -6.73 | 4.69 K | 90.76 K |
| GENC | Gencor Industries IN | 9.5267 | 249.18 M | -0.0666 | -0.69 | 27.7 K | 263.88 K |
| ELMD | Electromed Inc | 4.10 | 225.16 M | -0.03 | -0.73 | 57.1 K | 234.11 K |
| INTT | Intest Corp | 3.78 | 171.48 M | -0.12 | -3.08 | 519 | 1.96 K |
| NEN | New England Realty Associates | 42.3196 | 156.05 M | -0.2187 | -0.51 | 200 | 8.46 K |
| LODE | Comstock Mining Inc | 95.875 | 148.31 M | -0.575 | -0.6 | 881 | 84.47 K |
| ESP | Espey Mfg. & Electronics | 17.2162 | 140.16 M | -0.2693 | -1.54 | 1.4 K | 24.1 K |
| ARMP | Armata Pharmaceuticals Inc | 219.80 | 130.51 M | -39.20 | -15.14 | 526 | 115.61 K |
| BDL | Flanigan's Enterprises | 16.3484 | 122.02 M | -0.9985 | -5.76 | 1.32 K | 21.61 K |
| CATX | Perspective Therapeutics Inc | 9.00 | 95.89 M | -0.20 | -2.17 | 9.86 K | 88.74 K |
| MHH | Mastech Holdings Inc | 3.3008 | 75.9 M | -0.118 | -3.45 | 2.43 K | 8.03 K |
| WYY | Widepoint Corp | 7.85 | 62.89 M | -0.05 | -0.63 | 13.71 K | 107.66 K |
| WWR | Westwater Resources | 76.50 | 50.18 M | -1.50 | -1.92 | 955 | 73.06 K |
| CKX | Ckx Lands | 11.027 | 21.29 M | -1.2253 | -10 | 2.42 K | 26.7 K |
| JOB | General Employment Enterprises | 4.157 | 20.81 M | -0.043 | -1.02 | 2.02 K | 8.41 K |
| INLX | Intellinetics Inc | 42.00 | 17.17 M | -0.50 | -1.18 | 450 | 18.9 K |
| UUU | Universal Security Instruments | 3.1239 | 16.02 M | -0.1768 | -5.36 | 18.1 K | 56.54 K |
| AIRI | Air Industries Group Inc | 50.00 | 13.6 M | -0.30 | -0.6 | 491 | 24.55 K |
| PLAG | Planet Green Holdings Corp | 305.00 | 5.26 M | -2.50 | -0.81 | 15 | 4.58 K |
| DSS | Document Security Systems | 425.8449 | 4.62 M | -10.3865 | -2.38 | 66 | 28.11 K |
| OPTT | Ocean Power Tech Inc | 29.40 | 3.86 M | -0.40 | -1.34 | 4.24 K | 124.6 K |
| AUMN | Golden Minerals Company | 9.57 | 3.4 M | -0.93 | -8.86 | 26.11 K | 249.89 K |
| PW | Power REIT | 4.562 | 2.48 M | -0.038 | -0.83 | 921 | 4.2 K |
| ITP | IT Tech Packaging Inc | 10.70 | 1.96 M | -0.20 | -1.83 | 619 | 6.62 K |
| PCG-P-H | Pacific Gas & Electric Company. 4.50% 1st Preferred Stock | 22.7363 | -0.7638 | -3.25 | 2.42 K | 55.14 K | |
| PCG-P-D | Pacific Gas & Electric Company. 5% 1st Red. Preferred Stock | 23.9814 | -0.143 | -0.59 | 865 | 20.74 K |
Cryptocurrencies (CC) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ETH-USD | Ethereum | 13.6356 | -1.1341 | -7.68 | 50.54 M | 689.2 M |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GREY | Grey Matters Health Inc. | 155.00 | -4.1892 | -2.63 | 292 | 45.26 K |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| PEP | Pepsico Inc | 73.9143 | 192.61 B | -0.9082 | -1.21 | 5.7 M | 421.61 M |
| STX | Seagate Technology | 13.4653 | 105.83 B | -0.0726 | -0.54 | 7.2 M | 96.92 M |
| ROST | Ross Stores Inc | 47.5866 | 74.13 B | -2.7469 | -5.46 | 11.6 M | 551.79 M |
| KMB | Kimberly-Clark Corp | 89.2162 | 66.54 B | -0.5237 | -0.58 | 1.84 M | 164.43 M |
| ADSK | Autodesk Inc | 56.19 | 54.7 B | -1.33 | -2.31 | 4.82 M | 270.62 M |
| KDP | Keurig Dr Pepper Inc | 11.5904 | 49.85 B | -0.1258 | -1.07 | 884.2 K | 10.25 M |
| ONC | BeiGene, Ltd. | 26.92 | 46.3 B | -0.17 | -0.63 | 11.7 K | 314.96 K |
| NTRA | Natera Inc | 11.00 | 45.05 B | -0.12 | -1.08 | 366.81 K | 4.03 M |
| TTWO | Take-Two Interactive Software | 36.37 | 40.18 B | -0.92 | -2.47 | 3.57 M | 129.94 M |
| STLD | Steel Dynamics Inc | 19.1535 | 31.7 B | -0.2124 | -1.1 | 3.32 M | 63.6 M |
| KHC | Kraft Heinz Company | 52.6509 | 29.13 B | -0.3705 | -0.7 | 2.72 M | 143.22 M |
| HST | Host Marriott Financial Trust | 9.8136 | 17.1 B | -0.0538 | -0.55 | 7.92 M | 77.73 M |
| HAS | Hasbro Inc | 60.7752 | 16.63 B | -0.3457 | -0.57 | 872.5 K | 53.03 M |
| FIVE | Five Below Inc | 38.43 | 13.23 B | -0.33 | -0.85 | 1.19 M | 45.66 M |
| SMMT | Summit Therapeu ADR | 8.273 | 13.06 B | -0.337 | -3.91 | 3.9 K | 32.26 K |
| STRL | Sterling Constructio | 4.48 | 7.71 B | -0.17 | -3.66 | 69.78 K | 312.6 K |
| CPB | Campbell Soup Company | 42.6752 | 6.9 B | -2.9068 | -6.38 | 8.57 M | 365.94 M |
| IESC | Ies Holdings | 13.31 | 6.72 B | -0.25 | -1.84 | 35.61 K | 473.94 K |
| RIOT | Riot Blockchain Inc | 3.2639 | 6.27 B | -0.2764 | -7.81 | 131.38 K | 428.8 K |
| WFRD | Weatherford International Plc | 4.8047 | 6.12 B | -0.1751 | -3.52 | 28.22 M | 135.58 M |
| PAGP | Plains Gp Holdings LP | 13.433 | 6.01 B | -0.1322 | -0.97 | 1.75 M | 23.52 M |
| CZR | Caesars Entertainment Inc | 13.66 | 5.96 B | -0.08 | -0.58 | 127.2 K | 1.74 M |
| OLLI | Ollies Bargain CS | 23.22 | 5.37 B | -0.23 | -0.98 | 255.61 K | 5.94 M |
| BATRA | Liberty Braves CS A | 15.492 | 3.58 B | -0.5348 | -3.34 | 261.2 K | 4.05 M |
| CENX | Century Aluminum C | 6.36 | 3.31 B | -0.06 | -0.93 | 1.51 M | 9.57 M |
| BATRK | Liberty Braves CS C | 15.29 | 3.26 B | -0.45 | -2.86 | 391.6 K | 5.99 M |
| MCHB | Mechanics Bank | 16.0098 | 3.26 B | -0.1755 | -1.08 | 190.02 K | 3.04 M |
| VRDN | Viridian Therapeutics Inc | 111.51 | 3.24 B | -17.01 | -13.24 | 731 | 81.51 K |
| CALM | Cal-Maine Foods IN | 34.6013 | 3.02 B | -0.2132 | -0.61 | 410.28 K | 14.2 M |
| MZTI | MZTI | 98.0835 | 2.86 B | -0.5895 | -0.6 | 189.7 K | 18.61 M |
| HCM | Hutchmed China Ltd ADR | 12.32 | 2.64 B | -0.36 | -2.84 | 7.71 K | 95.04 K |
| PVLA | Palvella Therapeutics, Inc | 139.20 | 2.53 B | -2.40 | -1.69 | 1.81 K | 251.4 K |
| UFPT | U F P Tech Inc | 21.14 | 2.35 B | -0.27 | -1.26 | 15.24 K | 322.28 K |
| BLBD | Blue Bird Corp | 9.95 | 1.98 B | -0.09 | -0.9 | 33.3 K | 331.37 K |
| OCUL | Ocular Therapeut | 10.90 | 1.45 B | -0.57 | -4.97 | 205.8 K | 2.24 M |
| ATLC | Atlanticus Hld Cp | 3.12 | 1.38 B | -0.06 | -1.89 | 1.26 K | 3.94 K |
| MSEX | Middlesex Water Company | 29.7859 | 1.15 B | -0.3745 | -1.24 | 42.34 K | 1.26 M |
| AMSC | Amer Superconductor | 10.57 | 1.13 B | -0.20 | -1.86 | 66.1 K | 698.68 K |
| IRMD | Iradimed Cp | 16.6684 | 1.1 B | -0.2372 | -1.4 | 35.82 K | 597 K |
| CAC | Camden Natl Cp | 19.9935 | 980.42 M | -0.122 | -0.61 | 52.65 K | 1.05 M |
| TRNS | Transcat Inc | 9.49 | 954.69 M | -0.35 | -3.56 | 27.2 K | 258.13 K |
| FMNB | Farmers Natl Banc Cp | 6.5023 | 913.62 M | -0.0426 | -0.65 | 46.39 K | 301.66 K |
| MPB | Mid Penn Bancorp Inc | 11.6656 | 873.05 M | -0.2474 | -2.08 | 1.16 K | 13.5 K |
| SNDX | Syndax Pharma | 13.25 | 858.87 M | -0.14 | -1.05 | 128.8 K | 1.71 M |
| MFIC | Midcap Financial Investment Corp | 4.7913 | 845.14 M | -0.1287 | -2.62 | 741.33 K | 3.55 M |
| SHBI | Shore Bancshares Inc | 8.8147 | 746.42 M | -0.0533 | -0.6 | 19.88 K | 175.25 K |
| CWBC | Community West Bncsh | 10.1322 | 704.59 M | -0.1403 | -1.37 | 85.6 K | 867.32 K |
| PACB | Pacific Biosciences | 9.64 | 700.92 M | -0.08 | -0.82 | 1.95 M | 18.77 M |
| ACHV | Achieve Life Sciences Inc | 1958.00 | 692.85 M | -22.00 | -1.11 | 67 | 131.19 K |
| JBSS | John B Sanfilippo | 36.0849 | 642.67 M | -2.4114 | -6.26 | 121.99 K | 4.4 M |
| CARE | Carter Bankshares Inc | 12.4608 | 633.8 M | -0.0985 | -0.78 | 6.87 K | 85.63 K |
| BWFG | Bankwell Financial | 17.4798 | 558.95 M | -0.1614 | -0.91 | 7.82 K | 136.66 K |
| CAPR | Capricor Therap | 32.70 | 523.25 M | -0.30 | -0.91 | 440 | 14.39 K |
| TREE | Lendingtree Inc | 69.04 | 519.7 M | -0.46 | -0.66 | 511.61 K | 35.32 M |
| NGNE | Neurogene Inc | 133.00 | 506.49 M | -1.20 | -0.89 | 8.15 K | 1.08 M |
| ANGO | Angiodynamics Inc | 11.68 | 493.3 M | -0.11 | -0.93 | 108.72 K | 1.27 M |
| FRBA | First Bank | 5.9203 | 487.77 M | -0.132 | -2.18 | 1.44 K | 8.5 K |
| TATT | T A T Tech Ltd | 5.4206 | 480.93 M | -0.2937 | -5.14 | 4.5 K | 24.39 K |
| HBCP | Home Bancorp Inc | 22.4987 | 474.06 M | -0.1279 | -0.57 | 14.34 K | 322.56 K |
| GSM | Ferroglobe Plc Os | 7.8069 | 472.76 M | -0.1855 | -2.32 | 877.32 K | 6.85 M |
| INDP | Indaptus Therapeutics Inc | 8265.5996 | 442.36 M | -150102.4219 | -94.78 | 1 | 8.27 K |
| CWCO | Cons Water CO Inc | 10.6378 | 435.87 M | -0.1198 | -1.11 | 43.07 K | 458.19 K |
| PLBC | Plumas Bancorp | 7.7059 | 433.53 M | -0.0737 | -0.95 | 900 | 6.94 K |
| FSTR | Foster L B Company | 11.424 | 418.18 M | -0.1092 | -0.95 | 77.2 K | 881.98 K |
| NATH | Nathan's Famous IN | 33.7826 | 418.17 M | -0.2665 | -0.78 | 15.96 K | 539.1 K |
| SHOE | Shoe Station Group Inc. | 9.1486 | 395.25 M | -0.9118 | -9.06 | 786.6 K | 7.2 M |
| NWFL | Norwood Financial Cp | 12.675 | 389.44 M | -0.1587 | -1.24 | 161 | 2.04 K |
| MTLS | Materialise NV ADR | 6.625 | 385.43 M | -0.105 | -1.56 | 16.89 K | 111.88 K |
| ISTR | Investar Holding | 13.1544 | 382.86 M | -0.086 | -0.65 | 2.08 K | 27.43 K |
| RZLT | Rezolute Inc | 46.00 | 375.28 M | -1.50 | -3.16 | 144 | 6.62 K |
| AVTX | Cerecor Inc | 9244.7998 | 371.66 M | -662.4004 | -6.69 | 12 | 110.94 K |
| AIOT | Powerfleet Inc | 5.04 | 361.07 M | -0.10 | -1.95 | 13.3 K | 67.03 K |
| ISBA | ISBA | 17.6519 | 350.49 M | -0.0956 | -0.54 | 3.92 K | 69.23 K |
| OCGN | Ocugen Inc | 108.60 | 313.86 M | -1.80 | -1.63 | 128 | 13.9 K |
| FCCO | First Community Corp | 11.1033 | 309.46 M | -0.2835 | -2.49 | 384 | 4.26 K |
| CDZI | Cadiz Inc | 5.80 | 304.37 M | -0.09 | -1.53 | 12.6 K | 73.1 K |
| CGC | Canopy Growth Corp | 19.69 | 292.72 M | -0.21 | -1.06 | 1.43 K | 28.16 K |
| HWBK | Hawthorn Bancshares | 8.339 | 285.9 M | -0.1481 | -1.75 | 3.07 K | 25.61 K |
| NNDM | Nano Dimension ADR | 65.10 | 278.31 M | -0.40 | -0.61 | 60 | 3.91 K |
| CLPT | Clearpoint Neuro Inc | 13.60 | 275.67 M | -0.38 | -2.72 | 5.5 K | 74.76 K |
| TBCH | Turtle Beach Corporation | 4.24 | 272.05 M | -0.16 | -3.64 | 8.6 K | 36.46 K |
| PLAY | Dave & Buster's Ente | 37.84 | 272.03 M | -0.45 | -1.18 | 268.05 K | 10.14 M |
| CMTV | Community Bancorp. Common Stock | 8.4604 | 263.7 M | -0.3614 | -4.1 | 628 | 5.31 K |
| STRT | Strattec Security | 44.3368 | 249.67 M | -1.6731 | -3.64 | 14.62 K | 648.2 K |
| RGCO | Rgc Resources Inc | 11.2434 | 241.58 M | -0.1393 | -1.22 | 1.8 K | 20.24 K |
| BNC | CEA Industries Inc. | 180.00 | 237.53 M | -9.00 | -4.76 | 371 | 66.78 K |
| OVBC | Ohio Valley Banc Cp | 16.1382 | 229 M | -0.0812 | -0.5 | 3.51 K | 56.68 K |
| RCMT | R C M Tech Inc | 4.5557 | 227.9 M | -0.1036 | -2.22 | 4.82 K | 21.97 K |
| AVNW | Aviat Networks Inc | 3.48 | 227.08 M | -0.18 | -4.92 | 10.17 K | 35.4 K |
| CZWI | Citizens Community | 7.6252 | 223.96 M | -0.0837 | -1.09 | 207 | 1.58 K |
| PEBK | Peoples Bancorp NC | 13.2234 | 219.48 M | -0.1272 | -0.95 | 1.22 K | 16.11 K |
| PDEX | Pro-Dex Inc | 3.92 | 202.1 M | -0.06 | -1.51 | 33.26 K | 130.38 K |
| NEGG | Newegg Commerce Inc | 241.60 | 196.74 M | -11.20 | -4.43 | 21 | 5.07 K |
| LMNR | Limoneira Company | 12.646 | 192.92 M | -0.316 | -2.44 | 52.05 K | 658.27 K |
| FNWD | Finward Bancorp | 21.9544 | 189.43 M | -0.347 | -1.56 | 1 K | 21.95 K |
| RDCM | Radcom Ltd | 11.29 | 171.76 M | -0.53 | -4.48 | 1.45 M | 16.36 M |
| OPRX | Optimizerx Corp | 3.06 | 165 M | -0.15 | -4.67 | 3.32 K | 10.15 K |
| LTBR | Lightbridge Corp | 26.70 | 162.81 M | -0.90 | -3.26 | 2.92 K | 77.94 K |
| VUZI | Vuzix Corp | 5.20 | 160.39 M | -0.05 | -0.95 | 74.79 K | 388.9 K |
| DUOT | Duos Technologies Group Inc | 99.5827 | 157.99 M | -2.0923 | -2.06 | 1 | 99.58 |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| KO | Coca-Cola Company | 32.1261 | 411.56 B | -0.2704 | -0.83 | 12.91 M | 414.88 M |
| HSBC | HSBC Holdings Plc ADR | 18.7554 | 297.73 B | -0.1447 | -0.77 | 3.13 M | 58.62 M |
| BHP | BHP Billiton Ltd ADR | 12.9741 | 203.04 B | -0.2369 | -1.79 | 4.15 M | 53.87 M |
| MCD | McDonald's Corporation | 96.2623 | 195.68 B | -2.1442 | -2.18 | 9.74 M | 937.2 M |
| DE | Deere & Company | 66.1236 | 181.09 B | -3.8361 | -5.48 | 12.35 M | 816.64 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 4.1518 | 146.21 B | -0.0338 | -0.81 | 815.2 K | 3.38 M |
| SCCO | Southern Copper Corp | 17.7719 | 142.73 B | -0.173 | -0.96 | 2.06 M | 36.54 M |
| BA | Boeing Company | 116.2454 | 137.41 B | -0.6296 | -0.54 | 3.3 M | 383.34 M |
| RIO | Rio Tinto Plc ADR | 13.3904 | 136.19 B | -0.227 | -1.67 | 4.84 M | 64.82 M |
| MO | Altria Group | 35.5996 | 126.62 B | -0.2205 | -0.62 | 4.82 M | 171.43 M |
| NEM | Newmont Mining Corp | 26.4341 | 125.65 B | -0.3213 | -1.2 | 9.89 M | 261.46 M |
| CVS | CVS Corp | 73.1729 | 107.28 B | -1.0962 | -1.48 | 10.53 M | 770.18 M |
| CL | Colgate-Palmolive Company | 55.324 | 76.76 B | -0.324 | -0.58 | 2.98 M | 164.75 M |
| ET | Energy Transfer LP | 5.6825 | 65.15 B | -0.12 | -2.07 | 29.21 M | 165.96 M |
| NKE | Nike Inc | 52.2356 | 57.32 B | -0.5179 | -0.98 | 13.75 M | 717.99 M |
| XYZ | Block, Inc | 9.39 | 51.67 B | -0.21 | -2.19 | 4.17 M | 39.12 M |
| MT | Arcelormittal ADR | 12.0205 | 45.85 B | -0.2459 | -2 | 4.58 M | 55.03 M |
| YUM | Yum! Brands | 48.3745 | 43.35 B | -0.2857 | -0.59 | 7.53 M | 364.03 M |
| KR | Kroger Company | 23.7262 | 39.98 B | -0.144 | -0.6 | 6.17 M | 146.47 M |
| EL | Estee Lauder Companies | 79.6353 | 39.88 B | -0.4665 | -0.58 | 1.76 M | 140.11 M |
| SYY | Sysco Corp | 37.5258 | 37.84 B | -0.402 | -1.06 | 4.1 M | 153.91 M |
| KMB | Kimberly-Clark Corp | 89.2162 | 36 B | -0.5237 | -0.58 | 1.84 M | 164.43 M |
| GFI | Gold Fields Ltd ADR | 3.0871 | 34.9 B | -0.0383 | -1.23 | 4.92 M | 15.18 M |
| EC | Ecopetrol S.A. ADR | 3.6119 | 31.97 B | -0.0197 | -0.54 | 1.02 M | 3.69 M |
| SHG | Shinhan Financial Group Co. Ltd ADR | 21.591 | 29.4 B | -0.3958 | -1.8 | 55.1 K | 1.19 M |
| BBDO | Banco Bradesco S.A. ADR | 3.8197 | 26.82 B | -0.0471 | -1.22 | 4.2 K | 16.04 K |
| ES | Eversource Energy | 38.8863 | 26.31 B | -0.2691 | -0.69 | 2.7 M | 104.92 M |
| CHD | Church & Dwight Company | 42.5046 | 25.81 B | -1.1499 | -2.63 | 3.74 M | 159.07 M |
| FTI | Technipfmc Plc | 18.1376 | 24.7 B | -0.1203 | -0.66 | 9.55 M | 173.13 M |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 54.2408 | 24.11 B | -0.6597 | -1.2 | 91.9 K | 4.98 M |
| STZ | Constellation Brands Inc | 131.7891 | 24.02 B | -1.7018 | -1.27 | 2.33 M | 307.03 M |
| GIS | General Mills | 43.9579 | 18.99 B | -0.3308 | -0.75 | 3.31 M | 145.65 M |
| CNH | CNH Industrial N.V. | 4.7865 | 18.59 B | -0.0431 | -0.89 | 2.41 M | 11.53 M |
| CF | Cf Industries Holdings | 21.8392 | 17.75 B | -0.1145 | -0.52 | 4.37 M | 95.54 M |
| PFGC | Performance Food Group Company | 24.00 | 16.96 B | -0.25 | -1.03 | 1.54 M | 36.92 M |
| WF | Woori Finance Holdings Co. Ltd ADR | 14.2773 | 16.87 B | -0.1513 | -1.05 | 1.85 K | 26.41 K |
| OVV | Ovintiv Inc | 29.8471 | 16.26 B | -0.4827 | -1.59 | 2.63 M | 78.62 M |
| KEP | Korea Electric Power Corp ADR | 21.0598 | 14.38 B | -0.225 | -1.06 | 331 K | 6.97 M |
| AVY | Avery Dennison Corp | 61.0628 | 14.1 B | -1.0911 | -1.76 | 1.74 M | 106.54 M |
| BAX | Baxter International Inc | 36.6168 | 13.34 B | -0.2047 | -0.56 | 11.68 M | 427.74 M |
| MKC | Mccormick & Company | 41.093 | 13.02 B | -0.2193 | -0.53 | 1.51 M | 62.25 M |
| CLX | Clorox Company | 95.8693 | 12.09 B | -0.8558 | -0.88 | 1.02 M | 98.15 M |
| HRL | Hormel Foods Corp | 27.1853 | 12.08 B | -0.3977 | -1.44 | 7.73 M | 210.04 M |
| JEF | Jefferies Financial Group Inc | 13.3656 | 10.88 B | -0.0756 | -0.56 | 2.99 M | 39.9 M |
| IAG | Iamgold Corp | 3.62 | 10.71 B | -0.06 | -1.63 | 7.68 M | 27.8 M |
| EGO | Eldorado Gold Corp | 22.396 | 9.29 B | -0.149 | -0.66 | 2.3 M | 51.57 M |
| CAE | Cae Inc | 11.4702 | 8.6 B | -0.1974 | -1.69 | 51 K | 584.98 K |
| TFII | Tfi International Inc | 15.1947 | 7.8 B | -0.2573 | -1.67 | 2.5 K | 37.99 K |
| AGCO | Agco Corp | 40.0997 | 7.61 B | -0.9824 | -2.39 | 1.81 M | 72.59 M |
| TAP | Molson Coors Brewing Company | 75.1734 | 7.52 B | -0.5985 | -0.79 | 1.26 M | 94.64 M |
| GS-PC | The Goldman Sachs Group Inc. PFD 1/1000 C | 12.6762 | 7.5 B | -0.1384 | -1.08 | 137.78 K | 1.75 M |
| CAG | Conagra Brands Inc | 23.5218 | 7.28 B | -0.1802 | -0.76 | 2.92 M | 68.59 M |
| INGR | Ingredion Inc | 90.1709 | 5.78 B | -1.0176 | -1.12 | 652.47 K | 58.83 M |
| BYD | Boyd Gaming Corp | 17.0149 | 5.41 B | -0.1587 | -0.92 | 1.06 M | 18.02 M |
| WTM | White Mountains Insurance Group | 796.6448 | 5.35 B | -21.9478 | -2.68 | 37.44 K | 29.83 M |
| TEO | Telecom Argentina Stet France Telecom ADR | 10.2468 | 4.29 B | -0.0518 | -0.5 | 44.4 K | 454.96 K |
| PHI | Philippine Long Distance Telephone ADR | 18.4946 | 3.95 B | -0.4489 | -2.37 | 196.9 K | 3.64 M |
| CSTM | Constellium N.V. | 4.89 | 2.93 B | -0.34 | -6.5 | 1.42 M | 6.96 M |
| RLJ-PA | RLJ Lodging Trust | 11.2371 | 2.88 B | -0.0647 | -0.57 | 3.15 M | 35.44 M |
| SA | Seabridge Gold | 13.20 | 2.84 B | -0.10 | -0.75 | 875.31 K | 11.55 M |
| ATHM | Autohome Inc ADR | 19.205 | 2.63 B | -0.1325 | -0.69 | 220.2 K | 4.23 M |
| DAN | Dana Inc | 9.279 | 2.17 B | -0.0815 | -0.87 | 2.53 M | 23.52 M |
| NGVT | Ingevity Corp | 24.93 | 2.07 B | -0.52 | -2.04 | 3.39 M | 84.55 M |
| LPG | Dorian Lpg Ltd | 3.8913 | 1.99 B | -0.0402 | -1.02 | 340.6 K | 1.33 M |
| RLJ | Rlj Lodging Trust | 12.1399 | 1.92 B | -0.07 | -0.57 | 3.15 M | 38.28 M |
| CC | Chemours Company | 7.22 | 1.92 B | -0.2028 | -2.73 | 3.67 M | 26.51 M |
| BRSL | BRSL | 9.789 | 1.8 B | -0.0631 | -0.64 | 459.7 K | 4.5 M |
| ATS | ATS Corporation | 8.16 | 1.63 B | -0.50 | -5.77 | 2.5 K | 20.4 K |
| VET | Vermilion Energy Inc | 20.7593 | 1.58 B | -0.1211 | -0.58 | 57.5 K | 1.19 M |
| FLO | Flowers Foods | 12.3848 | 1.42 B | -0.3648 | -2.86 | 3.92 M | 48.5 M |
| GSL | Global Ship Lease Inc | 8.8496 | 1.41 B | -0.2094 | -2.31 | 3.67 K | 32.52 K |
| ALX | Alexander's Inc | 194.5127 | 1.29 B | -1.1923 | -0.61 | 3 K | 583.54 K |
| GAB-PH | The Gabelli Equity Trust Inc | 14.8145 | 1.28 B | -0.0943 | -0.63 | 4.4 K | 65.23 K |
| HL-PB | Hecla Mining Company | 30.0478 | 1.21 B | -1.1222 | -3.6 | 128 | 3.85 K |
| NVGS | Navigator Holdings | 13.919 | 1.21 B | -0.2312 | -1.63 | 453.4 K | 6.31 M |
| PDS | Precision Drilling Corp | 89.40 | 1.16 B | -1.80 | -1.97 | 74.08 K | 6.62 M |
| GNK | Genco Shipping & Trading Ltd | 3.0857 | 1.13 B | -0.1822 | -5.58 | 33.51 K | 103.4 K |
| BTZ | Blackrock Preferred | 5.7539 | 890.32 M | -0.0366 | -0.63 | 120.4 K | 692.77 K |
| GAM-PB | General American Investors Company Inc. | 15.0457 | 849.18 M | -0.1337 | -0.88 | 12.4 K | 186.57 K |
| MTW | Manitowoc Company | 21.84 | 809.16 M | -0.52 | -2.33 | 1.15 M | 25.14 M |
| LXU | Lsb Industries Inc | 10.20 | 763.23 M | -0.10 | -0.97 | 626.63 K | 6.39 M |
| CMRE-PB | Costamare Inc | 8.9475 | 664.49 M | -0.1003 | -1.11 | 1.25 K | 11.21 K |
| VMO | Invesco Muni Opportunity Trust | 7.9297 | 604.27 M | -0.0512 | -0.64 | 268.6 K | 2.13 M |
| BXC | Bluelinx Holdings Inc | 6.80 | 476.75 M | -0.20 | -2.86 | 680 | 4.62 K |
| NOAH | Noah Holdings Ltd ADR | 15.9071 | 475.72 M | -0.5325 | -3.24 | 530.6 K | 8.44 M |
| ASPN | Aspen Aerogels Inc | 4.16 | 407.47 M | -0.08 | -1.89 | 12.27 K | 51.06 K |
| TROX | Tronox Inc | 3.322 | 400.85 M | -0.0223 | -0.67 | 855.6 K | 2.84 M |
| FPI | Farmland Partners Inc | 7.1708 | 371.99 M | -0.0387 | -0.54 | 44.9 K | 321.97 K |
| DSX-PB | Diana Shipping Inc | 6.3881 | 335.02 M | -0.1102 | -1.7 | 9.62 K | 61.43 K |
| RM | Regional Managment Corp | 13.3424 | 324.34 M | -0.0744 | -0.55 | 91.3 K | 1.22 M |
| TWI | Titan International | 5.7574 | 318.51 M | -0.0591 | -1.02 | 356.61 K | 2.05 M |
| OIA | Invesco Muni Income Trust | 4.5294 | 281.36 M | -0.0355 | -0.78 | 274.9 K | 1.25 M |
| BRT | BRT Realty Trust | 4.2154 | 236.04 M | -0.0415 | -0.97 | 10.3 K | 43.42 K |
| SB-PD | Safe Bulkers Inc | 6.1949 | 186.14 M | -0.1434 | -2.26 | 11.04 K | 68.39 K |
| FC | Franklin Covey Company | 15.00 | 182.74 M | -0.25 | -1.64 | 50.02 K | 750.35 K |
| LODE | Comstock | 95.875 | 148.03 M | -0.575 | -0.6 | 881 | 84.47 K |
| GHI | Greystone Housing Impact Investors LP | 6.437 | 104.38 M | -0.0966 | -1.48 | 25.7 K | 165.44 K |
| GSL-PB | Global Ship Lease Inc | 5.8136 | 90.72 M | -0.1029 | -1.74 | 4.63 K | 26.92 K |
| CRT | Cross Timbers Royalty Trust | 6.7508 | 76.32 M | -0.2207 | -3.17 | 46.5 K | 313.91 K |
| CMCM | Cheetah Mobile Inc ADR | 26.7033 | 71.7 M | -3.2201 | -10.76 | 821.81 K | 21.94 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| IVQ-U | Invesque Inc | 6.1456 | -1.7559 | -22.22 | 246 | 1.51 K | |
| BCT | Briacell Therapeutics Corp | 27.484 | -2.2285 | -7.5 | 90 | 2.47 K | |
| WILD | Wildbrain Ltd | 6.0999 | -0.3582 | -5.55 | 1.12 M | 6.83 M | |
| VLN | Velan Inc Sv | 14.7983 | -0.5332 | -3.48 | 300 | 4.44 K | |
| BBD-PD | Bombardier Inc Pref D | 3.5925 | -0.1001 | -2.71 | 5.14 K | 18.48 K | |
| FFH | Fairfax Financial Holdings Ltd | 554.5861 | -15.4165 | -2.7 | 31.8 K | 17.63 M | |
| NPI-PA | Northland Power Inc Pref A | 8.7271 | -0.2407 | -2.68 | 2.3 K | 20.07 K | |
| DRM | Dream Unlimited Corp | 12.7386 | -0.3275 | -2.51 | 18.7 K | 238.21 K | |
| POU | Paramount Resources Ltd | 3.2289 | -0.0823 | -2.49 | 427.6 K | 1.38 M | |
| CAS | Cascades Inc | 6.6043 | -0.1602 | -2.37 | 84.46 K | 557.78 K | |
| GBT | Bmtc Group Inc | 10.0324 | -0.2163 | -2.11 | 50 K | 501.62 K | |
| HWO | High Arctic Energy Services Inc | 3.371 | -0.0726 | -2.11 | 12.1 K | 40.79 K | |
| SPPP-U | Sprott Physical Platinum & Palladium Tr | 6.56 | -0.14 | -2.09 | 200 | 1.31 K | |
| CAE | Cae Inc | 15.0606 | -0.3107 | -2.02 | 708.56 K | 10.67 M | |
| PD | Precision Drilling Corp | 117.40 | -2.40 | -2 | 2.54 M | 298.36 M | |
| BBD-PB | Bombardier Inc Pref B | 3.334 | -0.068 | -2 | 3.3 K | 11 K | |
| SLF-PH | Sun Lif Non Cum Rst Cl A 10R Prf | 10.8939 | -0.221 | -1.99 | 3.72 K | 40.51 K | |
| OVV | Ovintiv Inc | 39.1701 | -0.7665 | -1.92 | 1.61 M | 63.03 M | |
| IMG | Iamgold Corp | 4.73 | -0.09 | -1.87 | 3.29 M | 15.56 M | |
| TPX-B | Molson Coors Canada Inc | 98.8889 | -1.7735 | -1.76 | 1.04 K | 103.04 K | |
| LIF | Labrador Iron Ore Royalty Corp | 4.4365 | -0.0774 | -1.71 | 98.27 K | 435.99 K | |
| EFX | Enerflex Ltd | 8.4275 | -0.1419 | -1.66 | 138 K | 1.16 M | |
| MRC | Morguard Corp | 143.1566 | -2.3859 | -1.64 | 1.04 K | 148.6 K | |
| TA-PE | TransAlta Corp Pref E | 4.6012 | -0.075 | -1.6 | 2.7 K | 12.42 K | |
| XTD | Tdb Split Corp. Class A Shares | 4.3004 | -0.0687 | -1.57 | 1.15 K | 4.95 K | |
| MFI | Maple Leaf Foods | 18.8564 | -0.2753 | -1.44 | 351.72 K | 6.63 M | |
| WJX | Wajax Corp | 8.6307 | -0.1204 | -1.38 | 24.41 K | 210.71 K | |
| PPTA | Perpetua Resources Corp | 7.50 | -0.10 | -1.32 | 32.28 K | 242.1 K | |
| TRP-PE | TC Energy Corp Pref Series 9 | 10.0198 | -0.1282 | -1.26 | 17.24 K | 172.72 K | |
| SGY | Surge Energy Inc | 12.619 | -0.1597 | -1.25 | 186.72 K | 2.36 M | |
| ADN | Acadian Timber Corp | 8.2815 | -0.1032 | -1.23 | 27.95 K | 231.47 K | |
| SLF-PG | Sun Life Non Cum Rat 8R Cl A Prf | 10.1295 | -0.1187 | -1.16 | 1.65 K | 16.71 K | |
| MDI | Major Drilling Grp | 6.88 | -0.08 | -1.15 | 61.35 K | 422.1 K | |
| FRU | Freehold Royalties Ltd | 5.841 | -0.0628 | -1.06 | 286.24 K | 1.67 M | |
| MFC-PK | Manulife Financial Corp Pref K | 10.4724 | -0.1095 | -1.03 | 1.3 K | 13.61 K | |
| ATS | Ats Corp | 10.64 | -0.11 | -1.02 | 211.7 K | 2.25 M | |
| ELD | Eldorado Gold | 29.2498 | -0.2979 | -1.01 | 4.47 M | 130.87 M | |
| ACD | Accord Financial | 7.0518 | -0.069 | -0.97 | 2 K | 14.1 K | |
| BBD-PC | Bombardier Inc Pref C | 6.5224 | -0.0616 | -0.94 | 6.58 K | 42.95 K | |
| HPS-A | Hammond Power Solutions Inc | 4.8525 | -0.0458 | -0.94 | 21.44 K | 104.05 K | |
| TOU | Tourmaline Oil Corp | 19.3912 | -0.1774 | -0.91 | 504.9 K | 9.79 M | |
| ACQ | Autocanada Inc | 17.8181 | -0.1619 | -0.9 | 43.23 K | 770.21 K | |
| LB-PH | Laurentian Bank of Canada Pref H | 9.7888 | -0.0832 | -0.84 | 9.89 K | 96.81 K | |
| GTE | Gran Tierra Energy Inc | 36.30 | -0.30 | -0.82 | 68.95 K | 2.5 M | |
| PSI | Pason Systems Inc | 10.6286 | -0.0841 | -0.79 | 96.85 K | 1.03 M | |
| HLF | High Liner | 12.1588 | -0.0957 | -0.78 | 39.7 K | 482.7 K | |
| MTL | Mullen Group Ltd | 8.9643 | -0.0697 | -0.77 | 439.5 K | 3.94 M | |
| BRF-PC | Brookfield Renewable Power Inc Preferred Series 3 | 9.4294 | -0.072 | -0.76 | 1.49 K | 14.02 K | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 13.0821 | -0.0953 | -0.72 | 685 | 8.96 K | |
| OGC | Oceanagold Corp | 11.788 | -0.0852 | -0.72 | 842.6 K | 9.93 M | |
| ENB-PFA | Enbridge Inc Pref 9 | 9.3758 | -0.0675 | -0.71 | 3.91 K | 36.66 K | |
| SJ | Stella Jones Inc | 41.6781 | -0.2952 | -0.7 | 69.7 K | 2.9 M | |
| CPX-PE | Capital Power Corporation Pref E | 7.2904 | -0.0515 | -0.7 | 6.64 K | 48.44 K | |
| ALS | Altius Minerals Corp | 9.0092 | -0.0606 | -0.67 | 29.22 K | 263.28 K | |
| PBH | Premium Brands Holdings Corp | 40.8793 | -0.2651 | -0.64 | 103.36 K | 4.23 M | |
| ENB-PFV | Enbridge Inc Pref 5 | 9.0813 | -0.0574 | -0.63 | 1.7 K | 15.44 K | |
| BOS | Airboss America J | 10.5626 | -0.0665 | -0.63 | 30.95 K | 326.9 K | |
| FTS-PI | Fortis Inc Pref I | 6.8079 | -0.0402 | -0.59 | 900 | 6.13 K | |
| BCE-PE | Bce Inc Pref E | 7.5742 | -0.0436 | -0.57 | 2.3 K | 17.42 K | |
| POW-PG | Power Co 5.6 % G Non Cum Fir Prf | 14.0176 | -0.078 | -0.55 | 500 | 7.01 K | |
| GWO-PL | Great Wst 5.65 Non Cum 1St L Prf | 14.1915 | -0.0783 | -0.55 | 800 | 11.35 K | |
| FTS-PG | Fortis Inc Pref G | 9.1249 | -0.0498 | -0.54 | 3.56 K | 32.48 K | |
| MFC-PL | Manulife Financial Corp Pref L | 11.1713 | -0.0603 | -0.54 | 1.84 K | 20.56 K | |
| AFN | Ag Growth International Inc | 29.2963 | -0.1506 | -0.51 | 68.5 K | 2.01 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 4.4931 | 251.94 B | -0.0334 | -0.74 | 190 | 853.69 |
| BRDCY | Bridgestone Corporation | 13.8414 | 32.14 B | -0.2037 | -1.45 | 24.5 K | 339.17 K |
| LNWO | Light & Wonder, Inc. | 8.20 | 6.05 B | -0.06 | -0.73 | 515.3 K | 4.23 M |
| APHD | Verde Bio Holdings Inc | 5.45 | 18.16 M | -0.65 | -10.66 | 100.96 K | 550.22 K |
| BRGO | Bergio International Inc | 999.9999 | 289.83 K | -500.00 | -33.33 | 2 | 2 K |
| BLSP | Blue Sphere Corporation | 8.84 | 216.59 K | -0.91 | -9.33 | 43.4 K | 383.66 K |
| BOMO | Bowmo Inc | 192.00 | 13.64 K | -46.00 | -19.33 | 6 | 1.15 K |
| MLRT | Metalert Inc. | 42.9011 | 10.43 K | -5.6064 | -11.56 | 154 | 6.61 K |
| PQEFF | Petroteq Energy Inc | 3.597 | 8.92 K | -0.147 | -3.93 | 186.51 K | 670.89 K |
| AFIIQ | Armstrong Flooring Inc | 15.86 | 2.18 K | -0.15 | -0.94 | 302.5 K | 4.8 M |
| CYRNQ | CYRNQ | 37.598 | 799 | -0.20 | -0.53 | 1.61 K | 60.46 K |
| YVRLF | Liquid Media Group Ltd. | 34.60 | 482 | -2.60 | -6.99 | 417 | 14.43 K |
| SYNE | Synthesis Energy Systems Inc | 56.32 | 157 | -2.5536 | -4.34 | 2.82 K | 158.94 K |
| TLSS | Transportation and Logistics Systems Inc | 17.75 | 117 | -1.00 | -5.33 | 7 | 124.25 |
| CLABF | Core One Labs Inc | 7.5648 | -1.7568 | -18.85 | 52 | 393.37 | |
| SIRC | Solar Integrated Roofing Corporation | 193.50 | -1.50 | -0.77 | 216 | 41.8 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BFM | Bedford Metals Corp. | 3.1364 | -0.6818 | -17.86 | 4.5 K | 14.12 K | |
| RAGE | Renegade Gold Inc. | 42.00 | -6.00 | -12.5 | 169 | 7.1 K | |
| VRB | Vanadiumcorp Resource Inc | 4.00 | -0.50 | -11.11 | 1.24 K | 4.94 K | |
| KNOX | Vault Strategic Mining Corp. | 8.00 | -1.00 | -11.11 | 430 | 3.44 K | |
| ENA | Enablence Technologies Inc | 9.60 | -1.20 | -11.11 | 600 | 5.76 K | |
| OPW | Opawica Explorations Inc | 11.00 | -1.00 | -8.33 | 336 | 3.7 K | |
| CDB | Cordoba Minerals Corp | 12.41 | -1.02 | -7.59 | 2.06 K | 25.55 K | |
| ENDR | Enduro Metals Corporation | 3.10 | -0.20 | -6.06 | 100 | 310 | |
| SKEL | Skeleton Coast Uranium Corp. | 9.60 | -0.60 | -5.88 | 691 | 6.63 K | |
| GORO | Goldgroup Mining Inc. | 7.20 | -0.40 | -5.26 | 24.61 K | 177.19 K | |
| PERU | Chakana Copper Corp | 6.2069 | -0.3448 | -5.26 | 189 | 1.17 K | |
| KEEK | Personas Social Incorporated | 10.00 | -0.50 | -4.76 | 2.32 K | 23.2 K | |
| KIP | Kiplin Metals Inc | 16.875 | -0.675 | -3.85 | 9 K | 151.88 K | |
| WEX | Western Exploration Inc | 200.00 | -5.00 | -2.44 | 31 | 6.2 K | |
| URZ | Urz Energy Corp | 12.25 | -0.25 | -2 | 700 | 8.57 K | |
| NEXG | NeXGold Mining Corp | 6.00 | -0.12 | -1.96 | 2.04 K | 12.25 K | |
| CAMB | Cambria Gold Mines Inc. | 52.50 | -1.00 | -1.87 | 11.8 K | 619.5 K | |
| BTR | Bonterra Resources Inc | 4.05 | -0.05 | -1.22 | 45.93 K | 186.02 K | |
| RET-A | Reitmans (Canada) Limited | 3.6747 | -0.0347 | -0.94 | 21.81 K | 80.16 K | |
| RX | BioSyent Inc | 6.417 | -0.0562 | -0.87 | 2.3 K | 14.76 K | |
| GRZ | Gold Reserve Inc | 4.452 | -0.0384 | -0.86 | 4.4 K | 19.59 K | |
| CKG | Chesapeake Gold Corp | 3.71 | -0.02 | -0.54 | 49.12 K | 182.25 K |