Loser Valuations for 21 September 2016 from 00:00:00 until 23:59:59
Loser Valuations for 21 September 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 | 18.60 | 10.92 B | -0.90 | -4.62 | 202.03 K | 3.76 M |
| SIM | Grupo Simec S.A. DE C.V. ADR | 8.1067 | 3.99 B | -0.0976 | -1.19 | 47.89 K | 388.26 K |
| FISK | Empire State Realty Op LP Se | 16.9278 | 1.41 B | -0.5031 | -2.89 | 300 | 5.08 K |
| REPX | Riley Exploration Permian Inc | 10.6851 | 912.07 M | -0.1874 | -1.72 | 5.37 K | 57.35 K |
| CTGO | Contango Ore Inc | 19.02 | 520 M | -2.98 | -13.55 | 1.55 K | 29.4 K |
| SENS | Senseonics Holdings | 79.20 | 454.19 M | -0.40 | -0.5 | 4.55 K | 360.76 K |
| ACU | Acme United Corp | 18.0359 | 262.16 M | -0.1998 | -1.1 | 25.1 K | 452.7 K |
| BKTI | Bk Technologies Inc | 22.014 | 252.32 M | -0.4531 | -2.02 | 920 | 20.25 K |
| PLX | Protalix Biotherapeutics | 5.901 | 204.65 M | -0.103 | -1.72 | 2.67 K | 15.74 K |
| INTT | Intest Corp | 3.90 | 171.48 M | -0.08 | -2.01 | 8.5 K | 33.15 K |
| USBC | USBC, Inc. | 24.00 | 143.62 M | -8.00 | -25 | 528 | 12.67 K |
| ESP | Espey Mfg. & Electronics | 18.5728 | 140.16 M | -0.2168 | -1.15 | 1.5 K | 27.86 K |
| ARMP | Armata Pharmaceuticals Inc | 211.40 | 130.51 M | -4.20 | -1.95 | 642 | 135.72 K |
| SIF | Sifco Industries | 9.40 | 125.71 M | -0.33 | -3.39 | 25.3 K | 237.82 K |
| BDL | Flanigan's Enterprises | 20.346 | 122.02 M | -0.5523 | -2.64 | 2.34 K | 47.59 K |
| BCV | Bancroft Convertible Fund | 9.1139 | 117.76 M | -0.0969 | -1.05 | 7 K | 63.8 K |
| OPHC | Optimumbank Hlds | 5.01 | 111.53 M | -0.19 | -3.65 | 1.21 K | 6.05 K |
| MHH | Mastech Holdings Inc | 3.82 | 75.9 M | -0.0475 | -1.23 | 3.11 K | 11.87 K |
| WYY | Widepoint Corp | 4.00 | 62.89 M | -0.16 | -3.85 | 21.72 K | 86.88 K |
| COE | 51Talk Online Education Group | 86.36 | 60.49 M | -1.64 | -1.86 | 6.6 K | 569.63 K |
| APT | Alpha Pro Tech | 3.10 | 55.32 M | -0.04 | -1.27 | 106.33 K | 329.63 K |
| TGEN | TGEN | 4.13 | 51.92 M | -0.0899 | -2.13 | 31.21 K | 128.92 K |
| IBIO | Ibio Inc | 2750.00 | 47.5 M | -50.00 | -1.79 | 29 | 79.75 K |
| XTNT | Xtant Medical Holdings Inc | 13.68 | 40.6 M | -0.96 | -6.56 | 1.07 K | 14.62 K |
| ZDGE | Zedge Inc Cl B | 4.0723 | 34.77 M | -0.1574 | -3.72 | 53.72 K | 218.77 K |
| BCHT | Birchtech Corp. | 8.15 | 30.25 M | -0.35 | -4.12 | 31.78 K | 259.01 K |
| MI | Nft Limited Class A Ordinary Share | 320.00 | 25.63 M | -7.00 | -2.14 | 10 | 3.2 K |
| CPHI | China Pharma Holdings | 22.50 | 24.52 M | -0.50 | -2.17 | 78 | 1.75 K |
| JOB | General Employment Enterprises | 5.54 | 20.81 M | -0.05 | -0.89 | 12.76 K | 70.68 K |
| ACCS | Access Newswire Inc | 6.9175 | 13.03 M | -0.0679 | -0.97 | 42.88 K | 296.64 K |
| CVR | Chicago Rivet & Machine Company | 21.8964 | 10.15 M | -0.2382 | -1.08 | 2.6 K | 56.93 K |
| INUV | Inuvo Inc | 11.60 | 6.76 M | -0.30 | -2.52 | 4.23 K | 49.07 K |
| VNRX | Volitionrx Ltd | 4.92 | 5.89 M | -0.14 | -2.77 | 74.61 K | 367.06 K |
| DSS | Document Security Systems | 354.2822 | 4.62 M | -4.0508 | -1.13 | 16 | 5.67 K |
| OPTT | Ocean Power Tech Inc | 141.20 | 3.86 M | -1.80 | -1.26 | 115.2 K | 16.27 M |
Cryptocurrencies (CC) POINTS
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| NFLX | Netflix Inc | 9.488 | 260.38 B | -0.337 | -3.43 | 200.42 M | 1.9 B |
| SNY | Sanofi-Aventis S.A. ADR | 26.8334 | 112.71 B | -0.4125 | -1.51 | 3.08 M | 82.6 M |
| INSM | Insmed Inc | 14.73 | 25.1 B | -0.09 | -0.61 | 279.71 K | 4.12 M |
| MEDP | Medpace Holdings Inc | 30.03 | 18.27 B | -0.41 | -1.35 | 202.44 K | 6.08 M |
| NBIX | Neurocrine Bioscienc | 54.22 | 16.66 B | -0.41 | -0.75 | 658.82 K | 35.72 M |
| MTSI | Macom Technology S | 40.16 | 16.11 B | -0.53 | -1.3 | 482.95 K | 19.4 M |
| LSCC | Lattice Semicond | 6.24 | 14.94 B | -0.04 | -0.64 | 1.56 M | 9.76 M |
| MANH | Manhattan Assoc | 58.13 | 14.68 B | -0.94 | -1.59 | 548.61 K | 31.89 M |
| TXRH | Texas Roadhouse Inc | 38.3254 | 12.07 B | -0.3667 | -0.95 | 1.41 M | 54.1 M |
| HALO | Halozyme Therapeutic | 12.43 | 11.76 B | -0.07 | -0.56 | 1.6 M | 19.91 M |
| VIRT | Virtu Financial Cm A | 11.1097 | 11.67 B | -0.0739 | -0.66 | 178.98 K | 1.99 M |
| TECH | Bio-Techne Cp | 25.3091 | 11.43 B | -0.2684 | -1.05 | 1.02 M | 25.88 M |
| SYRE | Spyre Therapeutics Inc | 159.25 | 9.86 B | -12.75 | -7.41 | 808 | 128.67 K |
| AAL | American Airlines Group | 33.4184 | 8.73 B | -0.4627 | -1.37 | 10.41 M | 347.83 M |
| ARWR | Arrowhead Pharma | 7.21 | 8.22 B | -0.15 | -2.04 | 800.75 K | 5.77 M |
| RMBS | Rambus Inc | 12.53 | 7.98 B | -0.13 | -1.03 | 1 M | 12.56 M |
| SBRA | Sabra REIT | 10.6386 | 5.51 B | -0.0824 | -0.77 | 923.38 K | 9.82 M |
| OZK | Bank Ozk | 27.8263 | 5.49 B | -0.5777 | -2.03 | 1.42 M | 39.61 M |
| CVCO | Cavco Inds Inc | 94.94 | 4.87 B | -0.51 | -0.53 | 97.3 K | 9.24 M |
| CIGI | Colliers Intl Grp IN | 40.4953 | 4.85 B | -0.4217 | -1.03 | 25.82 K | 1.05 M |
| SLMBP | SLM Cp Srs B Pfd | 26.032 | 4.83 B | -0.1414 | -0.54 | 3.27 K | 85.07 K |
| OPCH | Option Care Health Inc | 11.36 | 4.74 B | -0.12 | -1.05 | 126.74 K | 1.44 M |
| WING | Wingstop Inc | 23.1761 | 4.42 B | -0.1668 | -0.71 | 146.7 K | 3.4 M |
| CDNA | Caredx Inc | 3.89 | 4.13 B | -0.41 | -9.53 | 444.26 K | 1.73 M |
| WSFS | WSFS Financial Corp | 32.4569 | 3.99 B | -0.3489 | -1.06 | 174.6 K | 5.67 M |
| PLSE | Pulse Biosciences CS | 6.30 | 3.92 B | -0.10 | -1.56 | 107.01 K | 674.16 K |
| ACAD | Acadia Pharmaceutica | 35.62 | 3.66 B | -0.36 | -1 | 2.82 M | 100.61 M |
| CLMT | Calumet Specialty Pr | 5.37 | 3.48 B | -0.04 | -0.74 | 317.77 K | 1.71 M |
| FIZZ | Natl Beverage Cp | 19.6853 | 3.48 B | -0.4168 | -2.07 | 563.07 K | 11.08 M |
| ACHC | Acadia Healthcr Company | 49.22 | 3.44 B | -0.98 | -1.95 | 1.17 M | 57.64 M |
| MCHB | Mechanics Bank | 20.3413 | 3.26 B | -0.2154 | -1.05 | 110.17 K | 2.24 M |
| WIX | Wix.com Ltd | 44.40 | 3.18 B | -1.04 | -2.29 | 607.78 K | 26.99 M |
| FRPT | Freshpet Inc CS | 8.96 | 3.11 B | -0.20 | -2.18 | 117.83 K | 1.06 M |
| STGW | Stagwell Inc | 11.26 | 2.89 B | -0.17 | -1.49 | 891.39 K | 10.04 M |
| ADMA | Adma Biologics | 7.08 | 2.82 B | -0.04 | -0.56 | 89.02 K | 630.28 K |
| MARA | Marathon Digital Holdings | 44.00 | 2.45 B | -0.32 | -0.72 | 1.49 K | 65.47 K |
| NEO | Neogenomics Inc | 8.1074 | 2.18 B | -0.0496 | -0.61 | 250.57 K | 2.03 M |
| LMAT | Lemaitre Vascular | 19.753 | 1.85 B | -0.1462 | -0.73 | 172 K | 3.4 M |
| DCOM | Dime Community Bancshares Inc | 18.7998 | 1.85 B | -0.1906 | -1 | 74 K | 1.39 M |
| SLS | Sellas Life Sciences Group Inc | 10676.9912 | 1.7 B | -792.00 | -6.91 | 164 | 1.75 M |
| FORTY | Formula Sys [1985] ADR | 33.5372 | 1.69 B | -0.6113 | -1.79 | 500 | 16.77 K |
| LILA | Liberty Latin America Cl A | 26.9651 | 1.66 B | -0.2828 | -1.04 | 253.69 K | 6.84 M |
| NTLA | Intellia Thera CS | 18.70 | 1.59 B | -0.58 | -3.01 | 894.05 K | 16.72 M |
| LOB | Live Oak Bancsh | 13.3692 | 1.57 B | -0.0769 | -0.57 | 65.4 K | 874.35 K |
| RARE | Ultragenyx Pharmaceu | 73.79 | 1.57 B | -2.16 | -2.84 | 1.35 M | 99.26 M |
| CSWC | Capital Southwest | 5.4086 | 1.55 B | -0.0331 | -0.61 | 18.4 K | 99.52 K |
| QURE | Uniqure N.V. | 7.75 | 1.52 B | -0.17 | -2.15 | 302.31 K | 2.34 M |
| PCRX | Pacira Pharm Inc | 36.81 | 1.45 B | -3.56 | -8.82 | 3.1 M | 114 M |
| SBET | Sharplink Gaming Ltd | 900.00 | 1.36 B | -28.80 | -3.1 | 3 | 2.7 K |
| VISN | CommScope Holding Company, Inc. | 28.7549 | 1.27 B | -0.1783 | -0.62 | 7.57 M | 217.69 M |
| MNKD | Mannkind Corp | 3.45 | 1.25 B | -0.05 | -1.43 | 480.92 K | 1.66 M |
| AMPH | Amphastar Pharma | 20.90 | 1.21 B | -0.36 | -1.69 | 6.09 M | 127.23 M |
| OSBC | Old Second Bancorp | 7.4716 | 1.21 B | -0.0917 | -1.21 | 76.77 K | 573.62 K |
| BJRI | Bj's Restaurants Inc | 36.1085 | 1.18 B | -0.2724 | -0.75 | 277.57 K | 10.02 M |
| GLDD | Great Lakes Drg Dock | 3.62 | 1.14 B | -0.03 | -0.82 | 88.7 K | 321.08 K |
| OCSL | Oaktree Specialty Lending Corp | 6.5375 | 1.1 B | -0.0582 | -0.88 | 267.18 K | 1.75 M |
| GOLD | Gold.com, Inc. | 5.9374 | 1.09 B | -0.1356 | -2.23 | 49.2 K | 292.12 K |
| VSTM | Verastem Inc | 16.08 | 1.02 B | -0.24 | -1.47 | 7.44 K | 119.6 K |
| HROW | Harrow Health Inc | 3.94 | 1.01 B | -0.02 | -0.51 | 15.9 K | 62.65 K |
| SENEB | Seneca Foods Cp B | 44.96 | 1 B | -0.78 | -1.71 | 1.5 K | 67.44 K |
| SVRA | Savara Inc | 8.61 | 992.37 M | -32.69 | -79.15 | 1.81 M | 15.56 M |
| FMNB | Farmers Natl Banc Cp | 7.71 | 913.62 M | -0.043 | -0.55 | 48.23 K | 371.87 K |
| PSIX | Power Solutions International, Inc. Common Stock | 10.36 | 903.24 M | -0.50 | -4.6 | 53.95 K | 558.97 K |
| DJCO | Daily Journal Cp | 227.75 | 884.95 M | -2.25 | -0.98 | 4.63 K | 1.05 M |
| MPB | Mid Penn Bancorp Inc | 14.2205 | 873.05 M | -0.2115 | -1.47 | 565 | 8.03 K |
| ORRF | Orrstown Finl Svcs | 15.9692 | 861.96 M | -0.1952 | -1.21 | 11.35 K | 181.25 K |
| NWPX | Northwest Pipe Company | 11.55 | 840.8 M | -0.07 | -0.6 | 32.72 K | 377.87 K |
| LXRX | Lexicon Pharmaceutcl | 18.90 | 792.02 M | -0.34 | -1.77 | 812.7 K | 15.36 M |
| NAVI | Navient Cp | 8.501 | 789.66 M | -0.3265 | -3.7 | 6.33 M | 53.78 M |
| HTLD | Heartland Express | 17.3769 | 780.29 M | -0.1016 | -0.58 | 448.58 K | 7.79 M |
| FISI | Financial Institut | 17.7315 | 775.57 M | -0.1131 | -0.63 | 21.39 K | 379.24 K |
| SMBC | Southern MO Bancorp | 20.9366 | 774.68 M | -0.1108 | -0.53 | 2.07 K | 43.38 K |
| RIGL | Rigel Pharmaceuticals | 34.80 | 740.66 M | -0.20 | -0.57 | 93.37 K | 3.25 M |
| WASH | Washington TR Bncorp | 24.9139 | 736.65 M | -0.2117 | -0.84 | 74.21 K | 1.85 M |
| QDEL | Quidel Cp | 21.88 | 734.15 M | -1.03 | -4.5 | 329.48 K | 7.21 M |
| ACHV | Achieve Life Sciences Inc | 1100.00 | 692.85 M | -19.58 | -1.75 | 103 | 113.3 K |
| SCHL | Scholastic Cp | 31.5579 | 684.83 M | -0.3578 | -1.12 | 121.42 K | 3.83 M |
| MOMO | Hello Group Inc ADR | 14.9023 | 660.72 M | -0.108 | -0.72 | 3.25 M | 48.49 M |
| HIFS | Hingham Inst For Svg | 121.8204 | 654.23 M | -1.8111 | -1.46 | 4.25 K | 517.37 K |
| GCBC | Greene County Bncp | 7.2729 | 615.13 M | -0.0784 | -1.07 | 1.03 K | 7.52 K |
| FWRD | Foward Air Corp | 39.6822 | 562.11 M | -0.6367 | -1.58 | 329.11 K | 13.06 M |
| NRC | National Research Corp | 13.0389 | 548.79 M | -0.3021 | -2.26 | 7.53 K | 98.2 K |
| CAPR | Capricor Therap | 35.70 | 523.25 M | -1.90 | -5.05 | 3.48 K | 124.24 K |
| NRIM | Northrim Bancorp Inc | 4.5878 | 522.53 M | -0.0302 | -0.65 | 54.19 K | 248.62 K |
| AGNT | eXp World Holdings, Inc. | 4.80 | 518.07 M | -0.169 | -3.4 | 59.5 K | 285.61 K |
| GYRE | Gyre Therapeutics Inc | 189.4286 | 504.72 M | -1.3928 | -0.73 | 187 | 35.42 K |
| RGNX | Regenxbio Inc | 15.27 | 503.85 M | -0.68 | -4.26 | 283.3 K | 4.33 M |
| ITIC | Investors Title Company | 60.561 | 484.03 M | -0.3209 | -0.53 | 851 | 51.54 K |
| INDP | Indaptus Therapeutics Inc | 13193.5996 | 442.36 M | -224.00 | -1.67 | 8 | 105.55 K |
| KMDA | Kamada Ltd | 4.4536 | 417.25 M | -0.0755 | -1.67 | 6.35 K | 28.28 K |
| RLMD | Relmada Therapeutics Inc | 6.00 | 416.01 M | -0.12 | -1.96 | 15.01 K | 90.07 K |
| NVEC | Nve Corp | 33.948 | 368.05 M | -0.291 | -0.85 | 6 K | 203.69 K |
| MGPI | MGP Ingredients Inc | 36.2701 | 366.74 M | -0.4576 | -1.25 | 94.24 K | 3.42 M |
| BNTC | Benitec Biopharma Ltd ADR | 338.7661 | 332.84 M | -30.5653 | -8.28 | 94 | 31.84 K |
| JMSB | John Marshall Bk Fal | 12.8939 | 327.4 M | -0.0682 | -0.53 | 11.62 K | 149.89 K |
| LWAY | Lifeway Foods Inc | 15.76 | 327.06 M | -0.12 | -0.76 | 31.51 K | 496.64 K |
| OFIX | Orthofix Intl NV | 43.58 | 318.12 M | -0.59 | -1.34 | 69.92 K | 3.05 M |
| OCGN | Ocugen Inc | 191.40 | 313.86 M | -6.00 | -3.04 | 940 | 179.92 K |
| CDZI | Cadiz Inc | 7.07 | 304.37 M | -0.11 | -1.53 | 17.51 K | 123.82 K |
| PESI | Perma-Fix Envir | 5.04 | 298.12 M | -0.06 | -1.18 | 22.45 K | 113.14 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| PG | Procter & Gamble Company | 71.4577 | 383.36 B | -0.6348 | -0.88 | 55.41 M | 3.96 B |
| WFC | Wells Fargo & Company | 35.0001 | 251.98 B | -0.5575 | -1.57 | 64.53 M | 2.26 B |
| DELL | Dell Technologies Inc | 12.3943 | 208.88 B | -0.0794 | -0.64 | 4.18 M | 51.78 M |
| DIS | Walt Disney Company | 85.7779 | 201.59 B | -0.5199 | -0.6 | 12.05 M | 1.03 B |
| RCL | Royal Caribbean Cruises Ltd | 60.6853 | 87.51 B | -0.4919 | -0.8 | 1.65 M | 99.94 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 65.9903 | 59.65 B | -1.492 | -2.21 | 852 | 56.22 K |
| ARES | Ares Management LP | 12.4916 | 44.45 B | -0.529 | -4.06 | 24.2 K | 302.3 K |
| KR | Kroger Company | 21.214 | 39.98 B | -0.172 | -0.8 | 12.45 M | 264.05 M |
| CCL | Carnival Corp | 40.6498 | 39.77 B | -0.3283 | -0.8 | 4.51 M | 183.37 M |
| FIX | Comfort Systems USA | 28.2091 | 35.81 B | -0.3015 | -1.06 | 436.99 K | 12.33 M |
| WST | West Pharmaceutical Services | 72.3346 | 27.85 B | -6.1268 | -7.81 | 1.59 M | 115.25 M |
| THC | Tenet Healthcare Corp | 21.37 | 22.55 B | -0.65 | -2.95 | 3.66 M | 78.12 M |
| BEP | Brookfield Renewable | 9.9134 | 21.29 B | -0.2181 | -2.15 | 57.96 K | 574.55 K |
| CF | Cf Industries Holdings | 17.8402 | 17.75 B | -0.2091 | -1.16 | 8.17 M | 145.82 M |
| DINO | HF Sinclair Corp | 17.8343 | 16.65 B | -0.167 | -0.93 | 3.84 M | 68.55 M |
| RDY | Dr. Reddy's Laboratories Ltd ADR | 7.6728 | 12.43 B | -0.0672 | -0.87 | 1.88 M | 14.39 M |
| KMX | Carmax Inc | 54.62 | 7.31 B | -1.14 | -2.04 | 5.55 M | 303.33 M |
| OMF | Onemain Holdings Inc | 13.9206 | 6.42 B | -0.0913 | -0.65 | 758.5 K | 10.56 M |
| ANF | Abercrombie & Fitch Company | 14.1591 | 6.35 B | -0.0761 | -0.53 | 3.28 M | 46.44 M |
| AN | Autonation Inc | 47.62 | 5.88 B | -0.38 | -0.79 | 1.03 M | 48.85 M |
| GHC | Graham Holdings Company | 467.0558 | 5.05 B | -2.4045 | -0.51 | 26.9 K | 12.56 M |
| ITGR | Integer Holdings Corp | 20.91 | 4.3 B | -0.14 | -0.67 | 223.99 K | 4.68 M |
| BOOT | Boot Barn Holdings Inc | 10.82 | 3.92 B | -0.08 | -0.73 | 231.4 K | 2.5 M |
| CVI | Cvr Energy Inc | 6.8978 | 3.83 B | -0.0969 | -1.39 | 901.4 K | 6.22 M |
| POST | Post Holdings Inc | 51.0173 | 3.65 B | -0.2945 | -0.57 | 1.48 M | 75.57 M |
| COTY | Coty Inc | 23.85 | 3.57 B | -0.24 | -1 | 22.29 M | 531.7 M |
| TDW | Tidewater Inc | 82.4535 | 3.49 B | -5.1534 | -5.88 | 98.99 K | 8.16 M |
| HNI | Hon Industries Inc | 29.3818 | 3.42 B | -0.63 | -2.1 | 867.2 K | 25.48 M |
| PFSI | Pennymac Financial Services IN | 15.8755 | 3.41 B | -0.3168 | -1.96 | 149 K | 2.37 M |
| BKU | BankUnited Inc | 22.5161 | 3.14 B | -0.1787 | -0.79 | 1.39 M | 31.19 M |
| BSM | Black Stone Minerals LP | 7.3629 | 2.98 B | -0.0459 | -0.62 | 279.8 K | 2.06 M |
| WT | Wisdomtree Inc | 8.9335 | 2.94 B | -0.3619 | -3.89 | 2.51 M | 22.46 M |
| BANC | First Pactrust Bancorp | 14.66 | 2.85 B | -1.2737 | -7.99 | 3.26 M | 47.85 M |
| AMC | AMC Entertainment Holdings Inc | 244.0706 | 2.8 B | -2.092 | -0.85 | 21.78 K | 5.32 M |
| DAC | Danaos Corp | 32.5795 | 2.79 B | -0.8059 | -2.41 | 4.39 K | 142.89 K |
| WLY | John Wiley Sons Cl A | 49.14 | 2.55 B | -0.30 | -0.61 | 355.13 K | 17.45 M |
| CXW | Corecivic Inc | 11.2535 | 2.48 B | -0.0717 | -0.63 | 3.21 M | 36.12 M |
| SAM | Boston Beer Company | 151.06 | 2.24 B | -2.34 | -1.53 | 516.4 K | 78.01 M |
| NTB | Bank of Butterfield Ltd | 15.1762 | 2.17 B | -0.3284 | -2.12 | 238.4 K | 3.62 M |
| OFG | OFG Bancorp | 7.9768 | 2.13 B | -0.1439 | -1.77 | 352.8 K | 2.81 M |
| CALX | Calix Inc | 6.88 | 1.89 B | -0.07 | -1.01 | 130.99 K | 901.2 K |
| USPH | U.S. Physical Therapy | 55.0843 | 1.48 B | -0.5683 | -1.02 | 204.3 K | 11.25 M |
| ARCO | Arcos Dorados Holdings Inc | 4.539 | 1.47 B | -0.0424 | -0.93 | 733.9 K | 3.33 M |
| AGM-A | Federal Agricultural Mortgage Corporation | 31.4138 | 1.36 B | -0.3014 | -0.95 | 1.13 K | 35.56 K |
| AGRO | Adecoagro S.A. | 9.3569 | 1.3 B | -0.0862 | -0.91 | 663.8 K | 6.21 M |
| FOR | Forestar Group Inc | 11.55 | 1.21 B | -0.10 | -0.86 | 197.51 K | 2.28 M |
| CPAC | Cementos Pacasmayo S.A.A ADR | 4.4097 | 1.09 B | -0.0323 | -0.73 | 25.7 K | 113.33 K |
| BH | Biglari Holdings Inc | 278.4267 | 1.03 B | -6.8266 | -2.39 | 7.8 K | 2.17 M |
| GTNA | Gray Television Inc | 8.9215 | 852.28 M | -0.3138 | -3.4 | 516 | 4.6 K |
| LXU | Lsb Industries Inc | 6.3385 | 763.23 M | -0.0461 | -0.72 | 708.13 K | 4.49 M |
| GTN-A | Gray Television Inc | 8.4202 | 587.01 M | -0.2962 | -3.4 | 516 | 4.34 K |
| JKS | Jinkosolar Holding Company Ltd ADR | 12.1053 | 574.5 M | -0.2247 | -1.82 | 668.4 K | 8.09 M |
| SUPV | Grupo Supervielle S.A. ADR | 13.4918 | 532.08 M | -0.3876 | -2.79 | 581.3 K | 7.84 M |
| BXC | Bluelinx Holdings Inc | 8.27 | 476.75 M | -0.12 | -1.43 | 8.2 K | 67.81 K |
| ASIX | Advansix Inc | 17.5775 | 454.28 M | -0.0997 | -0.56 | 100 | 1.76 K |
| IPI | Intrepid Potash Inc | 10.90 | 439.69 M | -0.10 | -0.91 | 165.66 K | 1.81 M |
| ARL | American Realty Investors | 6.75 | 362.94 M | -0.24 | -3.43 | 4.2 K | 28.35 K |
| DSX-PB | Diana Shipping Inc | 7.0084 | 335.02 M | -0.0715 | -1.01 | 13.11 K | 91.87 K |
| KTF | Scudder Municiple Income Trust | 8.3922 | 323.27 M | -0.0534 | -0.63 | 192.2 K | 1.61 M |
| CYH | Community Health Systems | 10.17 | 311.67 M | -0.59 | -5.48 | 5.12 M | 52.1 M |
| ECC | Eagle Point Credit Co. Inc | 3.4157 | 307.25 M | -0.0253 | -0.74 | 36.6 K | 125.01 K |
| MSB | Mesabi Trust | 3.5897 | 226.32 M | -0.081 | -2.21 | 40.2 K | 144.31 K |
| CDR-PB | Cedar Realty Trust Inc | 10.2979 | 193.24 M | -0.0643 | -0.62 | 9.74 K | 100.34 K |
| ENO | Entergy New Orleans Incfirst | 15.55 | 188.04 M | -0.1738 | -1.11 | 8.38 K | 130.36 K |
| TPVG | Triplepoint Venture Growth Bdc | 3.1303 | 178.48 M | -0.0768 | -2.39 | 96 K | 300.51 K |
| MX | Magnachip Semiconductor Corp | 7.97 | 175.94 M | -0.06 | -0.75 | 186.97 K | 1.49 M |
| ENJ | Entergy New Orleans Inc | 16.0601 | 172.35 M | -0.1578 | -0.97 | 7.05 K | 113.26 K |
| TRAK | Repositrak Inc | 11.286 | 127.45 M | -0.0691 | -0.61 | 55.18 K | 622.8 K |
| IGI | Western Asset Investment Grade Defined | 13.8395 | 92.84 M | -0.0763 | -0.55 | 23.2 K | 321.08 K |
| LITB | Lightinthebox Holding Co. Ltd ADR | 16.86 | 54.25 M | -0.18 | -1.06 | 4.04 K | 68.03 K |
| SQNS | Sequans Communications S A ADR | 170.00 | 39.79 M | -6.00 | -3.41 | 1.67 K | 283.56 K |
| YRD | Yirendai Ltd ADR | 17.7827 | 36.32 M | -0.6268 | -3.4 | 1.31 M | 23.34 M |
| FISK | Empire State Realty OP LP 250 | 16.9278 | -0.5031 | -2.89 | 300 | 5.08 K | |
| SAR | Saratoga Investment Corp | 7.1349 | -0.2011 | -2.74 | 18.6 K | 132.71 K | |
| RGS | Regis Corp | 245.00 | -6.20 | -2.47 | 11.43 K | 2.8 M | |
| TGEN | Tecogen Inc. | 4.13 | -0.0899 | -2.13 | 31.21 K | 128.92 K | |
| COE | China Online Education Group ADR | 86.36 | -1.64 | -1.86 | 6.6 K | 569.63 K | |
| KG | KING PHARMACEUTICALS INC | 242.7382 | -3.1939 | -1.3 | 41.65 K | 10.11 M | |
| MHNC | Maiden Holdings North America | 10.9546 | -0.1177 | -1.06 | 9.33 K | 102.22 K | |
| DSX-P-B | Diana Shipping Inc. Perpetual Preferred Shares Series B (Marshall Islands) | 13.2692 | -0.1355 | -1.01 | 13.11 K | 173.93 K | |
| DCOM | Dime Community Bancshares, Inc. | 18.7998 | -0.1906 | -1 | 74 K | 1.39 M | |
| VIRT | Virtu Financial, Inc. | 11.1097 | -0.0739 | -0.66 | 178.98 K | 1.99 M | |
| CDR-P-B | Cedar Realty Trust Inc. 7.25% Series B Cumulative Redeemable Preferred Stock | 22.123 | -0.1382 | -0.62 | 9.74 K | 215.57 K | |
| LOB | Live Oak Bancsh | 13.3692 | -0.0769 | -0.57 | 65.4 K | 874.35 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GFP | Greenfirst Forest Products Inc | 7.3099 | -0.9747 | -11.77 | 5.6 K | 40.95 K | |
| DRT | Dirtt Environmental Solutions Ltd | 4.4025 | -0.2109 | -4.57 | 605.42 K | 2.67 M | |
| ELVA | Electrovaya Inc | 18.10 | -0.85 | -4.49 | 100.8 K | 1.82 M | |
| HBP | Helix Biopharm | 8.80 | -0.40 | -4.35 | 240 | 2.11 K | |
| LGO | Largo Resources Ltd | 4.80 | -0.20 | -4 | 50 | 240 | |
| DLCG | Dominion Lending Centres Inc | 3.1367 | -0.1088 | -3.35 | 13.3 K | 41.72 K | |
| TVA-B | TVA Group Inc | 3.80 | -0.11 | -2.81 | 8.7 K | 33.06 K | |
| AFN | Ag Growth International Inc | 32.2613 | -0.929 | -2.8 | 43.3 K | 1.4 M | |
| CRRX | Carerx Corp | 7.4782 | -0.1967 | -2.56 | 17.05 K | 127.47 K | |
| BCT | Briacell Therapeutics Corp | 28.9697 | -0.7428 | -2.5 | 297 | 8.6 K | |
| CIU-PC | CU Inc Pref C | 8.5059 | -0.2173 | -2.49 | 600 | 5.1 K | |
| MRD | Melcor Dev | 8.9888 | -0.1945 | -2.12 | 2.16 K | 19.43 K | |
| BCE-PK | BCE Inc Pref AK | 8.5722 | -0.1732 | -1.98 | 28.76 K | 246.57 K | |
| CPH | Cipher Pharmaceuticals Inc | 5.20 | -0.10 | -1.89 | 6.8 K | 35.36 K | |
| CIGI | Colliers International Group Inc | 53.038 | -0.9805 | -1.82 | 30.19 K | 1.6 M | |
| WEED | Canopy Growth Corp | 39.50 | -0.70 | -1.74 | 66.12 K | 2.61 M | |
| III | Imperial Metals Corp | 6.39 | -0.11 | -1.69 | 16.64 K | 106.32 K | |
| WILD | Wildbrain Ltd | 7.0258 | -0.1165 | -1.63 | 126 K | 885.25 K | |
| TA-PD | Transalta A Cum Red Rat Rst Prf | 5.8817 | -0.0915 | -1.53 | 5.2 K | 30.58 K | |
| TWM | Tidewater Midstream and Infras Ltd | 450.7566 | -6.1328 | -1.34 | 1.08 K | 489.07 K | |
| TRP-PB | TC Energy Corp Pref Series 3 | 8.1963 | -0.11 | -1.32 | 3 K | 24.59 K | |
| NPI-PA | Northland Power Inc Pref A | 10.0308 | -0.1301 | -1.28 | 6.19 K | 62.06 K | |
| AIM-PC | Aimia Inc Pref C | 6.7287 | -0.087 | -1.28 | 2.3 K | 15.48 K | |
| EQB | EQB Inc | 25.2994 | -0.3242 | -1.27 | 10.8 K | 273.23 K | |
| SIS | Savaria Corp | 8.4292 | -0.1062 | -1.24 | 106.9 K | 901.08 K | |
| BRF-PB | Brookfield Renewable Power Preferred Equity Inc Pref B | 7.3664 | -0.0927 | -1.24 | 4.82 K | 35.51 K | |
| IFC-PA | Intact Financ 1 Cl A Non Cum Prf | 8.9547 | -0.1115 | -1.23 | 3.4 K | 30.45 K | |
| BBD-PB | Bombardier Inc Pref B | 3.8149 | -0.0457 | -1.18 | 11.53 K | 43.98 K | |
| SYZ | Sylogist Ltd | 8.0372 | -0.092 | -1.13 | 7.58 K | 60.89 K | |
| EMA-PA | Emera Inc Pref A | 9.4893 | -0.1085 | -1.13 | 9.4 K | 89.2 K | |
| BCE-PI | BCE Inc Pref AI | 8.4738 | -0.0935 | -1.09 | 8.75 K | 74.15 K | |
| LNF | Leons Furniture | 10.6562 | -0.1138 | -1.06 | 19.47 K | 207.47 K | |
| CPX-PE | Capital Power Corporation Pref E | 7.5436 | -0.0804 | -1.05 | 2.9 K | 21.88 K | |
| TA-PH | Transalta E Cum Red Rate Rst Prf | 6.7355 | -0.0716 | -1.05 | 4.7 K | 31.66 K | |
| PPL-PA | Pembina Pipeline Corp Pref A | 8.6132 | -0.0893 | -1.03 | 16.2 K | 139.53 K | |
| MRG-UN | Morguard North American Residential Real Estate Investment Trust | 8.3445 | -0.0857 | -1.02 | 25.18 K | 210.1 K | |
| BBD-PC | Bombardier Inc Pref C | 6.9838 | -0.0713 | -1.01 | 6.83 K | 47.73 K | |
| PPL-PG | Pembina Pipeline Corp Pref G | 10.5899 | -0.1076 | -1.01 | 3.5 K | 37.06 K | |
| BRF-PA | Brookfield Renewable Power Preferred Equity Inc Pref A | 9.4986 | -0.0942 | -0.98 | 1.38 K | 13.08 K | |
| TGO | Terago Inc | 5.05 | -0.05 | -0.98 | 3 K | 15.15 K | |
| CJR-B | Corus Entertainment Inc | 7.2449 | -0.0715 | -0.98 | 233.3 K | 1.69 M | |
| CORS | Corus Entertainment Holdings Inc. | 3627.0469 | -35.7932 | -0.98 | 467 | 1.69 M | |
| FTS-PM | Fortis Inc Pref M | 11.9636 | -0.1088 | -0.9 | 6.45 K | 77.11 K | |
| CRR-UN | Crombie Real Estate Investment Trust | 7.979 | -0.0709 | -0.88 | 255.06 K | 2.04 M | |
| TA-PF | Transalta C Cum Redeem Rate Prf | 6.2725 | -0.0529 | -0.84 | 2.1 K | 13.17 K | |
| CPX-PA | Capital Power Corporation Pref A | 6.907 | -0.0553 | -0.79 | 4.05 K | 27.97 K | |
| BN-PM | Brookfield Corporation | 13.1345 | -0.1042 | -0.79 | 4.3 K | 56.48 K | |
| SLF-PJ | Sun Life Financial Inc | 7.6299 | -0.0594 | -0.77 | 9.77 K | 74.54 K | |
| AC | Air Canada | 9.41 | -0.07 | -0.74 | 942.24 K | 8.87 M | |
| MAL | Magellan Aero | 13.0765 | -0.0953 | -0.72 | 19.73 K | 257.97 K | |
| ET | Evertz Technologies Ltd | 5.0474 | -0.0361 | -0.71 | 13.7 K | 69.15 K | |
| GWO-PN | Great West 3.65% Non Cum N Prf | 10.2716 | -0.0724 | -0.7 | 1.4 K | 14.38 K | |
| FTS-PK | Fortis Inc Pref K | 10.3568 | -0.0694 | -0.67 | 3.25 K | 33.66 K | |
| MPCT-UN | Dream Impact Trust | 20.1588 | -0.1344 | -0.66 | 13.22 K | 266.6 K | |
| CHP-UN | Choice Properties Real Estate Investment Trust | 8.1241 | -0.0534 | -0.65 | 36.84 K | 299.29 K | |
| CF-PC | Canaccord Genuity Group Inc Pref C | 7.3661 | -0.0484 | -0.65 | 3.04 K | 22.39 K | |
| BN-PFC | Brookfield Corporation | 13.1954 | -0.0865 | -0.65 | 4.83 K | 63.67 K | |
| HBM | Hudbay Minerals Inc | 4.7203 | -0.0292 | -0.61 | 1.1 M | 5.2 M | |
| CU-PC | Canadian Util Cum Red Sec Y Prf | 10.7721 | -0.0666 | -0.61 | 4.94 K | 53.24 K | |
| BN-PN | Brookfield Corporation | 13.1087 | -0.0809 | -0.61 | 3 K | 39.33 K | |
| CTC-A | Canadian Tire Corporation Limited | 96.2472 | -0.5936 | -0.61 | 140.9 K | 13.56 M | |
| BBD-B | Bombardier Inc Series B | 41.25 | -0.25 | -0.6 | 476.3 K | 19.65 M | |
| ENB-PFE | Enbridge Inc Pref 13 | 10.8075 | -0.0628 | -0.58 | 3.77 K | 40.8 K | |
| TCL-B | Transcontinental Inc | 10.4415 | -0.0593 | -0.56 | 3.9 K | 40.72 K | |
| GSY | Goeasy Ltd | 17.2914 | -0.0944 | -0.54 | 25.21 K | 435.86 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 21.0201 | -0.1121 | -0.53 | 390.01 K | 8.2 M | |
| BN-PFA | Brookfield Corporation | 10.6559 | -0.0556 | -0.52 | 9.65 K | 102.83 K | |
| TRI | Thomson Reuters Corp | 43.5805 | -0.2263 | -0.52 | 655.49 K | 28.57 M | |
| FFH | Fairfax Financial Holdings Ltd | 634.8471 | -3.2701 | -0.51 | 25.45 K | 16.16 M | |
| IMO | Imperial Oil | 31.0041 | -0.1581 | -0.51 | 687.05 K | 21.3 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| HIPH | American Premium Water Corporation | 11.50 | 28.08 M | -2.00 | -14.81 | 874 | 10.05 K |
| BLSP | Blue Sphere Corporation | 8.476 | 216.59 K | -0.234 | -2.69 | 95.05 K | 805.64 K |
| ZVOI | Zovio Inc | 6.82 | 137.92 K | -0.06 | -0.87 | 39.5 K | 269.39 K |
| BOMO | Bowmo Inc | 12.00 | 13.64 K | -4.00 | -25 | 801 | 9.61 K |
| SGMD | Sugarmade Inc | 20.14 | 6.6 K | -3.08 | -13.26 | 41 | 825.74 |
| SIMPQ | Simply Inc | 125.00 | 1.55 K | -0.75 | -0.6 | 106 | 13.25 K |
| CYRNQ | CYRNQ | 45.00 | 799 | -0.402 | -0.89 | 1.35 K | 60.84 K |
| RTNB | root9B Holdings Inc | 11.40 | 610 | -0.30 | -2.56 | 1.68 K | 19.19 K |
| PEHD | Perigee Holdings Inc. | 3.72 | 130 | -0.64 | -14.68 | 1.41 K | 5.25 K |
| CHALF | Chalice Brands Ltd | 7.1484 | -0.897 | -11.15 | 138 | 986.48 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AEC | Anfield Energy Inc | 15.75 | 61.41 M | -2.25 | -12.5 | 2.98 K | 47 K |
| SAG | Sterling Metals Corp | 33.00 | 6.09 M | -1.00 | -2.94 | 1.11 K | 36.8 K |
| FCI | First Canadian Graphite Inc. | 34.00 | -8.00 | -19.05 | 25 | 850 | |
| STRM | Storm Exploration Inc. | 7.44 | -1.36 | -15.45 | 12.77 K | 95.01 K | |
| PLAN | Progressive Planet Solutions Inc | 31.50 | -4.50 | -12.5 | 13.9 K | 437.85 K | |
| FUSE | Fuse Cobalt Inc | 4.00 | -0.50 | -11.11 | 2.96 K | 11.84 K | |
| ANDC | Andina Copper Corporation | 5.00 | -0.625 | -11.11 | 160 | 800 | |
| GIP | Green Impact Partners Inc | 40.00 | -5.00 | -11.11 | 4 | 160 | |
| VVTM | VVT Med Inc. | 46.729 | -4.6729 | -9.09 | 39 | 1.82 K | |
| CTEK | CLEANTEK Industries Inc | 30.00 | -2.9412 | -8.93 | 102 | 3.06 K | |
| KORE | KORE Mining Ltd | 5.50 | -0.50 | -8.33 | 590 | 3.25 K | |
| NXS | Nexus Gold Corp | 200.00 | -12.50 | -5.88 | 63 | 12.6 K | |
| URZ | Urz Energy Corp | 14.50 | -0.75 | -4.92 | 772 | 11.19 K | |
| KEEK | Personas Social Incorporated | 10.00 | -0.50 | -4.76 | 830 | 8.3 K | |
| KCC | Kincora Copper Limited | 9.00 | -0.45 | -4.76 | 34 K | 306 K | |
| IFR | International Frontier Resources Corporation | 3.60 | -0.1714 | -4.54 | 8.62 K | 31.05 K | |
| CCMC | Core Critical Metals Corp. | 14.3333 | -0.6667 | -4.44 | 900 | 12.9 K | |
| PURO | Platauro Metals Corp. | 3.6728 | -0.1669 | -4.35 | 150 | 550.92 | |
| BTR | Bonterra Resources Inc | 3.65 | -0.15 | -3.95 | 65.91 K | 240.57 K | |
| MKO | Mako Mining Corp | 3.10 | -0.10 | -3.13 | 14.95 K | 46.34 K | |
| NEXG | NeXGold Mining Corp | 8.16 | -0.24 | -2.86 | 12.08 K | 98.6 K | |
| SKYG | Sky Gold Corp | 6.45 | -0.15 | -2.27 | 1.62 K | 10.42 K | |
| MPH | Medicure Inc | 6.30 | -0.06 | -0.94 | 23.41 K | 147.47 K | |
| RX | BioSyent Inc | 7.8503 | -0.0562 | -0.71 | 3.3 K | 25.91 K |