Loser Valuations for 12 September 2017 from 00:00:00 until 23:59:59
Loser Valuations for 12 September 2017 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LNG | Cheniere Energy | 40.3197 | 56.76 B | -0.2867 | -0.71 | 1.83 M | 73.7 M |
| CQP | Cheniere Energy Partners LP | 15.1578 | 27.77 B | -0.0905 | -0.59 | 459.15 K | 6.96 M |
| SIM | Grupo Simec S.A. DE C.V. ADR | 9.4616 | 3.99 B | -0.1213 | -1.27 | 2.37 K | 22.42 K |
| CET | Central Securities Corp | 15.8642 | 1.63 B | -0.2029 | -1.26 | 18.3 K | 290.31 K |
| ESBA | Empire State Realty Op LP | 16.9646 | 1.46 B | -0.1595 | -0.93 | 1.8 K | 30.54 K |
| REPX | Riley Exploration Permian Inc | 6.3735 | 912.07 M | -0.375 | -5.56 | 329 | 2.1 K |
| CIX | Compx International Inc | 9.7881 | 476.9 M | -0.0638 | -0.65 | 2.98 K | 29.13 K |
| EVI | Evi Industries Inc | 28.2667 | 270.19 M | -2.4434 | -7.96 | 53.2 K | 1.5 M |
| ELMD | Electromed Inc | 7.26 | 225.16 M | -0.08 | -1.09 | 24.6 K | 178.6 K |
| PLX | Protalix Biotherapeutics | 5.828 | 204.65 M | -0.364 | -5.88 | 89.86 K | 523.71 K |
| PED | Pedevco Corp | 12.10 | 197.79 M | -0.68 | -5.32 | 4.11 K | 49.73 K |
| CMT | Core Molding Technologies Inc | 20.4517 | 185.38 M | -0.3271 | -1.57 | 14.3 K | 292.46 K |
| NEN | New England Realty Associates | 54.8057 | 156.05 M | -0.8118 | -1.46 | 2.4 K | 131.53 K |
| ESP | Espey Mfg. & Electronics | 16.3976 | 140.16 M | -0.8273 | -4.8 | 1.7 K | 27.88 K |
| SIF | Sifco Industries | 5.75 | 125.71 M | -0.10 | -1.71 | 15.4 K | 88.55 K |
| GLU | Gabelli Global Utility | 11.0238 | 110.97 M | -0.0926 | -0.83 | 10.2 K | 112.44 K |
| WYY | Widepoint Corp | 6.40 | 62.89 M | -0.201 | -3.04 | 30.53 K | 195.37 K |
| DIT | Amcon Distributing Company | 74.1372 | 58.53 M | -5.0384 | -6.36 | 700 | 51.9 K |
| APT | Alpha Pro Tech | 3.35 | 55.32 M | -0.10 | -2.9 | 16.48 K | 55.19 K |
| TGEN | TGEN | 3.28 | 51.92 M | -0.02 | -0.61 | 2.28 K | 7.47 K |
| FSP | Franklin Street Properties | 6.4227 | 44.87 M | -0.1107 | -1.69 | 340 K | 2.18 M |
| NNVC | Nanoviricides Inc | 27.40 | 33.71 M | -0.20 | -0.72 | 1.4 K | 38.36 K |
| CVM | Cel-Sci Corp | 48.90 | 25.5 M | -2.70 | -5.23 | 5.28 K | 258.05 K |
| INLX | Intellinetics Inc | 16.00 | 17.17 M | -5.50 | -25.58 | 98 | 1.57 K |
| SRXH | Srx Health Solutions Inc | 2773.3333 | 16.38 M | -369.7778 | -11.76 | 1 | 2.77 K |
| ACCS | Access Newswire Inc | 12.6481 | 13.03 M | -0.1038 | -0.81 | 809 | 10.23 K |
| TOVX | Theriva Biologics Inc | 7000.00 | 7.64 M | -437.50 | -5.88 | 387 | 2.71 M |
| INUV | Inuvo Inc | 9.60 | 6.76 M | -0.10 | -1.03 | 4.26 K | 40.9 K |
| CANF | Can-Fite Biopharma Ltd ADR | 5232.5942 | 4.91 M | -107.1025 | -2.01 | 19 | 99.42 K |
| DSS | Document Security Systems | 364.9283 | 4.62 M | -5.5048 | -1.49 | 13 | 4.74 K |
| TOPS | Top Ships Inc | 984000.00 | 2.44 M | -16000.00 | -1.6 | 1 | 984 K |
| ITP | IT Tech Packaging Inc | 8.454 | 1.96 M | -0.046 | -0.54 | 220 | 1.86 K |
| IPB | Merrill Lynch & Company | 17.0088 | -0.1922 | -1.12 | 5.3 K | 90.23 K | |
| PCG-P-H | Pacific Gas & Electric Company. 4.50% 1st Preferred Stock | 24.8303 | -0.1879 | -0.75 | 388 | 9.63 K | |
| PCG-P-A | Pacific Gas & Electric Company. 6% Preferred Stock | 31.9931 | -0.1778 | -0.55 | 1.42 K | 45.3 K |
Cryptocurrencies (CC) POINTS
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| UUU | Vanguard Mining Corp. | 50.00 | 502.79 K | -2.00 | -3.85 | 3.86 K | 192.85 K |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AMD | Advanced Micro Devices | 12.30 | 736.46 B | -0.25 | -1.99 | 54.41 M | 669.28 M |
| ASML | ASML Holding N.V. ADR | 148.9248 | 549.12 B | -1.3199 | -0.88 | 439.35 K | 65.43 M |
| PANW | Palo Alto Networks Inc | 23.9266 | 256.86 B | -0.22 | -0.91 | 12.79 M | 306.07 M |
| PEP | Pepsico Inc | 88.608 | 192.61 B | -0.5317 | -0.6 | 3 M | 265.69 M |
| VRTX | Vertex Pharmaceutic | 156.82 | 138.71 B | -0.99 | -0.63 | 800.6 K | 125.55 M |
| SBUX | Starbucks Corporation | 44.4401 | 120.18 B | -0.3984 | -0.89 | 10.34 M | 459.49 M |
| EQIX | Equinix Inc | 397.6826 | 100.25 B | -5.1283 | -1.27 | 452.4 K | 179.91 M |
| MNST | Monster Beverage Cp | 28.04 | 89.57 B | -0.29 | -1.02 | 5.57 M | 156.18 M |
| MDLZ | Mondelez Intl Inc | 33.1775 | 83.57 B | -0.17 | -0.51 | 6.19 M | 205.41 M |
| AEP | American Electric Power Company | 54.1759 | 68.9 B | -1.0671 | -1.93 | 2.17 M | 117.37 M |
| IDXX | Idexx Laboratories | 158.98 | 53.26 B | -1.25 | -0.78 | 234.59 K | 37.29 M |
| XEL | XCEL Energy Inc | 37.9214 | 51.14 B | -0.7503 | -1.94 | 3.32 M | 126.05 M |
| CCEP | Coca-Cola Europacific Partners Plc | 33.3201 | 50.97 B | -0.2841 | -0.85 | 1.84 M | 61.28 M |
| LITE | Lumentum Hld | 57.25 | 48.84 B | -1.25 | -2.14 | 3.34 M | 191.15 M |
| EXC | Exelon Corp | 20.1093 | 47.21 B | -0.3133 | -1.53 | 6.61 M | 132.88 M |
| WDAY | Workday Inc | 106.98 | 46.49 B | -1.29 | -1.19 | 3.82 M | 408.4 M |
| NTRA | Natera Inc | 13.21 | 45.05 B | -0.12 | -0.9 | 146.25 K | 1.93 M |
| FER | Ferrovial Se | 18.4506 | 42.19 B | -0.1983 | -1.06 | 500 | 9.23 K |
| TEAM | Atlassian | 33.80 | 38.9 B | -1.23 | -3.51 | 582.02 K | 19.67 M |
| GMAB | Genmab A/S ADR | 23.112 | 32.98 B | -0.372 | -1.58 | 8.5 K | 196.45 K |
| ESLT | Elbit Systems Ltd | 127.8818 | 31.99 B | -2.4831 | -1.9 | 35.4 K | 4.53 M |
| CPRT | Copart Inc | 8.09 | 29.6 B | -0.06 | -0.74 | 4.94 M | 39.96 M |
| OKTA | Okta Inc. | 29.40 | 29.49 B | -0.79 | -2.62 | 337.51 K | 9.92 M |
| VRSN | Verisign Inc | 102.4517 | 27.69 B | -0.9087 | -0.88 | 434.42 K | 44.51 M |
| ULTA | Ulta Beauty Inc | 226.88 | 27.57 B | -1.72 | -0.75 | 1.01 M | 228.33 M |
| INSM | Insmed Inc | 29.94 | 25.1 B | -1.20 | -3.85 | 1.19 M | 35.59 M |
| ON | On Semiconductor | 16.99 | 24.65 B | -0.13 | -0.76 | 4.02 M | 68.29 M |
| INCY | Incyte Corp | 123.15 | 24.39 B | -1.80 | -1.44 | 2.22 M | 273.14 M |
| EVRG | Evergy Inc | 37.2385 | 20.18 B | -0.2191 | -0.58 | 364.7 K | 13.58 M |
| LNT | Alliant Energy Corp | 32.7274 | 18.85 B | -0.6507 | -1.95 | 945.92 K | 30.96 M |
| MEDP | Medpace Holdings Inc | 32.13 | 18.27 B | -0.35 | -1.08 | 86.13 K | 2.77 M |
| SSNC | SS&C Technologies | 34.9351 | 18.24 B | -0.2373 | -0.67 | 996.7 K | 34.82 M |
| HAS | Hasbro Inc | 70.4199 | 16.63 B | -0.6528 | -0.92 | 1.68 M | 118.47 M |
| LAMR | Lamar Advertis A | 41.7753 | 15.84 B | -0.3242 | -0.77 | 885.1 K | 36.98 M |
| TSEM | Tower Semiconductor | 29.00 | 15.59 B | -0.19 | -0.65 | 559.5 K | 16.23 M |
| ICLR | Icon Plc | 114.71 | 15.34 B | -1.27 | -1.1 | 228.64 K | 26.23 M |
| REG | Regency Centers Corp | 45.363 | 13.99 B | -0.7665 | -1.66 | 937.6 K | 42.53 M |
| COKE | Coca Cola Bot Cons | 20.0278 | 13.84 B | -0.2041 | -1.01 | 193.25 K | 3.87 M |
| SMMT | Summit Therapeu ADR | 15.73 | 13.06 B | -0.27 | -1.69 | 15.7 K | 246.96 K |
| QXO | Qxo Inc | 20.2397 | 11.99 B | -0.1857 | -0.91 | 575 | 11.64 K |
| COO | Cooper Companies | 62.4374 | 11.86 B | -0.839 | -1.33 | 3.97 M | 247.83 M |
| GLPI | Gaming & Leisure | 22.437 | 11.64 B | -0.2295 | -1.01 | 546.6 K | 12.26 M |
| RGEN | Repligen Cp | 42.91 | 11.09 B | -0.75 | -1.72 | 198.05 K | 8.5 M |
| ENSG | The Ensign Group IN | 18.9285 | 10.56 B | -0.1636 | -0.86 | 119.3 K | 2.26 M |
| TTEK | Tetra Tech Inc | 8.1252 | 10.32 B | -0.1699 | -2.05 | 1.91 M | 15.53 M |
| SMTC | Semtech Corp | 35.80 | 9.63 B | -0.50 | -1.38 | 470.07 K | 16.83 M |
| HSIC | Henry Schein Inc | 68.953 | 9.51 B | -0.6467 | -0.93 | 1.31 M | 90.49 M |
| TGTX | Tg Therapeuticscmn | 11.55 | 9.16 B | -0.90 | -7.23 | 1.6 M | 18.5 M |
| IBRX | Immunitybio Inc | 5.92 | 9.15 B | -0.06 | -1 | 257.3 K | 1.52 M |
| LFUS | Littelfuse Inc | 171.0365 | 9.04 B | -1.1519 | -0.67 | 101.21 K | 17.31 M |
| CTRE | Caretrust REIT Inc | 12.4716 | 9.03 B | -0.2324 | -1.83 | 332.2 K | 4.14 M |
| PTGX | Protagonist Therapeutics Inc | 14.42 | 8.54 B | -0.23 | -1.57 | 37.44 K | 539.87 K |
| APPF | Appfolio Inc | 45.10 | 8.18 B | -0.25 | -0.55 | 160.68 K | 7.25 M |
| DSGX | Descartes Sys Group | 28.00 | 8.04 B | -0.35 | -1.23 | 111.39 K | 3.12 M |
| FCFS | First Cash Fin Svcs | 52.0335 | 7.96 B | -0.4017 | -0.77 | 133.55 K | 6.95 M |
| CYTK | Cytokinetics | 14.45 | 7.48 B | -0.25 | -1.7 | 434.44 K | 6.28 M |
| CROX | Crocs Inc | 9.31 | 6.94 B | -0.12 | -1.27 | 634.18 K | 5.9 M |
| CPB | Campbell Soup Company | 34.7849 | 6.9 B | -0.257 | -0.73 | 2.57 M | 89.44 M |
| VICR | Vicor Cp | 18.40 | 6.78 B | -0.15 | -0.81 | 11.62 K | 213.86 K |
| KTOS | Kratos Defns | 11.93 | 6.61 B | -0.39 | -3.17 | 3.33 M | 39.74 M |
| QLYS | Qualys Inc | 50.90 | 6.59 B | -0.65 | -1.26 | 197.02 K | 10.03 M |
| FSV | Firstsrvce Sub VT Sh | 64.872 | 6.42 B | -1.079 | -1.64 | 27.9 K | 1.81 M |
| MIDD | Middleby Corp | 121.40 | 6.17 B | -0.66 | -0.54 | 505.94 K | 61.42 M |
| SIGI | Selective Ins Group | 44.0288 | 5.92 B | -0.442 | -0.99 | 129.71 K | 5.71 M |
| GRFS | Grifols S.A. ADR | 19.0346 | 5.74 B | -0.1169 | -0.61 | 518.61 K | 9.87 M |
| CRUS | Cirrus Logic Inc | 57.01 | 5.66 B | -0.32 | -0.56 | 846.25 K | 48.24 M |
| SBRA | Sabra REIT | 11.2759 | 5.51 B | -0.1426 | -1.25 | 1.28 M | 14.41 M |
| PTCT | Ptc Therapeutics | 20.29 | 5.47 B | -0.26 | -1.27 | 571.2 K | 11.59 M |
| MMSI | Merit Medical Sys | 41.60 | 5.23 B | -0.40 | -0.95 | 199.83 K | 8.31 M |
| NWE | Northwestern Corp | 41.0523 | 5.09 B | -0.8992 | -2.14 | 352.94 K | 14.49 M |
| CRSP | Crispr Therapeutics Ag | 18.92 | 4.86 B | -0.23 | -1.2 | 182.73 K | 3.46 M |
| CHEF | The Chefs Warehouse | 16.65 | 4.51 B | -0.10 | -0.6 | 62.1 K | 1.03 M |
| GDS | Gds Holdings Ltd ADR | 10.90 | 4.48 B | -0.13 | -1.18 | 611.83 K | 6.67 M |
| MRCY | Mercury Sys Inc | 47.11 | 4.48 B | -0.36 | -0.76 | 191.32 K | 9.01 M |
| DFTX | Definium Therapeutics, Inc. | 6.36 | 4.47 B | -0.135 | -2.08 | 627 | 3.99 K |
| CAR | Avis Budget Group | 35.3155 | 4.2 B | -0.2185 | -0.61 | 2.29 M | 80.93 M |
| PLSE | Pulse Biosciences CS | 13.79 | 3.92 B | -1.67 | -10.8 | 354.83 K | 4.89 M |
| IOVA | Iovance Biotherapeutics Inc | 7.25 | 3.72 B | -0.15 | -2.03 | 388.9 K | 2.82 M |
| BATRA | Liberty Braves CS A | 24.9515 | 3.58 B | -0.1585 | -0.63 | 48.8 K | 1.22 M |
| CLMT | Calumet Specialty Pr | 7.85 | 3.48 B | -0.10 | -1.26 | 229.58 K | 1.8 M |
| FIZZ | Natl Beverage Cp | 48.766 | 3.48 B | -1.7547 | -3.47 | 740.09 K | 36.09 M |
| OTTR | Otter Tail Corp | 33.3797 | 3.29 B | -0.8722 | -2.55 | 60.34 K | 2.01 M |
| BATRK | Liberty Braves CS C | 25.29 | 3.26 B | -0.16 | -0.63 | 54.2 K | 1.37 M |
| VRDN | Viridian Therapeutics Inc | 137.5501 | 3.24 B | -1.9499 | -1.4 | 3.49 K | 479.5 K |
| ALRM | Alarm.com | 43.29 | 3.19 B | -1.28 | -2.87 | 490.54 K | 21.24 M |
| EXTR | Extreme Networks | 11.67 | 3.15 B | -0.17 | -1.44 | 1.23 M | 14.3 M |
| VLYPP | Valley National Bancorp Pfd Series A | 16.3362 | 3.13 B | -0.1143 | -0.69 | 7.88 K | 128.78 K |
| FRPT | Freshpet Inc CS | 15.95 | 3.11 B | -0.25 | -1.54 | 173.77 K | 2.77 M |
| SBLK | Star Bulk Carriers | 6.2088 | 3.1 B | -0.1839 | -2.88 | 427.95 K | 2.66 M |
| MGRC | Mcgrath Rentcorp | 33.8844 | 3.05 B | -0.2914 | -0.85 | 26.11 K | 884.72 K |
| HTO | H2O America | 45.6374 | 3.04 B | -1.0514 | -2.25 | 39.3 K | 1.79 M |
| MGEE | Mge Energy Inc | 53.8246 | 3.04 B | -0.5846 | -1.07 | 45.27 K | 2.44 M |
| CALM | Cal-Maine Foods IN | 28.8915 | 3.02 B | -0.2284 | -0.78 | 309.13 K | 8.93 M |
| SHOO | Steven Maddens Ltd | 23.9055 | 2.89 B | -0.143 | -0.59 | 712.35 K | 17.03 M |
| STGW | Stagwell Inc | 9.40 | 2.89 B | -0.25 | -2.59 | 600.47 K | 5.64 M |
| VCEL | Vericel Corproation | 4.30 | 2.8 B | -0.10 | -2.27 | 529.4 K | 2.28 M |
| GRBK | Green Brick Partners | 9.25 | 2.75 B | -0.05 | -0.54 | 29.83 K | 275.95 K |
| XNCR | Xencor Inc | 22.63 | 2.68 B | -0.17 | -0.75 | 123 K | 2.78 M |
| PVLA | Palvella Therapeutics, Inc | 428.00 | 2.53 B | -6.40 | -1.47 | 2.4 K | 1.03 M |
| MARA | Marathon Digital Holdings | 5.92 | 2.45 B | -0.32 | -5.13 | 107.55 K | 636.7 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LLY | Eli Lilly and Company | 72.3613 | 1.21 T | -0.4051 | -0.56 | 2.57 M | 185.71 M |
| PG | Procter & Gamble Company | 78.5017 | 383.36 B | -0.4029 | -0.51 | 5.8 M | 455.62 M |
| UNH | Unitedhealth Group Inc | 173.1721 | 353.17 B | -1.8504 | -1.06 | 2.55 M | 442.4 M |
| PM | Philip Morris International Inc | 74.9582 | 308.42 B | -0.5636 | -0.75 | 2.46 M | 184.49 M |
| BML-PG | Bank of America Corporation | 14.6652 | 260.21 B | -0.0926 | -0.63 | 3.87 K | 56.8 K |
| ANET | Arista Networks Inc | 10.8638 | 215.79 B | -0.0931 | -0.85 | 6.77 M | 73.56 M |
| MCD | McDonald's Corporation | 128.0927 | 195.68 B | -4.2608 | -3.22 | 10.32 M | 1.32 B |
| NEE | Nextera Energy | 32.7095 | 182.36 B | -0.4979 | -1.5 | 7.72 M | 252.42 M |
| DE | Deere & Company | 102.8786 | 181.09 B | -0.5878 | -0.57 | 3.73 M | 383.36 M |
| WELL | Welltower Inc | 55.1884 | 179.74 B | -0.7572 | -1.35 | 1.42 M | 78.6 M |
| CRM | Salesforce.com Inc | 95.4487 | 175.83 B | -0.8475 | -0.88 | 4.74 M | 452.73 M |
| UL | Unilever Plc ADR | 50.2889 | 142.12 B | -0.7359 | -1.44 | 993.94 K | 49.98 M |
| BTI | British American Tobacco Industries ADR | 34.1767 | 130.83 B | -0.4241 | -1.23 | 1.54 M | 52.69 M |
| PLD | Prologis Inc | 50.691 | 123.44 B | -0.3684 | -0.72 | 1.6 M | 80.93 M |
| MCK | Mckesson Corp | 146.3687 | 122.48 B | -2.696 | -1.81 | 2.42 M | 354.86 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 5.701 | 112.28 B | -0.0777 | -1.34 | 9.58 M | 54.61 M |
| SO | Southern Company | 35.0057 | 107.51 B | -0.7416 | -2.07 | 5.91 M | 206.97 M |
| NOW | Servicenow Inc | 116.26 | 105.84 B | -1.41 | -1.2 | 1.32 M | 153.89 M |
| DUK | Duke Energy Corp | 61.7807 | 99.63 B | -0.7504 | -1.2 | 2.9 M | 179.18 M |
| GD | General Dynamics Corp | 164.6188 | 95.68 B | -1.1002 | -0.66 | 749.3 K | 123.35 M |
| ELV | Elevance Health Inc | 168.8924 | 91.96 B | -5.9886 | -3.42 | 2.71 M | 457.34 M |
| AMT | American Tower Corp | 115.6321 | 87.55 B | -1.0779 | -0.92 | 2.06 M | 238.05 M |
| SPG | Simon Property Group | 99.8661 | 86.71 B | -1.7558 | -1.73 | 1.3 M | 130.07 M |
| FCX | Freeport-Mcmoran Inc | 12.9397 | 85.33 B | -0.0814 | -0.63 | 20.8 M | 269.13 M |
| NGG | National Grid Transco Plc ADR | 39.0175 | 83.6 B | -0.4552 | -1.15 | 256.9 K | 10.02 M |
| ITUB | Itau Unibanco Banco Holding S.A. ADR | 3.9002 | 81.45 B | -0.0315 | -0.8 | 15.69 M | 61.21 M |
| EPD | Enterprise Products Partners LP | 14.0244 | 79.86 B | -0.086 | -0.61 | 3.53 M | 49.54 M |
| RACE | Ferrari N.V. | 102.0255 | 72.92 B | -1.4291 | -1.38 | 517.8 K | 52.83 M |
| DLR | Digital Realty Trust | 92.3822 | 67.07 B | -0.9329 | -1 | 2.03 M | 187.19 M |
| PSA | Public Storage | 146.8593 | 63.05 B | -2.7026 | -1.81 | 1.24 M | 182.12 M |
| D | Dominion Resources | 53.7096 | 60.34 B | -1.1953 | -2.18 | 2.75 M | 147.53 M |
| HPE | Hewlett Packard Enterprise Comp | 10.1227 | 59.43 B | -0.1273 | -1.24 | 19.4 M | 196.36 M |
| BDX | Becton Dickinson and Company | 136.3291 | 57.71 B | -1.126 | -0.82 | 1.47 M | 200.6 M |
| O | Realty Income Corp | 37.5841 | 56.31 B | -0.3381 | -0.89 | 1.31 M | 49.26 M |
| NUE | Nucor Corp | 44.3179 | 55.58 B | -0.4061 | -0.91 | 4.16 M | 184.23 M |
| OKE | Oneok Inc | 32.5697 | 53.71 B | -0.2497 | -0.76 | 3.04 M | 99.06 M |
| ETR | Entergy Corp | 28.79 | 52.82 B | -0.4735 | -1.62 | 1.69 M | 48.55 M |
| HUM | Humana Inc | 236.5227 | 52.08 B | -1.9564 | -0.82 | 742.81 K | 175.69 M |
| XYZ | Block, Inc | 27.27 | 51.67 B | -0.30 | -1.09 | 6.13 M | 167.27 M |
| SRE | Sempra | 44.8288 | 51.12 B | -0.6516 | -1.43 | 1.92 M | 86.08 M |
| VMRK | Vivmark Residential | 48.4916 | 50.69 B | -0.7172 | -1.46 | 1.26 M | 60.96 M |
| VEEV | Veeva Systems Inc | 57.31 | 49.18 B | -0.47 | -0.81 | 1.48 M | 85.05 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 59.045 | 47.07 B | -1.3235 | -2.19 | 130 | 7.68 K |
| VTR | Ventas Inc | 47.958 | 46.93 B | -0.5948 | -1.23 | 926.6 K | 44.44 M |
| SPG-PJ | Simon Property Group Inc | 51.2512 | 45.32 B | -0.9173 | -1.76 | 3.13 K | 160.42 K |
| ED | Consolidated Edison Company of New York | 62.0631 | 43.85 B | -1.3561 | -2.14 | 1.61 M | 100.17 M |
| YUM | Yum! Brands | 66.1136 | 43.35 B | -0.5397 | -0.81 | 1.81 M | 119.66 M |
| WDS | Woodside Energy Group Ltd | 17.2323 | 42 B | -0.1372 | -0.79 | 15.7 K | 270.62 K |
| CHT | Chunghwa Telecom Co. Ltd ADR | 25.258 | 38.67 B | -0.2491 | -0.98 | 106.7 K | 2.7 M |
| KB | KB Financial Group Inc ADR | 31.9135 | 38.6 B | -0.1913 | -0.6 | 123.08 K | 3.93 M |
| WEC | Wisconsin Energy Corp | 49.9559 | 38.12 B | -1.0733 | -2.1 | 1.5 M | 74.94 M |
| SYY | Sysco Corp | 42.1663 | 37.84 B | -0.3511 | -0.83 | 3.06 M | 129 M |
| CCI | Crown Castle International Corp | 73.586 | 37.7 B | -0.4988 | -0.67 | 1.69 M | 124.57 M |
| STM | Stmicroelectronics N.V. ADR | 17.2045 | 37.3 B | -0.3878 | -2.2 | 6.18 M | 106.37 M |
| PEG | Public Service Enterprise Group Inc | 34.4069 | 36.2 B | -0.6756 | -1.93 | 1.78 M | 61.3 M |
| UI | Ubiquiti Networks | 54.2993 | 35.87 B | -0.7166 | -1.3 | 725.26 K | 39.38 M |
| QSR | Restaurant Brands International | 47.4178 | 35.56 B | -1.1304 | -2.33 | 1.37 M | 64.83 M |
| HEI-A | HEICO Corporation | 45.4631 | 34.98 B | -0.3159 | -0.69 | 272.02 K | 12.37 M |
| EXR | Extra Space Storage Inc | 55.8649 | 34.73 B | -1.6297 | -2.83 | 1.02 M | 57.07 M |
| RMD | Resmed Inc | 74.3049 | 33.1 B | -0.4594 | -0.61 | 606 K | 45.03 M |
| IRM | Iron Mountain Inc | 24.6312 | 31.71 B | -0.1473 | -0.59 | 1.06 M | 26 M |
| TWLO | Twilio | 30.23 | 31.26 B | -0.42 | -1.37 | 1.42 M | 42.78 M |
| AEE | Ameren Corp | 46.6444 | 31.24 B | -0.8003 | -1.69 | 1.79 M | 83.71 M |
| BIP | Brookfield Infrastructure Partners LP | 16.9579 | 31.24 B | -0.8318 | -4.68 | 11.55 M | 195.9 M |
| FTS | Fortis Inc | 26.7812 | 31 B | -0.3913 | -1.44 | 117.9 K | 3.16 M |
| AWK | American Water Works | 69.4003 | 29.92 B | -0.9933 | -1.41 | 591.5 K | 41.05 M |
| CPAY | Corpay Inc | 144.93 | 29.89 B | -1.17 | -0.8 | 1.42 M | 206.18 M |
| TECK | Teck Resources Ltd | 20.5778 | 29.69 B | -0.1509 | -0.73 | 4.62 M | 95.17 M |
| SHG | Shinhan Financial Group Co. Ltd ADR | 29.1071 | 29.4 B | -0.2818 | -0.96 | 64.7 K | 1.88 M |
| ATO | Atmos Energy Corp | 70.8403 | 29.27 B | -1.0372 | -1.44 | 212 K | 15.02 M |
| PCG | Pacific Gas & Electric Company | 68.6182 | 28.57 B | -1.3692 | -1.96 | 1.96 M | 134.72 M |
| BBD | Banco Bradesco S.A. ADR | 5.6152 | 28.39 B | -0.0497 | -0.88 | 10.87 M | 61.05 M |
| DGX | Quest Diagnostics Inc | 90.1982 | 28.21 B | -0.5872 | -0.65 | 512.17 K | 46.2 M |
| DTE | Dte Energy Company | 70.8733 | 28.11 B | -1.4138 | -1.96 | 734.96 K | 52.09 M |
| CNP | Centerpoint Energy Inc | 23.1511 | 26.95 B | -0.3629 | -1.54 | 2.97 M | 68.76 M |
| PPL | PPL Corp | 26.7925 | 26.94 B | -0.5212 | -1.91 | 2.86 M | 76.67 M |
| FE | Firstenergy Corp | 22.4127 | 26.88 B | -0.5293 | -2.31 | 3.34 M | 74.78 M |
| BBDO | Banco Bradesco S.A. ADR | 5.8845 | 26.82 B | -0.0699 | -1.17 | 34.92 K | 205.49 K |
| ES | Eversource Energy | 46.1974 | 26.31 B | -1.0842 | -2.29 | 1.29 M | 59.53 M |
| OMC | Omnicom Group Inc | 53.4663 | 23.7 B | -0.2932 | -0.55 | 1.53 M | 81.61 M |
| EIX | Edison International | 55.6394 | 22.84 B | -0.5169 | -0.92 | 2.87 M | 159.5 M |
| RL | Ralph Lauren Corp | 77.2166 | 22.44 B | -0.6336 | -0.81 | 952.7 K | 73.56 M |
| CIB | Bancolombia S.A. ADR | 23.4915 | 21.81 B | -0.1322 | -0.56 | 629.5 K | 14.79 M |
| CMS | Cms Energy Corp | 37.0872 | 21.7 B | -0.7868 | -2.08 | 1.62 M | 60.2 M |
| BEP | Brookfield Renewable | 11.9796 | 21.29 B | -0.3106 | -2.53 | 111.44 K | 1.34 M |
| NI | NiSource Inc | 20.1984 | 21.18 B | -0.3318 | -1.62 | 1.2 M | 24.21 M |
| BG | Bunge Ltd | 55.264 | 19.04 B | -3.3341 | -5.69 | 3.22 M | 178.12 M |
| TPL | Texas Pacific Land Trust | 36.6128 | 18.79 B | -1.128 | -2.99 | 398.7 K | 14.6 M |
| ESS | Essex Property Trust | 196.9207 | 18.78 B | -3.5724 | -1.78 | 360.2 K | 70.93 M |
| ROL | Rollins Inc | 17.7384 | 18.26 B | -0.1121 | -0.63 | 834.08 K | 14.8 M |
| BSBR | Banco Santander Brasil S.A. ADR | 5.1412 | 17.37 B | -0.0897 | -1.71 | 1.76 M | 9.02 M |
| GIB | CGI Group | 51.5722 | 17.25 B | -0.2781 | -0.54 | 160.5 K | 8.28 M |
| BALL | Ball Corporation | 37.0742 | 17.16 B | -0.2003 | -0.54 | 1.44 M | 53.52 M |
| KIM | Kimco Realty Corp | 12.9751 | 16.96 B | -0.188 | -1.43 | 5.82 M | 75.52 M |
| NVR | NVR Inc | 2799.6101 | 16.66 B | -19.3799 | -0.69 | 17.92 K | 50.17 M |
| INVH | Invitation Homes Inc | 17.9145 | 15.67 B | -0.286 | -1.57 | 1.32 M | 23.61 M |
| EMA | Emera Inc | 25.2676 | 15.57 B | -0.2276 | -0.89 | 15.3 K | 386.59 K |
| YPF | Ypf Sociedad Anonima ADR | 19.8576 | 15.16 B | -0.2847 | -1.41 | 810.09 K | 16.09 M |
| WPC | W.P. Carey & Co. Llc | 40.7552 | 14.97 B | -0.3054 | -0.74 | 195.23 K | 7.96 M |
| SUI | Sun Communities | 67.3885 | 14.93 B | -1.7668 | -2.55 | 425.9 K | 28.7 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SDE | Spartan Delta Corp | 3.1238 | -0.3471 | -10 | 70 | 218.67 | |
| BU | Burcon Nutrascience Corp | 10.091 | -0.6617 | -6.15 | 629 | 6.35 K | |
| PPR | Prairie Provident Resources Inc | 10.50 | -0.60 | -5.41 | 4.29 K | 45.05 K | |
| BIP-UN | Brookfield Infrastructure Partners L.P | 20.5257 | -0.9434 | -4.39 | 2.43 M | 49.91 M | |
| CPH | Cipher Pharmaceuticals Inc | 4.70 | -0.19 | -3.89 | 47.1 K | 221.37 K | |
| LUN | Lundin Mining Corp | 6.98 | -0.2065 | -2.87 | 2.27 M | 15.85 M | |
| TWM | Tidewater Midstream and Infras Ltd | 422.6241 | -9.4617 | -2.19 | 557 | 235.4 K | |
| DRM | Dream Unlimited Corp | 11.5433 | -0.2456 | -2.08 | 27 K | 311.67 K | |
| TWC | Twc Enterprises Ltd | 11.0144 | -0.2295 | -2.04 | 3.8 K | 41.85 K | |
| BEP-UN | Brookfield Renewable Partners L.P | 14.0227 | -0.2916 | -2.04 | 376.14 K | 5.27 M | |
| QSR | Restaurant Brands International Inc | 57.8569 | -0.9978 | -1.7 | 446.4 K | 25.83 M | |
| EMP-A | Empire Company Limited | 16.7431 | -0.2841 | -1.67 | 294.1 K | 4.92 M | |
| MRG-UN | Morguard North American Residential Real Estate Investment Trust | 10.4639 | -0.1723 | -1.62 | 10.09 K | 105.6 K | |
| XAU | Goldmoney Inc | 17.9284 | -0.2931 | -1.61 | 3.14 K | 56.33 K | |
| MRD | Melcor Dev | 10.5326 | -0.172 | -1.61 | 348 | 3.67 K | |
| AQN | Algonquin Power and Utilities Corp | 8.221 | -0.1314 | -1.57 | 962.48 K | 7.91 M | |
| WTE | Westshore Terminals Investment Corp | 15.3417 | -0.2447 | -1.57 | 76.18 K | 1.17 M | |
| IPO | Inplay Oil Corp | 5.8515 | -0.0894 | -1.5 | 2.48 K | 14.53 K | |
| ALS | Altius Minerals Corp | 10.5772 | -0.158 | -1.47 | 30.54 K | 323.04 K | |
| TPX-B | Molson Coors Canada Inc | 85.2873 | -1.2419 | -1.44 | 392 | 33.43 K | |
| PEY | Peyto Exploration and Dvlpmnt Corp | 4.9203 | -0.07 | -1.4 | 1.6 M | 7.89 M | |
| ACD | Accord Financial | 7.0428 | -0.0965 | -1.35 | 3.7 K | 26.06 K | |
| CRRX | Carerx Corp | 14.9563 | -0.1968 | -1.3 | 10.13 K | 151.51 K | |
| GBT | Bmtc Group Inc | 9.9028 | -0.1295 | -1.29 | 1.08 K | 10.74 K | |
| GRT-UN | Granite Real Estate Investment Trust | 33.5283 | -0.3946 | -1.16 | 456.86 K | 15.32 M | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 31.1084 | -0.3639 | -1.16 | 71.23 K | 2.22 M | |
| RIC | Richmont Mines | 20.6357 | -0.2158 | -1.03 | 5.07 K | 104.64 K | |
| TRP-PF | TC Energy Corp Pref Series 2 | 11.197 | -0.116 | -1.03 | 7.47 K | 83.66 K | |
| CCL-A | CCL Industries Inc | 51.456 | -0.5323 | -1.02 | 500 | 25.73 K | |
| FTS | Fortis Inc | 32.3442 | -0.3234 | -0.99 | 625.04 K | 20.22 M | |
| REAL | Real Matters Inc | 8.58 | -0.085 | -0.98 | 57.01 K | 489.18 K | |
| FSV | Firstservice Corp | 78.9527 | -0.7746 | -0.97 | 16.6 K | 1.31 M | |
| SII | Sprott Inc | 15.9489 | -0.1519 | -0.94 | 39.63 K | 632.05 K | |
| TRP-PD | TC Energy Corp Pref Series 7 | 13.0962 | -0.1196 | -0.9 | 6.13 K | 80.23 K | |
| VCM | Vecima Networks Inc | 8.4503 | -0.0768 | -0.9 | 800 | 6.76 K | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 14.0735 | -0.1257 | -0.89 | 6.06 K | 85.34 K | |
| WJX | Wajax Corp | 11.4977 | -0.098 | -0.85 | 47.9 K | 550.79 K | |
| TRP-PE | TC Energy Corp Pref Series 9 | 13.2763 | -0.1084 | -0.81 | 4.26 K | 56.57 K | |
| ESP | Brompton Energy Split Corp. Class A Shares | 3.9905 | -0.0318 | -0.79 | 2.59 K | 10.34 K | |
| DXT | Dexterra Group Inc | 4.1387 | -0.0329 | -0.79 | 20.52 K | 84.93 K | |
| XTD | Tdb Split Corp. Class A Shares | 6.2748 | -0.0494 | -0.78 | 1.8 K | 11.29 K | |
| IVQ-U | Invesque Inc | 6.8988 | -0.0539 | -0.78 | 41.5 K | 286.3 K | |
| CU-PF | Canadian Utilities Ltd Pref F | 13.0418 | -0.0989 | -0.75 | 5.8 K | 75.64 K | |
| CXI | Currency Exchange International Corp | 25.40 | -0.19 | -0.74 | 13.7 K | 347.98 K | |
| ADN | Acadian Timber Corp | 10.4066 | -0.0776 | -0.74 | 6.83 K | 71.12 K | |
| EMA | Emera Incorporated | 30.2713 | -0.2252 | -0.74 | 441.77 K | 13.37 M | |
| APR-UN | Automotive Properties Real Estate Investment Trust | 6.0205 | -0.0441 | -0.73 | 4.99 K | 30.02 K | |
| IFC-PE | Intact Financial Corp Pref Series 5 | 14.8081 | -0.1034 | -0.69 | 1 K | 14.81 K | |
| TA-PE | TransAlta Corp Pref E | 8.0743 | -0.0544 | -0.67 | 4.4 K | 35.53 K | |
| GWO-PS | Great West Lifeco Inc Pref S | 15.0701 | -0.0925 | -0.61 | 6.04 K | 91.01 K | |
| CU-PE | Canadian Util Bb Cum Red Sec Prf | 14.1708 | -0.0859 | -0.6 | 4.9 K | 69.44 K | |
| TRP-PH | TC Energy Corp Pref Series 4 | 8.7848 | -0.0522 | -0.59 | 340 | 2.99 K | |
| LIF | Labrador Iron Ore Royalty Corp | 8.3828 | -0.0498 | -0.59 | 230.29 K | 1.93 M | |
| BRAG | Bragg Gaming Group Inc | 16.90 | -0.10 | -0.59 | 35.9 K | 606.71 K | |
| GWO-PN | Great West 3.65% Non Cum N Prf | 12.9272 | -0.075 | -0.58 | 10.5 K | 135.74 K | |
| EIT-PA | Canoe EIT Income Fund Pref | 16.8522 | -0.093 | -0.55 | 3.2 K | 53.93 K | |
| JWEL | Jamieson Wellness Inc | 15.902 | -0.0846 | -0.53 | 21.3 K | 338.71 K | |
| MRC | Morguard Corp | 166.5836 | -0.8818 | -0.53 | 2.45 K | 408.3 K | |
| MEQ | Mainstreet Eq J | 36.4336 | -0.1896 | -0.52 | 1.2 K | 43.72 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ELCO | Elcom International Inc | 12.00 | 16.57 M | -1.50 | -11.11 | 1 K | 12 K |
| GTCH | GBT Technologies Inc | 1800.00 | 2.44 M | -50.00 | -2.7 | 1 | 1.8 K |
| VRSSF | Versus Systems Inc | 4.496 | 862.93 K | -0.1568 | -3.37 | 344 | 1.55 K |
| SEII | Sharing Economy International Inc | 160.50 | 645.17 K | -6.00 | -3.6 | 340 | 54.57 K |
| ENDV | Endonovo Therapeutics Inc | 25.00 | 180.75 K | -1.80 | -6.72 | 1 | 25 |
| ERFB | ERF Wireless Inc | 24.00 | 84.13 K | -6.00 | -20 | 1.71 M | 41.11 M |
| WTRV | White River Energy Corp. | 9.50 | 6.2 K | -0.95 | -9.09 | 124 | 1.18 K |
| SIMPQ | Simply Inc | 97.50 | 1.55 K | -1.00 | -1.02 | 710 | 69.22 K |
| CYRNQ | CYRNQ | 34.00 | 799 | -1.00 | -2.86 | 845 | 28.73 K |
| LXGTF | Registered Plan Private Investments Inc | 3.267 | 378 | -0.033 | -1 | 1.41 K | 4.6 K |
| AFOM | All For One Media Corp | 56.5092 | 324 | -0.5708 | -1 | 20 K | 1.13 M |
| SYNE | Synthesis Energy Systems Inc | 28.1472 | 157 | -5.2032 | -15.6 | 4.96 K | 139.55 K |
| TRLFF | True Leaf Brands Inc | 3.681 | -0.153 | -3.99 | 161 | 592.64 | |
| EWLL | eWellness Healthcare Corporation | 3.75 | -0.15 | -3.85 | 11.76 K | 44.08 K | |
| FIORF | Fiore Cannabis Ltd | 3.0224 | -0.0484 | -1.58 | 44.58 K | 134.73 K | |
| HMNY | Helios and Matheson Analytics Inc | 637.50 | -10.00 | -1.54 | 856 | 545.7 K | |
| CHALF | Chalice Brands Ltd | 3.8985 | -0.0391 | -0.99 | 652 | 2.54 K | |
| TREVQ | Trevali Mining Corporation | 11.823 | -0.077 | -0.65 | 2.65 K | 31.37 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| VVTM | VVT Med Inc. | 23.3645 | -4.6729 | -16.67 | 34 | 794.39 | |
| MOON | Blue Moon Metals Inc | 6.00 | -1.00 | -14.29 | 13.89 K | 83.36 K | |
| GPUS | Alset AI Ventures Inc. | 15.20 | -1.60 | -9.52 | 1.68 K | 25.46 K | |
| NXS | Nexus Gold Corp | 425.00 | -37.50 | -8.11 | 188 | 79.9 K | |
| VRB | Vanadiumcorp Resource Inc | 12.00 | -1.00 | -7.69 | 565 | 6.78 K | |
| USS | Uniserve Communications Corporation | 3.8947 | -0.3158 | -7.5 | 3.51 K | 13.65 K | |
| COMP | Uniserve Communications Corporation | 3.8947 | -0.3158 | -7.5 | 3.51 K | 13.65 K | |
| IFR | International Frontier Resources Corporation | 4.4571 | -0.3429 | -7.14 | 1.43 K | 6.35 K | |
| KEEK | Personas Social Incorporated | 24.00 | -1.50 | -5.88 | 5.35 K | 128.5 K | |
| URZ | Urz Energy Corp | 8.50 | -0.50 | -5.56 | 184 | 1.56 K | |
| KGS | Kingman Minerals Ltd | 9.50 | -0.50 | -5 | 300 | 2.85 K | |
| NPR | North Peak Resources Ltd | 7.22 | -0.30 | -3.99 | 39.8 K | 287.36 K | |
| PTF | Pender Growth Fund Inc | 4.20 | -0.14 | -3.23 | 1.6 K | 6.72 K | |
| GRZ | Gold Reserve Inc | 3.623 | -0.0998 | -2.68 | 8.1 K | 29.35 K | |
| GBU | Gabriel Resources Ltd | 3.475 | -0.075 | -2.11 | 75.5 K | 262.36 K | |
| LIB | LibertyStream Infrastructure Partners Inc. | 3.525 | -0.075 | -2.08 | 12 K | 42.3 K | |
| PE | Pure Energy Minerals Limited | 3.12 | -0.06 | -1.89 | 109.23 K | 340.81 K | |
| CCMC | Core Critical Metals Corp. | 9.3333 | -0.1667 | -1.75 | 75 | 700 | |
| KCC | Kincora Copper Limited | 9.75 | -0.15 | -1.52 | 8 K | 78 K | |
| SRGE | Surge Digital Inc. | 5.88 | -0.07 | -1.18 | 1.06 K | 6.22 K | |
| GSKR | Goldsky Resources Corp. | 3.48 | -0.04 | -1.14 | 11.28 K | 39.24 K | |
| BTR | Bonterra Resources Inc | 4.45 | -0.05 | -1.11 | 3.76 K | 16.73 K | |
| CKG | Chesapeake Gold Corp | 3.60 | -0.03 | -0.83 | 21.68 K | 78.03 K | |
| RX | BioSyent Inc | 8.4311 | -0.0469 | -0.55 | 6.6 K | 55.65 K |