Loser Valuations for 29 March 2018 from 00:00:00 until 23:59:59
Loser Valuations for 29 March 2018 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GSAT | Globalstar | 10.35 | 10.92 B | -0.15 | -1.43 | 430.48 K | 4.46 M |
| SIM | Grupo Simec S.A. DE C.V. ADR | 8.4912 | 3.99 B | -0.14 | -1.62 | 469 | 3.98 K |
| NHC | National Healthcare Corp | 47.6027 | 3.27 B | -0.3033 | -0.63 | 45 K | 2.14 M |
| OGCP | Empire State Realty Op LP Se | 14.1468 | 1.47 B | -0.0873 | -0.61 | 100 | 1.41 K |
| TMP | Tompkinstrustco | 58.2145 | 1.43 B | -0.3765 | -0.64 | 41.7 K | 2.43 M |
| BHB | Bar Harbor Bankshares | 20.5535 | 687.57 M | -0.7266 | -3.41 | 79.9 K | 1.64 M |
| CTGO | Contango Ore Inc | 18.51 | 520 M | -1.49 | -7.45 | 700 | 12.96 K |
| CIX | Compx International Inc | 8.7233 | 476.9 M | -0.1581 | -1.78 | 10.93 K | 95.3 K |
| RLGT | Radiant Logistics | 3.87 | 417.65 M | -0.08 | -2.03 | 126.34 K | 488.95 K |
| CMCL | Caledonia Mining Cp | 5.0845 | 411.84 M | -0.0334 | -0.65 | 2.6 K | 13.25 K |
| EVI | Evi Industries Inc | 37.7146 | 270.19 M | -0.4804 | -1.26 | 20.5 K | 773.15 K |
| BKTI | Bk Technologies Inc | 17.2626 | 252.32 M | -0.1312 | -0.75 | 2.86 K | 49.41 K |
| LODE | Comstock Mining Inc | 12.50 | 148.31 M | -1.50 | -10.71 | 14.82 K | 185.2 K |
| ESP | Espey Mfg. & Electronics | 20.156 | 140.16 M | -0.3539 | -1.73 | 3.7 K | 74.58 K |
| EPM | Evolution Petroleum Corp | 4.6611 | 139.8 M | -0.0579 | -1.23 | 105.5 K | 491.75 K |
| ARMP | Armata Pharmaceuticals Inc | 15.26 | 130.51 M | -0.28 | -1.8 | 22.37 K | 341.38 K |
| CATX | Perspective Therapeutics Inc | 4.20 | 95.89 M | -0.10 | -2.33 | 7.65 K | 32.13 K |
| COE | 51Talk Online Education Group | 38.88 | 60.49 M | -3.16 | -7.52 | 9.15 K | 355.64 K |
| DIT | Amcon Distributing Company | 76.7627 | 58.53 M | -1.6206 | -2.07 | 700 | 53.73 K |
| DXR | Daxor Corp | 9.58 | 49.33 M | -0.09 | -0.93 | 109.71 K | 1.05 M |
| MYO | Myomo Inc | 89.10 | 47.93 M | -2.70 | -2.94 | 10.68 K | 951.59 K |
| IBIO | Ibio Inc | 1100.00 | 47.5 M | -50.00 | -4.35 | 122 | 134.2 K |
| ATNM | Actinium Pharmaceuticals Inc | 10.953 | 44.96 M | -0.228 | -2.04 | 32.1 K | 351.56 K |
| FSP | Franklin Street Properties | 5.6826 | 44.87 M | -0.0811 | -1.41 | 652.4 K | 3.71 M |
| UAVS | Ageagle Aerial Systems Inc | 4330.00 | 20.01 M | -1140.00 | -20.84 | 291 | 1.26 M |
| AIRI | Air Industries Group Inc | 15.40 | 13.6 M | -0.10 | -0.65 | 1.7 K | 26.2 K |
| INUV | Inuvo Inc | 9.20 | 6.76 M | -0.10 | -1.08 | 2.26 K | 20.79 K |
| OPTT | Ocean Power Tech Inc | 21.40 | 3.86 M | -0.20 | -0.93 | 202.65 K | 4.34 M |
| TOPS | Top Ships Inc | 220800.00 | 2.44 M | -27600.00 | -11.11 | 29 | 6.4 M |
| OGEN | Oragenics Inc | 3132.00 | 1.58 M | -108.00 | -3.33 | 34 | 106.49 K |
| MTNB | Matinas Biopharma Hl | 38.24 | 1.17 M | -1.265 | -3.2 | 7.7 K | 294.6 K |
| SCPX | Scorpius Holdings Inc | 2296.0022 | 12.23 K | -98.0002 | -4.09 | 95 | 218.12 K |
Cryptocurrencies (CC) POINTS
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GREY | Grey Matters Health Inc. | 87.973 | -2.0946 | -2.33 | 159 | 13.99 K |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BKR | Baker Hughes A Ge Co. Cl A | 22.216 | 47.54 B | -0.24 | -1.07 | 7.01 M | 155.7 M |
| INCY | Incyte Corp | 83.33 | 24.39 B | -1.63 | -1.92 | 1.59 M | 132.7 M |
| ROKU | Roku Inc | 31.10 | 23.93 B | -0.20 | -0.64 | 6.46 M | 200.84 M |
| ALNY | Alnylam Pharmaceuticals | 119.10 | 20.89 B | -10.77 | -8.29 | 3.17 M | 377.68 M |
| MEDP | Medpace Holdings Inc | 34.91 | 18.27 B | -1.09 | -3.03 | 304.1 K | 10.62 M |
| EXEL | Exelixis Inc | 22.15 | 16.98 B | -0.21 | -0.94 | 4.84 M | 107.17 M |
| LAMR | Lamar Advertis A | 43.7272 | 15.84 B | -0.3435 | -0.78 | 755.7 K | 33.04 M |
| COKE | Coca Cola Bot Cons | 16.2821 | 13.84 B | -0.1424 | -0.87 | 827.45 K | 13.47 M |
| PIRBF | Piraeus Bank S.A. | 46.0781 | 13.29 B | -3.4863 | -7.03 | 66 | 3.04 K |
| QXO | Qxo Inc | 17.5766 | 11.99 B | -0.4687 | -2.6 | 213 | 3.74 K |
| GLPI | Gaming & Leisure | 20.4378 | 11.64 B | -0.1221 | -0.59 | 1.12 M | 22.98 M |
| ENSG | The Ensign Group IN | 24.0352 | 10.56 B | -0.3838 | -1.57 | 357.26 K | 8.59 M |
| CTRE | Caretrust REIT Inc | 8.9708 | 9.03 B | -0.0469 | -0.52 | 915.3 K | 8.21 M |
| VSAT | Viasat Inc | 65.72 | 8.81 B | -0.88 | -1.32 | 1.22 M | 80.19 M |
| RYTM | Rhythm Pharmaceuticals Inc | 19.90 | 7.78 B | -0.33 | -1.63 | 49.6 K | 987.14 K |
| ALKS | Alkermes Plc | 57.96 | 7.71 B | -1.27 | -2.14 | 993.1 K | 57.56 M |
| CYTK | Cytokinetics | 7.20 | 7.48 B | -0.10 | -1.37 | 381.39 K | 2.75 M |
| PPC | Pilgrim's Pride | 20.8481 | 6.79 B | -0.2457 | -1.16 | 2.3 M | 47.86 M |
| KTOS | Kratos Defns | 10.29 | 6.61 B | -0.09 | -0.87 | 2 M | 20.63 M |
| IONS | Ionis Pharmaceuticals | 44.08 | 6.55 B | -1.85 | -4.03 | 2.4 M | 105.7 M |
| HUT | Hut 8 Mining Corp | 12.7755 | 6.32 B | -0.091 | -0.71 | 78 | 996.49 |
| TTD | The Trade Desk | 4.962 | 6.11 B | -0.134 | -2.63 | 23.56 M | 116.91 M |
| BILI | Bilibili Inc ADR | 11.00 | 6.06 B | -0.24 | -2.14 | 5.86 M | 64.5 M |
| POWL | Powell Inds Inc | 22.1603 | 4.85 B | -0.3798 | -1.69 | 275.13 K | 6.1 M |
| OPCH | Option Care Health Inc | 9.84 | 4.74 B | -0.28 | -2.77 | 224.31 K | 2.21 M |
| TFSL | Tfs Financial Corp | 8.2577 | 4.58 B | -0.045 | -0.54 | 162.19 K | 1.34 M |
| CAR | Avis Budget Group | 44.503 | 4.2 B | -0.4466 | -0.99 | 1.8 M | 79.93 M |
| WSBC | Wesbanco Inc | 30.2194 | 3.7 B | -0.2358 | -0.77 | 127.3 K | 3.85 M |
| ACAD | Acadia Pharmaceutica | 22.47 | 3.66 B | -0.64 | -2.77 | 3.84 M | 86.24 M |
| LBTYA | Liberty Global Ord A | 16.129 | 3.29 B | -0.2782 | -1.7 | 2.29 M | 36.87 M |
| MCHB | Mechanics Bank | 22.854 | 3.26 B | -0.3191 | -1.38 | 332.59 K | 7.6 M |
| LBTYK | Liberty Global Ord C | 15.9217 | 3.23 B | -0.1988 | -1.23 | 3.94 M | 62.69 M |
| ACMR | Acm Research Inc | 4.10 | 3.11 B | -0.0267 | -0.65 | 46.85 K | 192.1 K |
| MGEE | Mge Energy Inc | 47.3591 | 3.04 B | -0.2955 | -0.62 | 109.16 K | 5.17 M |
| CALM | Cal-Maine Foods IN | 33.2691 | 3.02 B | -1.4464 | -4.17 | 746.93 K | 24.85 M |
| DRH | Diamondrock Hospitality Company Common Stock | 8.5679 | 2.88 B | -0.1477 | -1.69 | 4.38 M | 37.52 M |
| ADMA | Adma Biologics | 4.60 | 2.82 B | -0.06 | -1.29 | 57.33 K | 263.71 K |
| NBTB | NBT Bancorp Inc | 27.7213 | 2.74 B | -0.1953 | -0.7 | 134.79 K | 3.74 M |
| FBNC | First Bancorp [Nc] | 30.1188 | 2.67 B | -0.2535 | -0.83 | 106.1 K | 3.2 M |
| AMBA | Ambarella Inc | 48.99 | 2.58 B | -0.99 | -1.98 | 1.51 M | 74.06 M |
| CECO | CECO Environmental Corp. | 4.45 | 2.56 B | -0.14 | -3.05 | 439.8 K | 1.96 M |
| FRME | First Merchants Corp | 32.1555 | 2.56 B | -0.1774 | -0.55 | 301.63 K | 9.7 M |
| SYBT | Stock Yards Bancorp | 29.1088 | 2.46 B | -0.2073 | -0.71 | 46.38 K | 1.35 M |
| MARA | Marathon Digital Holdings | 4.48 | 2.45 B | -0.48 | -9.68 | 248.43 K | 1.11 M |
| DGII | Digi Intl Inc | 10.30 | 2.4 B | -0.25 | -2.37 | 222.88 K | 2.3 M |
| MBIN | Merchants Bancorp | 13.0546 | 2.38 B | -0.5343 | -3.93 | 59 K | 770.21 K |
| CHCO | City Holding Company | 53.8653 | 1.99 B | -0.7543 | -1.38 | 86.6 K | 4.66 M |
| GABC | German Amer Bncp Inc | 27.1654 | 1.88 B | -0.2363 | -0.86 | 47.14 K | 1.28 M |
| DCOM | Dime Community Bancshares Inc | 23.5802 | 1.85 B | -0.1406 | -0.59 | 27.8 K | 655.53 K |
| STBA | S&T Bancorp Inc | 29.8485 | 1.79 B | -0.5232 | -1.72 | 189.62 K | 5.66 M |
| OCFC | Oceanfirst Financial Corp | 19.6771 | 1.79 B | -0.1619 | -0.82 | 529.02 K | 10.41 M |
| RBCAA | Republic Bancorp Inc | 30.5685 | 1.78 B | -0.4789 | -1.54 | 47.62 K | 1.46 M |
| ADEA | Adeia Inc | 6.4788 | 1.71 B | -0.0919 | -1.4 | 874.35 K | 5.66 M |
| DHC | Diversified Healthcare Trust | 11.5402 | 1.7 B | -0.2137 | -1.82 | 1.36 M | 15.74 M |
| SLS | Sellas Life Sciences Group Inc | 172.50 | 1.7 B | -7.50 | -4.17 | 642 | 110.75 K |
| TCBK | Trico Bancshares | 30.0433 | 1.67 B | -0.4278 | -1.4 | 176.09 K | 5.29 M |
| LILAK | Liberty Latin America Cl C | 18.1468 | 1.67 B | -0.1996 | -1.09 | 996.05 K | 18.08 M |
| LILA | Liberty Latin America Cl A | 18.3318 | 1.66 B | -0.1979 | -1.07 | 316.71 K | 5.81 M |
| CNOB | Connectone Bancorp | 23.8494 | 1.63 B | -0.3726 | -1.54 | 431.3 K | 10.29 M |
| DSGR | Distribution Solutions Group Inc | 12.625 | 1.62 B | -0.425 | -3.26 | 38.2 K | 482.27 K |
| PGEN | Precigen Inc | 15.33 | 1.6 B | -0.49 | -3.1 | 1.38 M | 21.22 M |
| CHRN | ChronoScale Corporation | 355.5002 | 1.57 B | -6.7498 | -1.86 | 2.53 K | 900.13 K |
| SAFT | Safety Ins Group Inc | 54.4276 | 1.53 B | -0.7436 | -1.35 | 63.49 K | 3.46 M |
| QURE | Uniqure N.V. | 23.50 | 1.52 B | -0.24 | -1.01 | 179.72 K | 4.22 M |
| OCUL | Ocular Therapeut | 6.51 | 1.45 B | -0.06 | -0.91 | 258.22 K | 1.68 M |
| UPBD | Upbound Group Inc. | 8.63 | 1.41 B | -0.07 | -0.8 | 1.27 M | 10.95 M |
| BHRB | Burke & Herbert Financial Services Corp. Common Stock | 51.4047 | 1.41 B | -0.3739 | -0.72 | 3 | 154.21 |
| ANAB | Anaptysbio Inc | 104.08 | 1.39 B | -3.93 | -3.64 | 1.15 M | 120.17 M |
| LQDT | Liquidity Services | 6.50 | 1.37 B | -0.10 | -1.52 | 209.5 K | 1.36 M |
| INVA | Innoviva Inc | 16.67 | 1.36 B | -0.16 | -0.95 | 1.07 M | 17.9 M |
| CTBI | Community TR Bancp | 33.0844 | 1.26 B | -0.3294 | -0.99 | 153.31 K | 5.07 M |
| OMER | Omeros Corp | 11.17 | 1.22 B | -0.74 | -6.21 | 839.3 K | 9.37 M |
| AHG | Akso Health Group ADR | 32.4643 | 1.16 B | -0.5741 | -1.74 | 2.36 K | 76.75 K |
| UVSP | Univest Corp of Penn | 21.2176 | 1.1 B | -0.1531 | -0.72 | 95.81 K | 2.03 M |
| CCNE | Cnb Financial Corp | 23.0282 | 1.06 B | -0.2217 | -0.95 | 17.39 K | 400.41 K |
| MBWM | Mercantile Bank Corp | 24.2214 | 1.05 B | -0.6191 | -2.49 | 142.23 K | 3.45 M |
| HLIT | Harmonic Inc | 3.80 | 1.04 B | -0.10 | -2.56 | 313.86 K | 1.19 M |
| EGBN | Eagle Bancorp Inc | 46.7268 | 1.03 B | -0.3123 | -0.66 | 159.5 K | 7.45 M |
| SENEA | Seneca Foods Cp A | 27.70 | 1.02 B | -0.65 | -2.29 | 79.48 K | 2.2 M |
| TRST | Trustco Bank Corp NY | 30.456 | 975.69 M | -0.7209 | -2.31 | 66.3 K | 2.02 M |
| CYRX | Cryoport Inc | 8.60 | 967.4 M | -0.05 | -0.58 | 160.4 K | 1.38 M |
| TRNS | Transcat Inc | 15.65 | 954.69 M | -0.45 | -2.8 | 87.8 K | 1.37 M |
| FMNB | Farmers Natl Banc Cp | 10.1582 | 913.62 M | -0.22 | -2.12 | 61.87 K | 628.53 K |
| THFF | First Finl Corp [In] | 32.6432 | 906.64 M | -1.1378 | -3.37 | 139.78 K | 4.56 M |
| GSBC | Great Southern Bncp | 38.8782 | 880.08 M | -0.2102 | -0.54 | 54.8 K | 2.13 M |
| CCBG | Capital City Bank Gr | 20.5684 | 861.09 M | -0.4487 | -2.13 | 62.06 K | 1.28 M |
| FCBC | First Community Bksh | 21.9959 | 860.3 M | -0.3611 | -1.62 | 58.3 K | 1.28 M |
| NWPX | Northwest Pipe Company | 17.30 | 840.8 M | -0.41 | -2.32 | 44.39 K | 768 K |
| PGC | Peapack Gladstone FI | 31.5284 | 813.71 M | -0.3494 | -1.1 | 60.84 K | 1.92 M |
| IBCP | Independent Bk Cp | 16.917 | 801.67 M | -0.1846 | -1.08 | 149.46 K | 2.53 M |
| NAVI | Navient Cp | 8.9862 | 789.66 M | -0.048 | -0.53 | 2.96 M | 26.62 M |
| FISI | Financial Institut | 20.5283 | 775.57 M | -0.3815 | -1.82 | 171.04 K | 3.51 M |
| CRTO | Criteo S.A. ADR | 25.84 | 758.89 M | -1.20 | -4.44 | 1.96 M | 50.55 M |
| RIGL | Rigel Pharmaceuticals | 35.40 | 740.66 M | -1.70 | -4.58 | 236.08 K | 8.36 M |
| ARDX | Ardelyx Inc | 5.05 | 723.95 M | -0.20 | -3.81 | 508.52 K | 2.57 M |
| AROW | Arrow Financial Corp | 25.0522 | 713.05 M | -0.1845 | -0.73 | 51.29 K | 1.28 M |
| ACHV | Achieve Life Sciences Inc | 254.00 | 692.85 M | -3.00 | -1.17 | 111 | 28.19 K |
| DBVT | Dbv Technologies ADR | 46.14 | 656.69 M | -0.68 | -1.45 | 65.5 K | 3.02 M |
| PZZA | Papa John's Intl | 47.6263 | 649.54 M | -0.3242 | -0.68 | 851.99 K | 40.58 M |
| CRESY | Cresud Sacif ADR | 13.5709 | 647.19 M | -0.0943 | -0.69 | 228.49 K | 3.1 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MRK | Merck & Company | 40.6512 | 361.73 B | -0.4627 | -1.13 | 10.22 M | 415.4 M |
| UNH | Unitedhealth Group Inc | 188.9252 | 353.17 B | -3.9728 | -2.06 | 5.53 M | 1.04 B |
| GE | General Electric Company | 61.271 | 335.38 B | -0.909 | -1.46 | 15.55 M | 952.66 M |
| C | Citigroup Inc | 51.3255 | 197.05 B | -0.5779 | -1.11 | 22.62 M | 1.16 B |
| MCD | McDonald's Corporation | 129.713 | 195.68 B | -1.6839 | -1.28 | 5.29 M | 686.12 M |
| WELL | Welltower Inc | 41.5822 | 179.74 B | -0.3285 | -0.78 | 2.9 M | 120.48 M |
| CB | Chubb Ltd | 118.6369 | 139.47 B | -1.2924 | -1.08 | 1.66 M | 197.48 M |
| CVS | CVS Corp | 47.6836 | 107.28 B | -0.3833 | -0.8 | 8.1 M | 386.07 M |
| GSK | Glaxosmithkline Plc ADR | 27.1292 | 100.88 B | -0.2152 | -0.79 | 3.64 M | 98.8 M |
| ELV | Elevance Health Inc | 197.3081 | 91.96 B | -1.5986 | -0.8 | 1.63 M | 322.4 M |
| SPG | Simon Property Group | 100.225 | 86.71 B | -1.0129 | -1 | 1.76 M | 176.55 M |
| ASX | Ase Industrial Holding Co. Ltd ADR | 4.8655 | 69.83 B | -0.0268 | -0.55 | 788.5 K | 3.84 M |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 17.1523 | 67.16 B | -0.8573 | -4.76 | 124.1 K | 2.13 M |
| PSA | Public Storage | 144.5748 | 63.05 B | -1.2482 | -0.86 | 986.75 K | 142.66 M |
| D | Dominion Resources | 47.2859 | 60.34 B | -0.2525 | -0.53 | 9.17 M | 433.82 M |
| HPE | Hewlett Packard Enterprise Comp | 13.6567 | 59.43 B | -0.0934 | -0.68 | 16.01 M | 218.64 M |
| MSCI | MSCI Inc | 137.2921 | 46.6 B | -0.992 | -0.72 | 2.12 M | 291.33 M |
| IQV | Iqvia Holdings Inc | 98.11 | 44.8 B | -0.51 | -0.52 | 2.04 M | 200.43 M |
| VST | Vistra Energy Corp | 17.795 | 42.31 B | -0.2562 | -1.42 | 4.9 M | 87.28 M |
| SKYD | Skydance Corporation | 42.0807 | 40.39 B | -0.4012 | -0.94 | 4.05 M | 170.26 M |
| CCI | Crown Castle International Corp | 78.0963 | 37.7 B | -0.9049 | -1.15 | 3.42 M | 266.96 M |
| GFI | Gold Fields Ltd ADR | 3.2008 | 34.9 B | -0.0319 | -0.99 | 3.2 M | 10.25 M |
| PUK | Prudential Public Ltd Company ADR | 36.0562 | 30.28 B | -0.3668 | -1.01 | 252.08 K | 9.09 M |
| FE | Firstenergy Corp | 24.5469 | 26.88 B | -0.2743 | -1.11 | 10.42 M | 255.89 M |
| USFD | US Foods Holding | 32.77 | 22.9 B | -0.17 | -0.52 | 2.52 M | 82.61 M |
| EFX | Equifax Inc | 109.7383 | 22.27 B | -1.1458 | -1.03 | 986.1 K | 108.21 M |
| H | Hyatt Hotels Corp | 73.8918 | 17.21 B | -0.3973 | -0.53 | 1.56 M | 115.35 M |
| KIM | Kimco Realty Corp | 9.616 | 16.96 B | -0.0868 | -0.89 | 7.6 M | 73.12 M |
| NVR | NVR Inc | 2800.00 | 16.66 B | -177.8899 | -5.97 | 32.59 K | 91.25 M |
| EG | Everest Re Group | 213.5689 | 15.23 B | -1.2557 | -0.58 | 329.96 K | 70.47 M |
| DOC | Physicians Realty Trust | 12.394 | 14.71 B | -0.0854 | -0.68 | 5.05 M | 62.61 M |
| SNN | Smith & Nephew Snats ADR | 31.1411 | 13.04 B | -0.2449 | -0.78 | 755.2 K | 23.52 M |
| CNA | Cna Financial Corp | 34.3274 | 12.81 B | -0.3339 | -0.96 | 277.93 K | 9.54 M |
| UHS | Universal Health Services | 114.269 | 11.52 B | -2.8661 | -2.45 | 964.4 K | 110.2 M |
| BWXT | Bwx Technologies Inc | 57.6158 | 10.95 B | -0.8797 | -1.5 | 926.33 K | 53.37 M |
| EGP | Eastgroup Properties | 65.9601 | 9.52 B | -0.3431 | -0.52 | 227.8 K | 15.03 M |
| OC | Owens Corning Inc | 70.2122 | 9.36 B | -1.0479 | -1.47 | 1.7 M | 119.29 M |
| BRX | Brixmor Property Group Inc | 10.0956 | 9.21 B | -0.1655 | -1.61 | 2.49 M | 25.15 M |
| SNAP | Snap Inc | 15.87 | 8.56 B | -0.08 | -0.5 | 15.43 M | 244.95 M |
| MAC | Macerich Company | 35.595 | 7.34 B | -0.5655 | -1.56 | 1.11 M | 39.34 M |
| STAG | Stag Industrial Inc | 16.7956 | 7.2 B | -0.1334 | -0.79 | 665.3 K | 11.17 M |
| CWEN | Clearway Energy Inc Cl C | 11.2174 | 7 B | -0.132 | -1.16 | 731.4 K | 8.2 M |
| SBSW | Sibanye Gold Ltd ADR | 3.1057 | 6.87 B | -0.0389 | -1.24 | 2.24 M | 6.94 M |
| CHE | Chemed Inc | 265.6492 | 6.84 B | -2.2587 | -0.84 | 98.12 K | 26.07 M |
| MTN | Vail Resorts | 171.0555 | 5.66 B | -1.5662 | -0.91 | 438.55 K | 75.02 M |
| ORA | Ormat Technologies | 53.5916 | 5.65 B | -0.7414 | -1.36 | 268.1 K | 14.37 M |
| KRG | Kite Realty Group Trust | 9.8917 | 5.17 B | -0.104 | -1.04 | 731.4 K | 7.23 M |
| BB | Blackberry Ltd | 11.50 | 5.13 B | -0.70 | -5.74 | 12.37 M | 142.23 M |
| CNO | Cno Financial Group | 18.0668 | 5.09 B | -0.1584 | -0.87 | 1.3 M | 23.42 M |
| CMBT | Euronav NV | 4.233 | 4.83 B | -0.0516 | -1.2 | 254.3 K | 1.08 M |
| SKT | Tanger Factory Outlet Centers | 14.3997 | 4.63 B | -0.4909 | -3.3 | 2.27 M | 32.73 M |
| EPR | Entertainment Properties Trust | 33.8746 | 4.56 B | -0.2323 | -0.68 | 769 K | 26.05 M |
| KRC | Kilroy Realty Corp | 49.6657 | 4.21 B | -0.308 | -0.62 | 761.8 K | 37.84 M |
| JOE | St. Joe Company | 17.9246 | 3.96 B | -0.4279 | -2.33 | 216.5 K | 3.88 M |
| AGX | Argan Inc | 34.6912 | 3.89 B | -1.4942 | -4.13 | 546.8 K | 18.97 M |
| BFH | Bread Financial Hldgs Inc | 116.7116 | 3.87 B | -4.9566 | -4.07 | 2.37 M | 276.35 M |
| LXP | Lexington Realty Trust | 25.58 | 3.61 B | -0.195 | -0.76 | 307.97 K | 7.88 M |
| NHI | National Health Investors | 42.0734 | 3.5 B | -0.2876 | -0.68 | 284 K | 11.95 M |
| TDW | Tidewater Inc | 28.5775 | 3.49 B | -0.2796 | -0.97 | 78.2 K | 2.23 M |
| KEN | Kenon Holdings Ltd | 5.6937 | 3.41 B | -0.1612 | -2.75 | 5.5 K | 31.32 K |
| AVA | Avista Corp | 36.4019 | 3.37 B | -0.2344 | -0.64 | 559.89 K | 20.38 M |
| LRN | Stride Inc | 14.18 | 3.15 B | -0.24 | -1.66 | 465.48 K | 6.6 M |
| PFS | Provident Financial Services | 17.4089 | 2.99 B | -0.1293 | -0.74 | 189.84 K | 3.3 M |
| AKR | Acadia Realty Trust | 18.1089 | 2.9 B | -0.1399 | -0.77 | 584.4 K | 10.58 M |
| DRH | Diamondrock Hospitality Company | 8.5679 | 2.88 B | -0.1477 | -1.69 | 4.38 M | 37.52 M |
| UE | Urban Edge Properties | 15.382 | 2.81 B | -0.108 | -0.7 | 573.7 K | 8.82 M |
| RCUS | Arcus Biosciences Inc | 15.44 | 2.63 B | -0.58 | -3.62 | 381.26 K | 5.89 M |
| IMAX | Imax Corp | 19.20 | 2.61 B | -0.35 | -1.79 | 1.3 M | 25.01 M |
| BBT | Beacon Financial Corporation | 28.0681 | 2.56 B | -0.1479 | -0.52 | 201.27 K | 5.65 M |
| CXW | Corecivic Inc | 16.1006 | 2.48 B | -0.0908 | -0.56 | 876.6 K | 14.11 M |
| TY-P | Tri-Continental Corporation PFD $2.50 | 39.7723 | 2.47 B | -0.5532 | -1.37 | 1.8 K | 71.67 K |
| PEB | Pebblebrook Hotel Trust | 30.969 | 2.36 B | -0.3066 | -0.98 | 896.6 K | 27.77 M |
| RAMP | Liveramp Holdings Inc | 22.71 | 2.34 B | -5.34 | -19.04 | 17.44 M | 396.15 M |
| HCI | Homeowners Choice | 31.2786 | 2.31 B | -0.3279 | -1.04 | 162.2 K | 5.07 M |
| BKD | Brookdale Senior Living Inc | 6.71 | 2.15 B | -0.11 | -1.61 | 6.69 M | 44.89 M |
| LEU | Centrus Energy Corp. | 3.55 | 2.14 B | -0.05 | -1.39 | 11.3 K | 40.11 K |
| OFG | OFG Bancorp | 8.7029 | 2.13 B | -0.2082 | -2.34 | 316.9 K | 2.76 M |
| XHR | Xenia Hotels & Resorts Inc | 15.3641 | 2.12 B | -0.1012 | -0.65 | 904.1 K | 13.89 M |
| PBI | Pitney Bowes Inc | 7.564 | 2.11 B | -0.0555 | -0.73 | 1.45 M | 10.95 M |
| SRG-PA | Seritage Growth Properties | 14.4785 | 2.11 B | -0.2558 | -1.74 | 16.27 K | 235.52 K |
| IDT | IDT Corp | 6.1166 | 2.04 B | -0.2927 | -4.57 | 826.9 K | 5.06 M |
| PBH | Prestige Brand Holdings | 33.2994 | 2.04 B | -0.6715 | -1.98 | 614.2 K | 20.45 M |
| CSR | Centerspace | 36.285 | 1.97 B | -0.3495 | -0.95 | 48.29 K | 1.75 M |
| BY | Byline Bancorp Inc | 20.8726 | 1.7 B | -0.1184 | -0.56 | 48.1 K | 1 M |
| AAT | American Assets Trust | 23.4946 | 1.67 B | -0.4782 | -1.99 | 800.1 K | 18.8 M |
| CEPU | Central Puerto S.A. ADR | 13.5712 | 1.49 B | -0.3592 | -2.58 | 147.8 K | 2.01 M |
| USPH | U.S. Physical Therapy | 72.3741 | 1.48 B | -0.5786 | -0.79 | 51.8 K | 3.75 M |
| BFS-PD | Saul Centers Inc | 13.6738 | 1.39 B | -0.082 | -0.6 | 39.54 K | 540.66 K |
| ALX | Alexander's Inc | 216.0482 | 1.29 B | -3.5193 | -1.6 | 8.8 K | 1.9 M |
| LZB | La-Z-Boy Inc | 25.6283 | 1.27 B | -0.7274 | -2.76 | 497.8 K | 12.76 M |
| PDM | Piedmont Office Realty Trust | 11.688 | 1.23 B | -0.0598 | -0.51 | 1.21 M | 14.19 M |
| FOR | Forestar Group Inc | 21.15 | 1.21 B | -0.45 | -2.08 | 70.94 K | 1.5 M |
| CRI | Carter's Inc | 82.1236 | 1.17 B | -0.6942 | -0.84 | 664.5 K | 54.57 M |
| CPAC | Cementos Pacasmayo S.A.A ADR | 6.1651 | 1.09 B | -0.2209 | -3.46 | 500 | 3.08 K |
| UTL | Unitil Corp | 36.1094 | 1.05 B | -0.319 | -0.88 | 66.3 K | 2.39 M |
| NPK | National Presto Industries | 82.9025 | 1.02 B | -1.1938 | -1.42 | 61.1 K | 5.07 M |
| HRTG | Heritage Insurance Holdings | 13.6044 | 984.39 M | -0.1615 | -1.17 | 224.17 K | 3.05 M |
| WGO | Winnebago Industries | 32.4284 | 892.45 M | -0.1725 | -0.53 | 1.18 M | 38.26 M |
| CODI | Compass Diversified Holdings | 10.2111 | 850.92 M | -0.0623 | -0.61 | 141.5 K | 1.44 M |
| CLDT | Chatham Lodging Trust REIT | 14.7116 | 758.95 M | -0.0998 | -0.67 | 431.4 K | 6.35 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| HMMC | Hemlo Mining Corp. | 18.00 | -2.25 | -11.11 | 769 | 13.84 K | |
| BB | Blackberry Ltd | 14.81 | -0.95 | -6.03 | 4.41 M | 65.35 M | |
| PPR | Prairie Provident Resources Inc | 12.90 | -0.60 | -4.44 | 3.67 K | 47.34 K | |
| BYL | Baylin Technologies Inc | 3.84 | -0.13 | -3.27 | 46.4 K | 178.18 K | |
| CSCI | Cosciens Biopharma Inc | 189.00 | -6.00 | -3.08 | 205 | 38.74 K | |
| PTM | Platinum Group Metals Ltd | 3.80 | -0.10 | -2.56 | 3.97 K | 15.09 K | |
| ESP | Brompton Energy Split Corp. Class A Shares | 4.4204 | -0.1065 | -2.35 | 6.13 K | 27.11 K | |
| YGR | Yangarra Resources Ltd | 4.36 | -0.10 | -2.24 | 204.6 K | 892.06 K | |
| PDV | Prime Dividend Corp Cl A | 6.5519 | -0.1344 | -2.01 | 1.65 K | 10.78 K | |
| BBD-PB | Bombardier Inc Pref B | 6.2821 | -0.1286 | -2.01 | 1.94 K | 12.17 K | |
| SHLE | Source Energy Services Ltd | 59.64 | -1.20 | -1.97 | 14.97 K | 893.11 K | |
| FRX | Fennec Pharmaceuticals Inc | 15.36 | -0.29 | -1.85 | 9 K | 138.24 K | |
| BPO-PW | Brookfield Office Properties Inc Pref W | 7.9951 | -0.149 | -1.83 | 500 | 4 K | |
| ADEN | Adentra Inc | 16.2046 | -0.2931 | -1.78 | 6.6 K | 106.95 K | |
| GBT | Bmtc Group Inc | 12.6035 | -0.2202 | -1.72 | 900 | 11.34 K | |
| TVK | Terravest Capital Inc | 8.4755 | -0.1458 | -1.69 | 4.1 K | 34.75 K | |
| ALS | Altius Minerals Corp | 12.4449 | -0.2124 | -1.68 | 99.46 K | 1.24 M | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 13.9592 | -0.2333 | -1.64 | 100 | 1.4 K | |
| NOU | Nouveau Monde Graphite Inc | 3.10 | -0.05 | -1.59 | 2.24 K | 6.94 K | |
| MRD | Melcor Dev | 10.1838 | -0.1625 | -1.57 | 2.04 K | 20.74 K | |
| TCS | Tecsys Inc J | 14.5322 | -0.2307 | -1.56 | 400 | 5.81 K | |
| HIVE | HIVE DIGITAL TECHNOLOGIES LTD | 6.30 | -0.10 | -1.56 | 145.26 K | 915.14 K | |
| FCD-UN | Firm Capital Property Trust | 3.1667 | -0.0456 | -1.42 | 13.8 K | 43.7 K | |
| PRV-UN | Pro Real Estate Investment Trust | 3.3566 | -0.0456 | -1.34 | 27.7 K | 92.98 K | |
| PPL-PC | Pembina Pipeline Corp Pref C | 13.39 | -0.1759 | -1.3 | 9.83 K | 131.65 K | |
| AI | Atrium Mortgage Investment Corp | 6.7011 | -0.0873 | -1.29 | 83.6 K | 560.21 K | |
| FTS-PG | Fortis Inc Pref G | 13.0608 | -0.1686 | -1.27 | 19 K | 248.16 K | |
| PGIC | Premium Global Income Split Corp | 44.4381 | -0.5697 | -1.27 | 81 | 3.6 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 12.1364 | -0.1513 | -1.23 | 5.5 K | 66.75 K | |
| D-UN | Dream Office Real Estate Investment Trust | 39.7862 | -0.4942 | -1.23 | 322.58 K | 12.83 M | |
| NOA | North American Construction Group Ltd | 6.0291 | -0.0713 | -1.17 | 38.1 K | 229.71 K | |
| PPL-PG | Pembina Pipeline Corp Pref G | 14.529 | -0.1709 | -1.16 | 2.8 K | 40.68 K | |
| CGI | CDN General Inv | 18.7188 | -0.2159 | -1.14 | 8.72 K | 163.25 K | |
| DBM | Doman Building Materials Group Ltd. | 3.2314 | -0.0356 | -1.09 | 267.11 K | 863.13 K | |
| BK-PA | Canadian Banc Corp Pref A | 6.1952 | -0.0679 | -1.08 | 5 K | 30.98 K | |
| CU | Canadian Utilities Ltd Cl A NV | 22.8336 | -0.2457 | -1.06 | 219.76 K | 5.02 M | |
| SPPP | Sprott Physical Platinum Palladium CAD | 11.00 | -0.11 | -0.99 | 100 | 1.1 K | |
| INO-UN | Inovalis Real Estate Investment Trust | 6.5568 | -0.0652 | -0.98 | 29.58 K | 193.95 K | |
| ADN | Acadian Timber Corp | 11.1185 | -0.11 | -0.98 | 7.34 K | 81.61 K | |
| LFE-PB | Canadian Life Companies Split Corp Pref B | 5.8603 | -0.0573 | -0.97 | 11.8 K | 69.15 K | |
| BPF-UN | Boston Pizza Royalties Income Fund | 10.6407 | -0.1008 | -0.94 | 19.56 K | 208.17 K | |
| BOS | Airboss America J | 9.8631 | -0.0927 | -0.93 | 6.11 K | 60.28 K | |
| AD-UN | Alaris Equity Partners Income Trust | 8.4672 | -0.0775 | -0.91 | 155.72 K | 1.32 M | |
| AOV | Amotiv Limited | 7.75 | -0.07 | -0.9 | 131.72 K | 1.02 M | |
| GUD | Knight Therapeutics Inc | 7.75 | -0.07 | -0.9 | 131.7 K | 1.02 M | |
| Y | Yellow Pages Ltd | 4.7913 | -0.0412 | -0.85 | 5.3 K | 25.39 K | |
| TRP-PD | TC Energy Corp Pref Series 7 | 13.7266 | -0.1175 | -0.85 | 25.24 K | 346.51 K | |
| BDGI | Badger Infrastructure Solutions Ltd | 22.3074 | -0.1904 | -0.85 | 384.5 K | 8.58 M | |
| FC | Firm Capital Mortgage Inv. Corp | 6.8253 | -0.0579 | -0.84 | 27.8 K | 189.76 K | |
| UNC | United Corp Ltd | 6.5535 | -0.055 | -0.83 | 880 | 5.77 K | |
| PDV-PA | Prime Dividend Corp Pref A | 6.0839 | -0.0482 | -0.79 | 2 K | 12.17 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 14.8226 | -0.1149 | -0.77 | 300 | 4.45 K | |
| KBL | Kbro Linen Inc | 27.3346 | -0.2113 | -0.77 | 5.8 K | 158.54 K | |
| SWP | Swiss Water Decaffeinated Coffee Inc | 6.1444 | -0.0466 | -0.75 | 13 K | 79.88 K | |
| CYB | Cymbria Corp Cl A | 53.00 | -0.40 | -0.75 | 10.1 K | 535.19 K | |
| OGI | Organigram Holdings Inc | 15.96 | -0.12 | -0.75 | 119.3 K | 1.9 M | |
| SPB | Superior Plus Corp | 3.0878 | -0.0225 | -0.72 | 179.94 K | 555.63 K | |
| PHYS | Sprott Physical Gold Trust CAD | 13.82 | -0.10 | -0.72 | 900 | 12.44 K | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 14.8848 | -0.1053 | -0.7 | 3.6 K | 53.59 K | |
| ALC | Algoma Central | 7.4131 | -0.0518 | -0.69 | 20.6 K | 152.71 K | |
| VBNK | Versabank | 6.7307 | -0.0466 | -0.69 | 6.6 K | 44.42 K | |
| MTY | Mty Food Group Inc | 44.1081 | -0.2976 | -0.67 | 43.2 K | 1.91 M | |
| BEP-UN | Brookfield Renewable Partners L.P | 13.8173 | -0.0931 | -0.67 | 206.34 K | 2.85 M | |
| BPO-PI | Brookfield Office Properties Inc Pref Class AAA Series II | 12.9985 | -0.0864 | -0.66 | 12.6 K | 163.72 K | |
| SBC | Brompton Split Banc Corp Cl A | 3.2087 | -0.021 | -0.65 | 15.62 K | 50.12 K | |
| TRP-PE | TC Energy Corp Pref Series 9 | 13.8804 | -0.0901 | -0.64 | 7.13 K | 99.02 K | |
| EXE | Extendicare Inc | 5.1746 | -0.0306 | -0.59 | 122.9 K | 635.96 K | |
| CPX | Capital Power Corp | 15.4252 | -0.0827 | -0.53 | 174.34 K | 2.69 M | |
| HWO | High Arctic Energy Services Inc | 3.3113 | -0.0176 | -0.53 | 9.07 K | 30.05 K | |
| MFC-PK | Manulife Financial Corp Pref K | 14.3818 | -0.075 | -0.52 | 3.2 K | 46.02 K | |
| FIH-U | Fairfax India Holdings Corporation | 17.40 | -0.09 | -0.51 | 30.1 K | 523.74 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| NTPIF | Nam Tai Property Inc. | 12.45 | 268.43 M | -0.10 | -0.8 | 33.63 K | 418.73 K |
| WEXPF | Western Exploration Inc | 85.7751 | 24.77 M | -14.1687 | -14.18 | 11 | 943.53 |
| SEII | Sharing Economy International Inc | 164.00 | 645.17 K | -11.00 | -6.29 | 3.39 K | 555.96 K |
| ABWN | Airborne Wireless Network | 41997.4531 | 486.27 K | -3599.7852 | -7.89 | 10 | 419.97 K |
| LFIN | Longfin Corp | 17.26 | 7.45 K | -16.45 | -48.8 | 4.42 M | 76.24 M |
| SGMD | Sugarmade Inc | 46.00 | 6.6 K | -1.98 | -4.13 | 6.79 K | 312.43 K |
| CGSI | CGS International Inc | 19.52 | 3.67 K | -0.48 | -2.4 | 28 | 546.56 |
| EMWPF | Eros Media World Plc | 218.00 | 1.9 K | -13.00 | -5.63 | 19.07 K | 4.16 M |
| SIMPQ | Simply Inc | 76.50 | 1.55 K | -1.00 | -1.29 | 1.13 K | 86.37 K |
| GTEH | GenTech Holdings Inc | 3496.5034 | 1.22 K | -3496.5034 | -50 | 1 | 3.5 K |
| CYRNQ | CYRNQ | 47.00 | 799 | -1.00 | -2.08 | 52 | 2.44 K |
| ABILF | Ability Inc | 3.28 | 797 | -0.03 | -0.91 | 129.35 K | 424.26 K |
| IPIC | iPic Entertainment Inc | 11.80 | 714 | -0.20 | -1.67 | 1.78 K | 21 K |
| MDLM | Medley Management Inc | 47.7974 | 612 | -5.8699 | -10.94 | 4.67 K | 223.12 K |
| PEHD | Perigee Holdings Inc. | 12.36 | 130 | -0.20 | -1.59 | 48 | 593.28 |
| EWLL | eWellness Healthcare Corporation | 3.3625 | -0.3875 | -10.33 | 11.23 K | 37.75 K | |
| HMNY | Helios and Matheson Analytics Inc | 707.50 | -28.75 | -3.9 | 10.25 K | 7.25 M | |
| CHALF | Chalice Brands Ltd | 5.175 | -0.1012 | -1.92 | 14.76 K | 76.36 K | |
| TRLFF | True Leaf Brands Inc | 5.40 | -0.0828 | -1.51 | 18.19 K | 98.22 K | |
| SNNVF | Sunniva Inc | 7.0296 | -0.0603 | -0.85 | 93.27 K | 655.65 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AEC | Anfield Energy Inc | 21.00 | 61.41 M | -0.75 | -3.45 | 280 | 5.88 K |
| VVTM | VVT Med Inc. | 37.3832 | -4.6729 | -11.11 | 335 | 12.52 K | |
| NPR | North Peak Resources Ltd | 8.10 | -0.80 | -8.99 | 74.8 K | 605.88 K | |
| SRGE | Surge Digital Inc. | 3.22 | -0.28 | -8 | 30.5 K | 98.21 K | |
| STRM | Storm Exploration Inc. | 3.84 | -0.32 | -7.69 | 531 | 2.04 K | |
| WEX | Western Exploration Inc | 162.50 | -12.50 | -7.14 | 7 | 1.14 K | |
| KEEK | Personas Social Incorporated | 13.50 | -1.00 | -6.9 | 264 | 3.56 K | |
| SKEL | Skeleton Coast Uranium Corp. | 8.40 | -0.60 | -6.67 | 1.87 K | 15.67 K | |
| LUCA | Luca Mining Corp. | 6.72 | -0.48 | -6.67 | 1.96 K | 13.19 K | |
| COV | Covalon Technologies Ltd | 3.6307 | -0.2333 | -6.04 | 27.4 K | 99.48 K | |
| ERA | Elcora Advanced Materials Corp | 3.55 | -0.20 | -5.33 | 5.13 K | 18.21 K | |
| GBU | Gabriel Resources Ltd | 3.10 | -0.15 | -4.62 | 12 K | 37.2 K | |
| MAX | Max Resource Corp | 5.04 | -0.24 | -4.55 | 958 | 4.83 K | |
| DMCU | Domestic Metals Corp. | 6.30 | -0.30 | -4.55 | 2.38 K | 15.01 K | |
| CTA | Centaurus Energy Inc | 110.00 | -5.00 | -4.35 | 263 | 28.93 K | |
| MPH | Medicure Inc | 6.70 | -0.30 | -4.29 | 5.22 K | 34.97 K | |
| ENRG | New Energy Metals Corp | 428.80 | -19.20 | -4.29 | 3 | 1.29 K | |
| DHB | Delivra Health Brands Inc. | 9.20 | -0.40 | -4.17 | 46.22 K | 425.22 K | |
| CAMB | Cambria Gold Mines Inc. | 62.50 | -2.50 | -3.85 | 43.8 K | 2.74 M | |
| DM | Datametrex AI Limited | 3.90 | -0.15 | -3.7 | 564.69 K | 2.2 M | |
| QNTA | Datametrex AI Limited | 3.90 | -0.15 | -3.7 | 18.82 K | 73.41 K | |
| KCC | Kincora Copper Limited | 4.20 | -0.15 | -3.45 | 37.43 K | 157.21 K | |
| RET-A | Reitmans (Canada) Limited | 3.6341 | -0.0902 | -2.42 | 15 K | 54.51 K | |
| PERU | Chakana Copper Corp | 9.40 | -0.20 | -2.08 | 17.93 K | 168.54 K | |
| NEXG | NeXGold Mining Corp | 6.36 | -0.12 | -1.85 | 292 | 1.86 K | |
| BLDS | Badlands Resources Inc. | 5.50 | -0.10 | -1.79 | 16.05 K | 88.28 K |