Loser Valuations for 9 January 2019 from 00:00:00 until 23:59:59
Loser Valuations for 9 January 2019 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CBOE | CBOE Global Markets Inc | 83.9299 | 36.86 B | -0.6512 | -0.77 | 501.8 K | 42.12 M |
| NHC | National Healthcare Corp | 62.4279 | 3.27 B | -0.9939 | -1.57 | 70.2 K | 4.38 M |
| PRK | Park National Corp | 69.0484 | 3.2 B | -0.427 | -0.61 | 19.6 K | 1.35 M |
| REPX | Riley Exploration Permian Inc | 9.1854 | 894.52 M | -0.6561 | -6.67 | 43.42 K | 398.85 K |
| SENS | Senseonics Holdings | 53.40 | 454.19 M | -4.20 | -7.29 | 101.66 K | 5.43 M |
| ACU | Acme United Corp | 13.3794 | 262.16 M | -0.6213 | -4.44 | 3.4 K | 45.49 K |
| GENC | Gencor Industries IN | 12.10 | 249.18 M | -0.11 | -0.9 | 6.1 K | 73.8 K |
| ELLO | Ellomay Capital Ltd | 8.0701 | 240.03 M | -0.6299 | -7.24 | 2.77 K | 22.37 K |
| NEN | New England Realty Associates | 43.0613 | 156.05 M | -0.7718 | -1.76 | 2.2 K | 94.73 K |
| LODE | Comstock Mining Inc | 7.75 | 148.31 M | -0.25 | -3.13 | 12.86 K | 99.63 K |
| BDL | Flanigan's Enterprises | 21.1226 | 122.02 M | -0.3113 | -1.45 | 667 | 14.09 K |
| MHH | Mastech Holdings Inc | 6.38 | 75.9 M | -0.13 | -2 | 13.64 K | 87 K |
| SDEV | Stablecoin Development Corporation | 4048.7288 | 71.65 M | -283.4109 | -6.54 | 1 | 4.05 K |
| CVU | CPI Aerostructures | 6.65 | 61.21 M | -0.06 | -0.89 | 13.54 K | 90.04 K |
| APT | Alpha Pro Tech | 4.01 | 55.32 M | -0.04 | -0.99 | 9.82 K | 39.39 K |
| DXR | Daxor Corp | 10.50 | 49.33 M | -1.01 | -8.77 | 95.93 K | 1.01 M |
| ATNM | Actinium Pharmaceuticals Inc | 13.35 | 44.96 M | -0.246 | -1.81 | 20.72 K | 276.59 K |
| SER | Serina Therapeutics Inc | 137.1429 | 35.05 M | -1.0714 | -0.78 | 2.09 K | 287.18 K |
| TOON | Kartoon Studios Inc | 24.10 | 31.07 M | -0.50 | -2.03 | 1.48 K | 35.67 K |
| UAVS | Ageagle Aerial Systems Inc | 540.00 | 20.12 M | -20.00 | -3.57 | 1.01 K | 545.4 K |
| SRXH | Srx Health Solutions Inc | 947.5555 | 16.38 M | -254.2224 | -21.15 | 11 | 10.42 K |
| AIRI | Air Industries Group Inc | 9.40 | 13.6 M | -0.082 | -0.86 | 860 | 8.08 K |
| CVR | Chicago Rivet & Machine Company | 26.0214 | 10.15 M | -0.4132 | -1.56 | 600 | 15.61 K |
| INUV | Inuvo Inc | 11.30 | 6.76 M | -0.30 | -2.59 | 10.03 K | 113.34 K |
| DSS | Document Security Systems | 455.1868 | 4.62 M | -20.1503 | -4.24 | 23 | 10.47 K |
| OPTT | Ocean Power Tech Inc | 7.562 | 3.86 M | -0.078 | -1.02 | 160.96 K | 1.22 M |
| TOPS | Top Ships Inc | 124800.00 | 2.44 M | -7200.00 | -5.45 | 14 | 1.75 M |
| ITP | IT Tech Packaging Inc | 6.00 | 1.96 M | -0.40 | -6.25 | 3.58 K | 21.49 K |
| TPHS | Trinity Pl Hlds Inc | 4.6705 | 1.93 M | -0.0996 | -2.09 | 23.39 K | 109.24 K |
| PCG-P-D | Pacific Gas & Electric Company. 5% 1st Red. Preferred Stock | 14.6748 | -0.7236 | -4.7 | 7.23 K | 106.05 K | |
| PCG-P-C | Pacific Gas & Electric Company. 5% 1st Preferred Stock | 14.4732 | -0.3075 | -2.08 | 4.45 K | 64.41 K | |
| IPB | Merrill Lynch & Company | 17.2705 | -0.3115 | -1.77 | 800 | 13.82 K | |
| ECF-P-A | Ellsworth Fund Ltd | 22.1213 | -0.3534 | -1.57 | 15.9 K | 351.73 K | |
| PCG-P-E | Pacific Gas & Electric Company. 5% 1st A Preferred Stock | 14.6401 | -0.1899 | -1.28 | 3.47 K | 50.77 K | |
| PW-P-A | Power REIT 7.75% Series A Cumulative Perpetual Preferred Stock | 24.3083 | -0.22 | -0.9 | 100 | 2.43 K |
Canadian Securities Exchange (CN) CAD
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CC | Cocoa | 2395.00 | -30.00 | -1.24 | 10.06 K | 24.1 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AMD | Advanced Micro Devices | 20.19 | 736.46 B | -0.56 | -2.7 | 163.94 M | 3.31 B |
| CSCO | Cisco Systems Inc | 35.0404 | 370.01 B | -0.1942 | -0.55 | 22.64 M | 793.31 M |
| AZN | Astrazeneca Plc ADR | 62.7953 | 289.14 B | -0.5482 | -0.87 | 3.24 M | 203.52 M |
| PEP | Pepsico Inc | 86.1708 | 192.61 B | -2.4771 | -2.79 | 8.52 M | 734.29 M |
| VZ | Verizon Communications Inc | 38.008 | 189.37 B | -0.4844 | -1.26 | 18.14 M | 689.31 M |
| IBKR | Interactive Brokers | 12.8842 | 129.18 B | -0.1918 | -1.47 | 4.16 M | 53.61 M |
| BKNG | Booking Holdings Inc | 64.7696 | 124.5 B | -1.4698 | -2.22 | 19.66 M | 1.27 B |
| CME | CME Group Inc | 135.9371 | 109.49 B | -3.1213 | -2.24 | 2.99 M | 406.86 M |
| MAR | Marriot International | 103.2107 | 107.24 B | -0.5292 | -0.51 | 2.75 M | 283.84 M |
| MRNA | Moderna | 16.33 | 101.48 B | -0.62 | -3.66 | 1.19 M | 19.43 M |
| EQIX | Equinix Inc | 311.6997 | 100.25 B | -3.9604 | -1.25 | 1.02 M | 319.43 M |
| ROST | Ross Stores Inc | 84.1453 | 74.13 B | -1.1177 | -1.31 | 3.31 M | 278.56 M |
| AEP | American Electric Power Company | 56.8659 | 68.9 B | -0.4341 | -0.76 | 3.1 M | 176.31 M |
| KMB | Kimberly-Clark Corp | 88.2494 | 66.54 B | -0.7276 | -0.82 | 1.98 M | 174.93 M |
| MSTR | Strategy | 13.158 | 54.57 B | -0.073 | -0.55 | 1.06 M | 13.97 M |
| PCAR | Paccar Inc | 30.1533 | 53.69 B | -0.4628 | -1.51 | 5.21 M | 157.02 M |
| XEL | XCEL Energy Inc | 38.9346 | 51.14 B | -0.3133 | -0.8 | 3.63 M | 141.16 M |
| EXC | Exelon Corp | 24.9064 | 47 B | -0.2047 | -0.82 | 8.78 M | 218.77 M |
| NTRA | Natera Inc | 11.34 | 45.05 B | -0.12 | -1.05 | 752.54 K | 8.53 M |
| VOD | Vodafone Grp Plc ADR | 12.1377 | 36.1 B | -0.1306 | -1.06 | 5.35 M | 64.99 M |
| EXPE | Expedia Group Inc | 111.7506 | 30.76 B | -2.2911 | -2.01 | 2.86 M | 319.49 M |
| WTW | Weight Watchers International, Inc | 137.6183 | 30.33 B | -0.8349 | -0.6 | 714.7 K | 98.36 M |
| KHC | Kraft Heinz Company | 31.6002 | 29.13 B | -0.1681 | -0.53 | 6.63 M | 209.47 M |
| VRSN | Verisign Inc | 153.722 | 27.69 B | -1.2642 | -0.82 | 860.77 K | 132.32 M |
| MDB | Mongodb Inc Cl A | 86.62 | 25.16 B | -3.37 | -3.74 | 1.96 M | 170.18 M |
| INSM | Insmed Inc | 20.65 | 25.1 B | -1.11 | -5.1 | 1.42 M | 29.28 M |
| DLTR | Dollar Tree Inc | 97.17 | 24.61 B | -1.43 | -1.45 | 3.26 M | 316.6 M |
| INCY | Incyte Corp | 73.70 | 24.39 B | -1.20 | -1.6 | 1.76 M | 129.92 M |
| VTRS | Viatris Inc | 23.4555 | 22.86 B | -0.7537 | -3.11 | 7.51 M | 176.04 M |
| RGLD | Royal Gold Inc | 77.7882 | 22.46 B | -0.4332 | -0.55 | 503.7 K | 39.18 M |
| ALNY | Alnylam Pharmaceuticals | 84.78 | 20.89 B | -0.56 | -0.66 | 534.1 K | 45.28 M |
| EVRG | Evergy Inc | 42.5544 | 20.18 B | -0.4175 | -0.97 | 1.88 M | 80.04 M |
| SBAC | SBA Communications | 151.3183 | 19.78 B | -2.1284 | -1.39 | 523 K | 79.14 M |
| LNT | Alliant Energy Corp | 33.1891 | 18.85 B | -0.3026 | -0.9 | 1.28 M | 42.45 M |
| ASND | Ascendis Pharma ADR | 69.84 | 16.9 B | -1.10 | -1.55 | 237.57 K | 16.59 M |
| CHTR | Charter Communications | 297.64 | 15.34 B | -3.07 | -1.02 | 1.24 M | 369.49 M |
| ARCC | Ares Capital Corp | 8.1385 | 13.82 B | -0.0903 | -1.1 | 2.17 M | 17.7 M |
| FIVE | Five Below Inc | 119.56 | 13.23 B | -1.92 | -1.58 | 1.22 M | 146.12 M |
| TXRH | Texas Roadhouse Inc | 58.5774 | 12.07 B | -1.0026 | -1.68 | 773.76 K | 45.32 M |
| HALO | Halozyme Therapeutic | 15.14 | 11.76 B | -0.19 | -1.24 | 1.15 M | 17.37 M |
| SIRI | Sirius XM Holdings | 49.8903 | 10.9 B | -2.3875 | -4.57 | 4.37 M | 218 M |
| BMRN | Biomarin Pharmaceuticals | 90.86 | 10.85 B | -1.44 | -1.56 | 1.19 M | 108.51 M |
| MDGL | Madrigal Pharmaceuticals Inc | 114.23 | 9.28 B | -3.85 | -3.26 | 217.04 K | 24.79 M |
| KRYS | Krystal Biotech Inc | 26.17 | 8.91 B | -0.88 | -3.25 | 40.82 K | 1.07 M |
| KNSL | Kinsale Capital Group Inc | 55.8209 | 8.64 B | -0.3052 | -0.54 | 180 K | 10.05 M |
| PTGX | Protagonist Therapeutics Inc | 7.07 | 8.54 B | -0.05 | -0.7 | 113.22 K | 800.5 K |
| ETSY | Etsy Inc | 52.77 | 7.75 B | -1.11 | -2.06 | 2.08 M | 109.67 M |
| STRL | Sterling Constructio | 12.05 | 7.71 B | -0.14 | -1.15 | 176.07 K | 2.12 M |
| CYTK | Cytokinetics | 7.35 | 7.48 B | -0.37 | -4.79 | 306.91 K | 2.26 M |
| KNSA | Kiniksa Pharmaceuticals Ltd | 23.71 | 7.37 B | -1.98 | -7.71 | 102.76 K | 2.44 M |
| AMRX | Amneal Pharmaceuticals Inc | 13.36 | 7.01 B | -0.47 | -3.4 | 8.46 M | 112.99 M |
| AXSM | Axsome Thera | 7.55 | 6.96 B | -1.33 | -14.98 | 6.02 M | 45.47 M |
| FTDR | Frontdoor Inc | 26.60 | 6.69 B | -1.31 | -4.69 | 563 K | 14.98 M |
| SAIC | Science Applications International | 57.7922 | 6.13 B | -0.7598 | -1.3 | 642 K | 37.1 M |
| HLNE | Hamilton Lane Inc Cl A | 31.646 | 6.05 B | -0.2716 | -0.85 | 119 K | 3.77 M |
| MKTX | Marketaxess Holdings | 198.5053 | 5.83 B | -3.3062 | -1.64 | 237.1 K | 47.06 M |
| SRRK | Scholar Rock Holding Corp | 20.19 | 5.72 B | -0.49 | -2.37 | 45.83 K | 925.33 K |
| AUB | Atlantic Union Bancshares Corp | 24.6893 | 5.53 B | -0.132 | -0.53 | 494.98 K | 12.22 M |
| NICE | Nice Ltd ADR | 106.42 | 5.52 B | -1.33 | -1.23 | 261.92 K | 27.87 M |
| COGT | Cogent Biosciences Inc | 17.84 | 5.49 B | -0.20 | -1.11 | 17.85 K | 318.41 K |
| VEON | Veon Ltd ADR | 52.015 | 5.34 B | -0.829 | -1.57 | 92.46 K | 4.81 M |
| OMAB | Grupo Aeroportuario ADR | 28.2984 | 5.29 B | -0.3364 | -1.17 | 74.32 K | 2.1 M |
| LSTR | Landstar System | 87.2583 | 4.83 B | -0.5968 | -0.68 | 419.47 K | 36.6 M |
| MMYT | Makemytrip Ltd | 25.23 | 4.81 B | -0.66 | -2.55 | 153.57 K | 3.87 M |
| TVTX | Travere Therapeutics Inc | 23.08 | 4.68 B | -0.63 | -2.66 | 269.34 K | 6.22 M |
| SFM | Sprouts Farmers Mark | 24.30 | 4.53 B | -0.13 | -0.53 | 1.21 M | 29.45 M |
| MAT | Mattel Inc | 11.63 | 4.39 B | -0.11 | -0.94 | 6.04 M | 70.25 M |
| ROAD | Construction Partners Inc Cl A | 10.41 | 4.38 B | -0.08 | -0.76 | 67.89 K | 706.72 K |
| CRVL | Corvel Cp | 20.64 | 4.2 B | -0.13 | -0.63 | 120.92 K | 2.5 M |
| LQDA | Liquidia Corp | 20.64 | 3.97 B | -1.15 | -5.28 | 19.92 K | 411.11 K |
| INDB | Independent Bk Corp | 57.4397 | 3.94 B | -2.6544 | -4.42 | 130.9 K | 7.52 M |
| PLSE | Pulse Biosciences CS | 12.50 | 3.92 B | -0.33 | -2.57 | 60.47 K | 755.81 K |
| XENE | Xenon Pharmaceuticals Inc | 7.89 | 3.79 B | -0.39 | -4.71 | 144.29 K | 1.14 M |
| IOVA | Iovance Biotherapeutics Inc | 9.45 | 3.64 B | -0.17 | -1.77 | 915.3 K | 8.65 M |
| BATRA | Liberty Braves CS A | 24.9515 | 3.58 B | -0.2081 | -0.83 | 54.3 K | 1.35 M |
| DIOD | Diodes Inc | 31.08 | 3.56 B | -0.32 | -1.02 | 1.75 M | 54.28 M |
| FIZZ | Natl Beverage Cp | 31.7626 | 3.48 B | -0.9454 | -2.89 | 706.2 K | 22.43 M |
| VKTX | Viking Thera | 8.41 | 3.42 B | -0.11 | -1.29 | 1.85 M | 15.55 M |
| AGYS | Agilysys Inc | 14.66 | 3.42 B | -0.20 | -1.35 | 43.33 K | 635.26 K |
| GBDC | Golub Capital Bdc | 8.5403 | 3.31 B | -0.0548 | -0.64 | 244.94 K | 2.09 M |
| OTTR | Otter Tail Corp | 39.1653 | 3.29 B | -0.8389 | -2.1 | 85.56 K | 3.35 M |
| BATRK | Liberty Braves CS C | 25.31 | 3.26 B | -0.14 | -0.55 | 196.3 K | 4.97 M |
| DNLI | Denali Therapeutics Inc | 20.10 | 3.21 B | -0.15 | -0.74 | 298.46 K | 6 M |
| ARLP | Alliance Resource Pt | 9.4673 | 3.14 B | -0.3941 | -4 | 823.02 K | 7.79 M |
| ACMR | Acm Research Inc | 3.5267 | 3.11 B | -0.05 | -1.4 | 51.69 K | 182.31 K |
| SBLK | Star Bulk Carriers | 5.8409 | 3.1 B | -0.0335 | -0.57 | 476.49 K | 2.78 M |
| MGEE | Mge Energy Inc | 50.6126 | 3.04 B | -0.5231 | -1.02 | 45.99 K | 2.33 M |
| CLBK | Columbia Financial Inc | 15.20 | 2.99 B | -0.38 | -2.44 | 116.42 K | 1.77 M |
| CENT | Central Garden | 29.669 | 2.99 B | -0.3052 | -1.02 | 95.52 K | 2.83 M |
| BELFB | BEL Fuse Inc Cl B | 16.5521 | 2.99 B | -0.1005 | -0.6 | 12.6 K | 208.56 K |
| ATRC | Atricure Inc | 30.15 | 2.98 B | -0.19 | -0.63 | 127.46 K | 3.84 M |
| SHOO | Steven Maddens Ltd | 28.1787 | 2.89 B | -0.1483 | -0.52 | 391.3 K | 11.03 M |
| MZTI | MZTI | 152.1835 | 2.86 B | -3.1571 | -2.03 | 239.5 K | 36.45 M |
| XERS | Xeris Pharmaceuticals Inc | 18.51 | 2.77 B | -0.23 | -1.23 | 40.96 K | 758.19 K |
| NEOG | Neogen Cp | 28.375 | 2.57 B | -0.92 | -3.14 | 790.34 K | 22.43 M |
| BANR | Banner Corp | 41.17 | 2.55 B | -0.5824 | -1.39 | 527.43 K | 21.71 M |
| SYBT | Stock Yards Bancorp | 28.9846 | 2.46 B | -0.2033 | -0.7 | 38.37 K | 1.11 M |
| DGII | Digi Intl Inc | 11.54 | 2.4 B | -0.16 | -1.37 | 158.83 K | 1.83 M |
| BUSE | First Busey Corp | 19.0654 | 2.36 B | -0.1268 | -0.66 | 108.31 K | 2.06 M |
| UFPT | U F P Tech Inc | 30.48 | 2.35 B | -0.78 | -2.5 | 9.5 K | 289.59 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| JNJ | Johnson & Johnson | 105.3539 | 664.95 B | -0.8417 | -0.79 | 7.4 M | 779.99 M |
| ABBV | Abbvie Inc | 63.7545 | 514.92 B | -2.1637 | -3.28 | 9.97 M | 635.75 M |
| KO | Coca-Cola Company | 37.2944 | 411.56 B | -0.7287 | -1.92 | 18.03 M | 672.51 M |
| PG | Procter & Gamble Company | 79.6358 | 383.36 B | -1.3222 | -1.63 | 15.02 M | 1.2 B |
| MRK | Merck & Company | 57.501 | 361.73 B | -0.4422 | -0.76 | 11.92 M | 685.2 M |
| GE | General Electric Company | 39.4038 | 335.38 B | -0.2782 | -0.7 | 24.27 M | 956.28 M |
| DE | Deere & Company | 139.1517 | 181.09 B | -2.3352 | -1.65 | 3.13 M | 436.14 M |
| WELL | Welltower Inc | 55.5102 | 179.74 B | -0.5019 | -0.9 | 1.91 M | 106.1 M |
| BUD | Anheuser-Busch Inbev S.A. ADR | 63.1367 | 165.33 B | -0.4584 | -0.72 | 1.6 M | 100.85 M |
| T | American Telephone and Telegraph Inc. | 16.1366 | 145.71 B | -0.2706 | -1.65 | 44.31 M | 714.94 M |
| UL | Unilever Plc ADR | 46.1714 | 142.12 B | -0.3915 | -0.84 | 1.07 M | 49.46 M |
| SPGI | S&P Global Inc | 163.2124 | 135.62 B | -1.4756 | -0.9 | 1.28 M | 208.93 M |
| BTI | British American Tobacco Industries ADR | 18.3344 | 130.83 B | -0.1269 | -0.69 | 4.29 M | 78.57 M |
| HDB | Hdfc Bank Ltd ADR | 21.6303 | 129.32 B | -0.1913 | -0.88 | 3.79 M | 82 M |
| BMY | Bristol-Myers Squibb Company | 35.9089 | 127.02 B | -0.6165 | -1.69 | 19.72 M | 708.11 M |
| LOW | Lowe's Companies | 84.8894 | 125.98 B | -0.5249 | -0.61 | 5.69 M | 483.21 M |
| CVNA | Carvana Co. Class A | 6.994 | 109.76 B | -0.126 | -1.77 | 6.23 M | 43.59 M |
| SO | Southern Company | 34.244 | 107.51 B | -0.2936 | -0.85 | 6.69 M | 229.01 M |
| CVS | CVS Corp | 51.7491 | 107.28 B | -1.9512 | -3.63 | 14.98 M | 775.25 M |
| DUK | Duke Energy Corp | 63.4708 | 99.63 B | -0.9504 | -1.48 | 3.26 M | 207.19 M |
| WM | Waste Management | 81.4718 | 93.95 B | -0.4168 | -0.51 | 1.94 M | 157.96 M |
| ING | ING Groep N.V. ADR | 7.4105 | 90.4 B | -0.0588 | -0.79 | 2.28 M | 16.92 M |
| AMT | American Tower Corp | 131.5948 | 87.55 B | -1.162 | -0.88 | 1.8 M | 236.52 M |
| MSI | Motorola Solutions | 105.5741 | 85.07 B | -3.0447 | -2.8 | 1.47 M | 155.52 M |
| HLT | Hilton Inc | 69.565 | 83.78 B | -0.803 | -1.14 | 1.76 M | 122.49 M |
| EPD | Enterprise Products Partners LP | 15.8082 | 79.86 B | -0.1977 | -1.24 | 9.25 M | 146.24 M |
| RELX | Relx Plc ADR | 17.6996 | 69.71 B | -0.1768 | -0.99 | 481.8 K | 8.53 M |
| APD | Air Products and Chemicals | 131.8315 | 67.88 B | -1.093 | -0.82 | 2.29 M | 302.21 M |
| DLR | Digital Realty Trust | 79.4151 | 67.07 B | -4.2972 | -5.13 | 3.24 M | 257.45 M |
| DB | Deutsche Bank Ag | 7.5487 | 64.6 B | -0.1587 | -2.06 | 3.81 M | 28.73 M |
| PSA | Public Storage | 147.0638 | 63.05 B | -1.0315 | -0.7 | 713.14 K | 104.88 M |
| NWG | Natwest Group Plc ADR | 3.49 | 61.68 B | -0.0424 | -1.2 | 3.81 M | 13.31 M |
| DEO | Diageo Plc ADR | 115.0986 | 55.48 B | -1.5304 | -1.31 | 630.2 K | 72.54 M |
| ETR | Entergy Corp | 32.8902 | 52.82 B | -0.1732 | -0.52 | 2.59 M | 85.07 M |
| BE | Bloom Energy Corp Cl A | 12.14 | 51.2 B | -0.59 | -4.63 | 643.5 K | 7.81 M |
| SRE | Sempra | 44.6287 | 51.12 B | -0.4406 | -0.98 | 3.38 M | 150.85 M |
| ARES | Ares Management LP | 14.5595 | 44.45 B | -0.1318 | -0.9 | 517.2 K | 7.53 M |
| ED | Consolidated Edison Company of New York | 58.032 | 43.85 B | -0.4624 | -0.79 | 1.66 M | 96.5 M |
| VST | Vistra Energy Corp | 19.9136 | 42.31 B | -0.1367 | -0.68 | 3.42 M | 68.04 M |
| MET-PE | MetLife Inc Preferred Stock Series E | 15.8024 | 40.74 B | -0.0958 | -0.6 | 128.61 K | 2.03 M |
| SKYD | Skydance Corporation | 39.5498 | 40.39 B | -0.4717 | -1.18 | 3.24 M | 128.13 M |
| MET-PA | MetLife Inc Preferred Stock Series A | 14.5194 | 40.22 B | -0.1708 | -1.16 | 57.37 K | 833.02 K |
| KR | Kroger Company | 20.1027 | 39.98 B | -0.2939 | -1.44 | 5.67 M | 113.97 M |
| EL | Estee Lauder Companies | 116.6118 | 39.88 B | -4.47 | -3.69 | 2.73 M | 318.13 M |
| WEC | Wisconsin Energy Corp | 54.1608 | 38.12 B | -0.3254 | -0.6 | 1.28 M | 69.28 M |
| CCI | Crown Castle International Corp | 77.5536 | 37.7 B | -1.3724 | -1.74 | 3.21 M | 249.23 M |
| PEG | Public Service Enterprise Group Inc | 40.2028 | 36.2 B | -0.3057 | -0.75 | 2.75 M | 110.57 M |
| TKO | Tko Group Holdings Inc Cl A | 73.2625 | 36.15 B | -1.6896 | -2.25 | 1.06 M | 77.69 M |
| KMB | Kimberly-Clark Corp | 88.2494 | 36 B | -0.7276 | -0.82 | 1.98 M | 174.93 M |
| HSY | Hershey Foods Corp | 89.2384 | 35.79 B | -0.6586 | -0.73 | 1.04 M | 92.73 M |
| EXR | Extra Space Storage Inc | 67.4549 | 34.73 B | -0.442 | -0.65 | 520.2 K | 35.09 M |
| TWLO | Twilio | 96.41 | 31.26 B | -1.19 | -1.22 | 2.54 M | 244.45 M |
| AEE | Ameren Corp | 52.4498 | 31.24 B | -0.3911 | -0.74 | 1.5 M | 78.73 M |
| EQT | Eqt Corp | 18.4381 | 30.9 B | -0.3603 | -1.92 | 5.09 M | 93.77 M |
| AWK | American Water Works | 77.5064 | 29.92 B | -1.0016 | -1.28 | 1.13 M | 87.71 M |
| ATO | Atmos Energy Corp | 76.1653 | 29.27 B | -1.268 | -1.64 | 571.6 K | 43.54 M |
| BAP | Credicorp Ltd | 179.0032 | 27.63 B | -0.9015 | -0.5 | 375.9 K | 67.29 M |
| CNP | Centerpoint Energy Inc | 23.5259 | 26.95 B | -0.2922 | -1.23 | 4.72 M | 111.03 M |
| FE | Firstenergy Corp | 28.2313 | 26.88 B | -0.1711 | -0.6 | 6.37 M | 179.73 M |
| ES | Eversource Energy | 50.1039 | 26.31 B | -0.2709 | -0.54 | 1.48 M | 74.35 M |
| STZ | Constellation Brands Inc | 132.8271 | 24.02 B | -18.832 | -12.42 | 17.16 M | 2.28 B |
| DLR-PJ | Digital Realty Trust Inc | 14.3774 | 22.85 B | -0.1316 | -0.91 | 17.77 K | 255.47 K |
| PKG | Packaging Corp of America | 70.141 | 22.25 B | -1.6405 | -2.29 | 1.3 M | 90.91 M |
| CMS | Cms Energy Corp | 39.1373 | 21.7 B | -0.3765 | -0.95 | 2.59 M | 101.28 M |
| TSN | Tyson Foods | 45.8508 | 21 B | -0.8108 | -1.74 | 3.44 M | 157.75 M |
| LYB | Lyondellbasell Industries NV | 55.6365 | 19.63 B | -0.3157 | -0.56 | 2.3 M | 127.92 M |
| TPL | Texas Pacific Land Trust | 59.5554 | 18.79 B | -1.7266 | -2.82 | 621 K | 36.98 M |
| NRG | NRG Energy | 32.6759 | 18.56 B | -0.3718 | -1.13 | 3.32 M | 108.46 M |
| IP | International Paper Company | 32.9714 | 18.29 B | -0.5018 | -1.5 | 4.04 M | 133.15 M |
| CF | Cf Industries Holdings | 37.6357 | 17.75 B | -0.3009 | -0.79 | 3.41 M | 128.25 M |
| H | Hyatt Hotels Corp | 66.1772 | 17.21 B | -0.7408 | -1.11 | 558 K | 36.93 M |
| BEN | Franklin Resources | 21.4926 | 17.14 B | -0.1914 | -0.88 | 3.44 M | 73.85 M |
| JHX | James Hardie Industries Se ADR | 10.3548 | 16.17 B | -0.0746 | -0.72 | 37.02 K | 383.31 K |
| INVH | Invitation Homes Inc | 16.3131 | 15.67 B | -0.0976 | -0.59 | 2.39 M | 39.02 M |
| BURL | Burlington Stores Inc | 165.34 | 15.5 B | -1.09 | -0.65 | 695.7 K | 115.03 M |
| EG | Everest Re Group | 179.5181 | 15.23 B | -1.1941 | -0.66 | 305.32 K | 54.81 M |
| SUI | Sun Communities | 80.8129 | 14.93 B | -0.5943 | -0.73 | 277.4 K | 22.42 M |
| BF-A | Brown-Forman Corporation | 40.9325 | 14.44 B | -0.2896 | -0.7 | 18.45 K | 755.16 K |
| KEP | Korea Electric Power Corp ADR | 13.1974 | 14.38 B | -0.812 | -5.8 | 580.1 K | 7.66 M |
| TXT | Textron Inc | 46.836 | 14.15 B | -0.2674 | -0.57 | 1.8 M | 84.08 M |
| BF-B | Brown-Forman Corporation | 40.8799 | 14.03 B | -0.4753 | -1.15 | 2.05 M | 83.62 M |
| CCK | Crown Cork & Seal Company | 42.7243 | 13.11 B | -0.322 | -0.75 | 893 K | 38.15 M |
| WTRG | Essential Utilities Inc | 27.212 | 12.89 B | -0.3449 | -1.25 | 433 K | 11.78 M |
| WSO | Watsco Inc | 111.7137 | 12.67 B | -1.8666 | -1.64 | 529.3 K | 59.13 M |
| PNW | Pinnacle West Capital Corp | 62.0432 | 12.63 B | -0.8721 | -1.39 | 1.27 M | 78.94 M |
| AEG | Aegon N.V. ADR | 3.1491 | 12.09 B | -0.026 | -0.82 | 2.65 M | 8.34 M |
| IT | Gartner Inc | 126.95 | 11.99 B | -1.51 | -1.18 | 788.8 K | 100.14 M |
| SKM | Sk Telecom Corp ADR | 19.3783 | 11.99 B | -0.2584 | -1.32 | 440.32 K | 8.53 M |
| ALB | Albemarle Corp | 69.6125 | 11.71 B | -0.4439 | -0.63 | 1.11 M | 77.54 M |
| HII | Huntington Ingalls Industries | 164.6223 | 11.38 B | -2.0289 | -1.22 | 607.3 K | 99.97 M |
| TLK | P.T. Telekomunikasi Indonesia Tbk ADR | 18.8127 | 10.95 B | -0.3241 | -1.69 | 418.6 K | 7.87 M |
| MOG-A | Moog Inc | 77.337 | 10.25 B | -0.4949 | -0.64 | 81.09 K | 6.27 M |
| BAH | Booz Allen Hamilton Holding Corp | 40.1517 | 10.16 B | -0.2908 | -0.72 | 1.34 M | 53.61 M |
| CUBE | Cubesmart | 20.7585 | 10.1 B | -0.3878 | -1.83 | 1.98 M | 41.2 M |
| AYI | Acuity Brands Inc | 114.2994 | 9.67 B | -3.3176 | -2.82 | 1.13 M | 129.72 M |
| EGO | Eldorado Gold Corp | 3.2446 | 9.29 B | -0.05 | -1.52 | 1.43 M | 4.64 M |
| ADC | Agree Realty Corp | 44.3493 | 9.11 B | -0.4752 | -1.06 | 260.2 K | 11.54 M |
| AM | Antero Midstream Corp | 6.0935 | 8.97 B | -0.203 | -3.22 | 3.2 M | 19.49 M |
| SNAP | Snap Inc | 6.28 | 8.56 B | -0.12 | -1.87 | 30.17 M | 189.47 M |
| AMH-PH | American Homes 4 Rent | 14.8473 | 8.39 B | -0.1468 | -0.98 | 18.31 K | 271.82 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SNDY | Sunday Lake Gold Corp. | 3.60 | -0.20 | -5.26 | 19.32 K | 69.55 K | |
| PPR | Prairie Provident Resources Inc | 6.75 | -0.30 | -4.26 | 4.12 K | 27.79 K | |
| HLF | High Liner | 5.6896 | -0.2162 | -3.66 | 64.3 K | 365.84 K | |
| WDO | Wesdome Gold Mines Ltd | 4.30 | -0.15 | -3.37 | 783.96 K | 3.37 M | |
| FRX | Fennec Pharmaceuticals Inc | 9.34 | -0.31 | -3.21 | 500 | 4.67 K | |
| VLE | Valeura Energy Inc | 3.41 | -0.11 | -3.12 | 262.8 K | 896.15 K | |
| BNE | Bonterra Energy Corp | 5.964 | -0.1825 | -2.97 | 489.51 K | 2.92 M | |
| Y | Yellow Pages Ltd | 3.9688 | -0.1165 | -2.85 | 25 K | 99.22 K | |
| ELD | Eldorado Gold | 4.2629 | -0.1099 | -2.51 | 801.71 K | 3.42 M | |
| LUG | Lundin Gold Inc | 4.0846 | -0.1021 | -2.44 | 45.3 K | 185.03 K | |
| ONEX | Onex Corp | 71.1333 | -1.6329 | -2.24 | 166.66 K | 11.86 M | |
| TRP-PH | TC Energy Corp Pref Series 4 | 8.1956 | -0.1822 | -2.17 | 580 | 4.75 K | |
| BEP-PM | Brookfield Renewable Partners LP Series 13 Pref Class A | 13.8221 | -0.3047 | -2.16 | 11 K | 152.04 K | |
| TPX-B | Molson Coors Canada Inc | 66.9299 | -1.4668 | -2.14 | 20.35 K | 1.36 M | |
| TRP-PA | TC Energy Corp Pref Series 1 | 10.8401 | -0.223 | -2.02 | 3.6 K | 39.02 K | |
| BPO-PE | Brookfield Office Properties Inc Pref E | 12.8422 | -0.2561 | -1.96 | 8.9 K | 114.3 K | |
| CGX | Cineplex Inc | 24.4049 | -0.4634 | -1.86 | 302.85 K | 7.39 M | |
| JWEL | Jamieson Wellness Inc | 18.2528 | -0.3361 | -1.81 | 93.1 K | 1.7 M | |
| CM-PS | Canadian Imperial Bank of Commerce Pref Class A | 14.2781 | -0.2611 | -1.8 | 11.11 K | 158.64 K | |
| BPO-PI | Brookfield Office Properties Inc Pref Class AAA Series II | 10.7291 | -0.1857 | -1.7 | 17.88 K | 191.81 K | |
| RIC | Richmont Mines | 25.4453 | -0.4322 | -1.67 | 14.25 K | 362.67 K | |
| CXI | Currency Exchange International Corp | 26.50 | -0.45 | -1.67 | 100 | 2.65 K | |
| MFC-PF | Manulife Financial Corp Pref 3 Class 1 | 11.1314 | -0.1878 | -1.66 | 10.6 K | 117.99 K | |
| AGF-B | AGF Management Limited | 3.2904 | -0.0545 | -1.63 | 86.71 K | 285.32 K | |
| ALS | Altius Minerals Corp | 9.8636 | -0.1609 | -1.61 | 70.22 K | 692.65 K | |
| DPM | Dundee Precious Metals Inc | 3.2523 | -0.0526 | -1.59 | 410.33 K | 1.33 M | |
| FCD-UN | Firm Capital Property Trust | 3.3108 | -0.0535 | -1.59 | 400 | 1.32 K | |
| BPO-PG | Brookfield Office Properties Inc | 11.2668 | -0.1746 | -1.53 | 5.35 K | 60.28 K | |
| WN-PE | George Weston 4.75 Ser V Prf | 14.5616 | -0.22 | -1.49 | 3.67 K | 53.51 K | |
| TRP-PC | TC Energy Corp Pref Series 5 | 10.5508 | -0.155 | -1.45 | 6.03 K | 63.62 K | |
| MFC-PJ | Manulife Fin Non Cum Cl 1 11 Prf | 13.7488 | -0.2006 | -1.44 | 7.55 K | 103.8 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 8.395 | -0.1223 | -1.44 | 1.41 K | 11.82 K | |
| TCS | Tecsys Inc J | 11.6129 | -0.1677 | -1.42 | 7.5 K | 87.1 K | |
| PRN | Profound Medical Corp | 7.40 | -0.10 | -1.33 | 1.45 K | 10.73 K | |
| FIH-U | Fairfax India Holdings Corporation | 13.54 | -0.18 | -1.31 | 24.5 K | 331.73 K | |
| MDP | Medexus Pharmaceuticals Inc | 4.54 | -0.06 | -1.3 | 9.7 K | 44.04 K | |
| AIM-PC | Aimia Inc Pref C | 12.1362 | -0.1489 | -1.21 | 4.6 K | 55.83 K | |
| CHE-UN | Chemtrade Logistics Income Fund | 5.7882 | -0.0705 | -1.2 | 393.62 K | 2.28 M | |
| BN-PN | Brookfield Corporation | 13.508 | -0.157 | -1.15 | 7.56 K | 102.16 K | |
| TWC | Twc Enterprises Ltd | 12.0317 | -0.1388 | -1.14 | 300 | 3.61 K | |
| RAY | Stingray Group Inc. | 5.0434 | -0.0581 | -1.14 | 37.6 K | 189.63 K | |
| PWF-PS | Power Financial Corp Pref S | 13.7515 | -0.1519 | -1.09 | 5.42 K | 74.6 K | |
| BN-PR | Brookfield Corporation | 12.7909 | -0.1261 | -0.98 | 2.11 K | 26.96 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 9.3167 | -0.0843 | -0.9 | 1.3 K | 12.11 K | |
| TRP-PB | TC Energy Corp Pref Series 3 | 10.1227 | -0.0893 | -0.87 | 3.06 K | 30.98 K | |
| TRZ | Transat At Inc | 5.89 | -0.05 | -0.84 | 35.67 K | 210.08 K | |
| AIM | Aimia Inc | 3.404 | -0.0271 | -0.79 | 335.5 K | 1.14 M | |
| BCE-PF | BCE Inc Pref AF | 10.9115 | -0.0844 | -0.77 | 3.55 K | 38.74 K | |
| TWM | Tidewater Midstream and Infras Ltd | 428.6924 | -3.2977 | -0.76 | 2.21 K | 947.41 K | |
| TA-PE | TransAlta Corp Pref E | 7.6663 | -0.0581 | -0.75 | 100 | 766.63 | |
| BIP-UN | Brookfield Infrastructure Partners L.P | 21.1143 | -0.1596 | -0.75 | 701.13 K | 14.8 M | |
| TRP-PF | TC Energy Corp Pref Series 2 | 10.3122 | -0.0731 | -0.7 | 830 | 8.56 K | |
| K | Kinross Gold Corp | 3.8164 | -0.027 | -0.7 | 3.17 M | 12.11 M | |
| LB-PH | Laurentian Bank of Canada Pref H | 12.2843 | -0.083 | -0.67 | 2.4 K | 29.48 K | |
| BMO-PE | Bank of Montreal Pref Class B | 15.2942 | -0.1023 | -0.66 | 6.66 K | 101.86 K | |
| BN-PC | Brookfield Corporation | 8.3694 | -0.055 | -0.65 | 4.08 K | 34.11 K | |
| IFC-PG | Intact Financial Corp | 13.7959 | -0.0895 | -0.64 | 28.2 K | 389.04 K | |
| LIF | Labrador Iron Ore Royalty Corp | 11.6279 | -0.0717 | -0.61 | 194.4 K | 2.26 M | |
| RVX | Resverlogix Corp | 3.43 | -0.02 | -0.58 | 29.78 K | 102.16 K | |
| CORS | Corus Entertainment Holdings Inc. | 2015.783 | -11.4534 | -0.56 | 812 | 1.64 M | |
| CJR-B | Corus Entertainment Inc | 4.0316 | -0.0229 | -0.56 | 405.8 K | 1.64 M | |
| ESP-PA | Brompton Energy Split Corp. | 7.6903 | -0.0414 | -0.54 | 3.19 K | 24.57 K | |
| EMA-PH | Emera Inc | 15.8725 | -0.0848 | -0.53 | 11.65 K | 184.91 K | |
| ALC | Algoma Central | 7.0229 | -0.0371 | -0.53 | 2.2 K | 15.45 K | |
| CPX-PC | Capital Powr Cum Rat Rest 3 Pref | 13.1778 | -0.0671 | -0.51 | 4.41 K | 58.07 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 12.40 | 86.16 B | -0.45 | -3.5 | 45.82 K | 568.13 K |
| LUGDF | Lundin Gold Inc | 3.538 | 16.81 B | -0.0875 | -2.41 | 7 K | 24.77 K |
| GAMI | GAMCO Investors Inc | 16.5665 | 536.94 M | -0.5166 | -3.02 | 23.1 K | 382.69 K |
| GTCH | GBT Technologies Inc | 1800.00 | 2.44 M | -12.50 | -0.69 | 65 | 117 K |
| TGHI | Touchpoint Group Holdings Inc | 3.30 | 344.25 K | -0.115 | -3.37 | 101.08 K | 333.56 K |
| DNAX | DNA Brands Inc | 10.20 | 339.48 K | -0.60 | -5.56 | 102 | 1.04 K |
| SEII | Sharing Economy International Inc | 12.50 | 322.59 K | -2.25 | -15.25 | 437 | 5.46 K |
| BOMO | Bowmo Inc | 4.00 | 13.64 K | -2.00 | -33.33 | 3.92 K | 15.68 K |
| SGMD | Sugarmade Inc | 17.18 | 6.6 K | -0.62 | -3.48 | 7.49 K | 128.59 K |
| BANT | Bantec Inc | 900.0001 | 5.35 K | -99.9998 | -10 | 58 | 52.2 K |
| EMWPF | Eros Media World Plc | 183.40 | 1.9 K | -2.20 | -1.19 | 7.62 K | 1.4 M |
| AFOM | All For One Media Corp | 256.86 | 324 | -14.27 | -5.26 | 38 | 9.76 K |
| CLABF | Core One Labs Inc | 23.04 | -1.728 | -6.98 | 137 | 3.16 K | |
| EWLL | eWellness Healthcare Corporation | 11.25 | -0.75 | -6.25 | 4.09 K | 46.02 K | |
| SIRC | Solar Integrated Roofing Corporation | 12.975 | -0.285 | -2.15 | 434 | 5.63 K | |
| SNNVF | Sunniva Inc | 3.60 | -0.05 | -1.37 | 64.35 K | 231.65 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| VVTM | VVT Med Inc. | 18.6916 | -4.6729 | -20 | 41 | 766.36 | |
| KEEK | Personas Social Incorporated | 4.50 | -0.50 | -10 | 2.12 K | 9.54 K | |
| NCP | Nickel Creek Platinum Corp. | 9.00 | -1.00 | -10 | 785 | 7.07 K | |
| URZ | Urz Energy Corp | 7.00 | -0.75 | -9.68 | 8.29 K | 58.04 K | |
| BQE | BQE Water Inc | 5.50 | -0.50 | -8.33 | 4.06 K | 22.33 K | |
| PERU | Chakana Copper Corp | 3.70 | -0.30 | -7.5 | 1.75 K | 6.48 K | |
| TIG | Triumph Gold Corp | 4.50 | -0.20 | -4.26 | 1.81 K | 8.14 K | |
| ELBM | Electra Battery Materials Corp | 3.06 | -0.09 | -2.86 | 31.07 K | 95.08 K | |
| CNVI | Conavi Medical Corp. | 3.08 | -0.09 | -2.84 | 163.72 K | 504.24 K | |
| ITR | Integra Resources Corp | 5.125 | -0.125 | -2.38 | 99.33 K | 509.06 K | |
| NPR | North Peak Resources Ltd | 3.04 | -0.06 | -1.94 | 45.5 K | 138.32 K | |
| NTH | Nord Precious Metals Mining Inc. | 4.5534 | -0.0876 | -1.89 | 9.8 K | 44.61 K |