Loser Valuations for 25 January 2019 from 00:00:00 until 23:59:59
Loser Valuations for 25 January 2019 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SEB | Seaboard Corporation | 3641.968 | 3.38 B | -204.9575 | -5.33 | 600 | 2.19 M |
| TMP | Tompkinstrustco | 58.299 | 1.43 B | -3.3257 | -5.4 | 47.8 K | 2.79 M |
| CTGO | Contango Ore Inc | 19.05 | 520 M | -0.90 | -4.51 | 1.62 K | 30.86 K |
| VKI | Invesco Advantage Muni Income Trust II | 7.0203 | 380.82 M | -0.0867 | -1.22 | 98.7 K | 692.9 K |
| GTE | Gran Tierra Energy Inc | 23.80 | 333.28 M | -0.20 | -0.83 | 74.23 K | 1.77 M |
| INFU | Infusystems Holdings | 3.58 | 272.67 M | -0.02 | -0.56 | 12.9 K | 46.18 K |
| ELMD | Electromed Inc | 5.29 | 225.16 M | -0.04 | -0.75 | 7.7 K | 40.73 K |
| PED | Pedevco Corp | 29.60 | 197.79 M | -0.60 | -1.99 | 1.41 K | 41.74 K |
| USBC | USBC, Inc. | 47.60 | 143.44 M | -0.80 | -1.65 | 323 | 15.37 K |
| ARMP | Armata Pharmaceuticals Inc | 3.36 | 130.51 M | -0.14 | -4 | 12.84 K | 43.15 K |
| BDL | Flanigan's Enterprises | 21.5584 | 122.02 M | -0.1866 | -0.86 | 616 | 13.28 K |
| IOR | Income Opportunity Realty Trust | 10.54 | 75.31 M | -0.1595 | -1.49 | 152 | 1.6 K |
| TGEN | TGEN | 3.74 | 51.92 M | -0.2095 | -5.3 | 21.35 K | 79.86 K |
| WWR | Westwater Resources | 6.975 | 50.17 M | -0.275 | -3.79 | 9.62 K | 67.09 K |
| IBIO | Ibio Inc | 420.00 | 47.5 M | -20.00 | -4.55 | 48 | 20.16 K |
| PAAI | Paradium AI, Inc. | 12.98 | 42.54 M | -0.22 | -1.67 | 23 | 298.54 |
| CCEL | Cryo-Cell Intl Inc | 5.9354 | 39.43 M | -0.4733 | -7.39 | 200 | 1.19 K |
| TOON | Kartoon Studios Inc | 24.30 | 31.07 M | -1.40 | -5.45 | 2.36 K | 57.35 K |
| MXC | Mexco Energy Corp | 3.3725 | 21.32 M | -0.1182 | -3.39 | 1.2 K | 4.05 K |
| INLX | Intellinetics Inc | 5.50 | 17.17 M | -0.50 | -8.33 | 136 | 748 |
| CVR | Chicago Rivet & Machine Company | 23.0218 | 10.15 M | -0.1818 | -0.78 | 600 | 13.81 K |
| INUV | Inuvo Inc | 12.30 | 6.76 M | -0.20 | -1.6 | 4.3 K | 52.89 K |
| PLAG | Planet Green Holdings Corp | 26.50 | 5.26 M | -1.30 | -4.68 | 1.44 K | 38.16 K |
| CANF | Can-Fite Biopharma Ltd ADR | 3419.9971 | 4.91 M | -30.00 | -0.87 | 41 | 140.22 K |
| AMBO | Ambow Education Holding Ltd ADR | 60.50 | 4.23 M | -1.599 | -2.57 | 994 | 60.14 K |
| OPTT | Ocean Power Tech Inc | 5.966 | 3.86 M | -0.076 | -1.26 | 421.35 K | 2.51 M |
| TOPS | Top Ships Inc | 118800.00 | 2.44 M | -1200.00 | -1 | 4 | 475.2 K |
| TPHS | Trinity Pl Hlds Inc | 4.2423 | 1.93 M | -0.0996 | -2.29 | 49.47 K | 209.87 K |
| ENSV | Enservco Corpporation | 7.947 | 29.09 K | -0.225 | -2.75 | 35.26 K | 280.24 K |
| PCG-P-I | Pacific Gas & Electric Company. 4.36% 1st Preferred Stock | 13.305 | -1.8571 | -12.25 | 11.44 K | 152.18 K | |
| PCG-P-G | Pacific Gas & Electric Company. 4.80% 1st Preferred Stock | 14.6773 | -1.2499 | -7.85 | 24.38 K | 357.8 K | |
| PCG-P-H | Pacific Gas & Electric Company. 4.50% 1st Preferred Stock | 13.9621 | -1.1321 | -7.5 | 11.21 K | 156.56 K | |
| PCG-P-C | Pacific Gas & Electric Company. 5% 1st Preferred Stock | 15.0127 | -0.8841 | -5.56 | 15.17 K | 227.68 K | |
| PCG-P-A | Pacific Gas & Electric Company. 6% Preferred Stock | 18.0181 | -0.9186 | -4.85 | 59.99 K | 1.08 M | |
| PCG-P-B | Pacific Gas & Electric Company. 5 1/2% Preferred Stock | 16.3341 | -0.5152 | -3.06 | 23.66 K | 386.53 K | |
| PCG-P-E | Pacific Gas & Electric Company. 5% 1st A Preferred Stock | 15.0959 | -0.4747 | -3.05 | 16.88 K | 254.86 K |
Cryptocurrencies (CC) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ETH-USD | Ethereum | 115.9723 | -1.0025 | -0.86 | 1.79 B | 207.01 B |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| WMT | Walmart Inc. | 28.9211 | 998.9 B | -0.4237 | -1.44 | 21.65 M | 626.27 M |
| COST | Costco Wholesale | 189.0268 | 466.86 B | -1.1211 | -0.59 | 2.25 M | 425.75 M |
| INTC | Intel Corp | 40.4851 | 299.13 B | -2.341 | -5.47 | 86.47 M | 3.5 B |
| AMGN | Amgen Inc | 159.2499 | 249.05 B | -1.7626 | -1.09 | 4.38 M | 697.77 M |
| VZ | Verizon Communications Inc | 37.575 | 189.37 B | -0.4464 | -1.17 | 17.8 M | 668.85 M |
| ISRG | Intuitive Surg Inc | 171.68 | 159.96 B | -7.0266 | -3.93 | 6.07 M | 1.04 B |
| CMCSA | Comcast Corporation | 27.4591 | 86.61 B | -0.353 | -1.27 | 26.89 M | 738.32 M |
| MDLZ | Mondelez Intl Inc | 35.7761 | 83.57 B | -0.2596 | -0.72 | 5.89 M | 210.66 M |
| ORLY | O'Reilly Automotive | 22.4961 | 72.33 B | -0.1667 | -0.74 | 11.27 M | 253.43 M |
| AEP | American Electric Power Company | 59.5244 | 68.9 B | -0.7363 | -1.22 | 2.68 M | 159.64 M |
| KMB | Kimberly-Clark Corp | 83.6902 | 66.54 B | -2.5699 | -2.98 | 3.05 M | 255.57 M |
| XEL | XCEL Energy Inc | 40.6057 | 51.14 B | -0.6829 | -1.65 | 3.46 M | 140.62 M |
| CCEP | Coca-Cola Europacific Partners Plc | 36.8953 | 50.99 B | -0.9658 | -2.55 | 1.11 M | 41.08 M |
| EXC | Exelon Corp | 25.6864 | 47 B | -0.2932 | -1.13 | 9.43 M | 242.23 M |
| VOD | Vodafone Grp Plc ADR | 11.1796 | 36.1 B | -0.3671 | -3.18 | 10.69 M | 119.53 M |
| GMAB | Genmab A/S ADR | 14.585 | 32.98 B | -0.14 | -0.95 | 37.1 K | 541.1 K |
| ILMN | Illumina Inc | 285.8755 | 32.23 B | -6.9844 | -2.38 | 1.43 M | 408.35 M |
| GH | Guardant Health Inc | 39.25 | 20.25 B | -0.22 | -0.56 | 709.44 K | 27.85 M |
| EVRG | Evergy Inc | 43.1009 | 20.18 B | -0.2733 | -0.63 | 1.93 M | 83.16 M |
| LNT | Alliant Energy Corp | 34.3116 | 18.85 B | -0.6528 | -1.87 | 1.78 M | 60.96 M |
| PAA | Plains All American Pipeline LP | 12.8367 | 16.88 B | -0.1168 | -0.9 | 2.42 M | 31.07 M |
| TIGO | Millicom International Cellular S.A. | 51.1057 | 13.96 B | -0.6819 | -1.32 | 46.4 K | 2.37 M |
| COKE | Coca Cola Bot Cons | 20.0744 | 13.84 B | -0.203 | -1 | 265.81 K | 5.34 M |
| TXRH | Texas Roadhouse Inc | 58.2804 | 12.07 B | -1.541 | -2.58 | 1.08 M | 63.1 M |
| VIRT | Virtu Financial Cm A | 19.4537 | 11.67 B | -0.1578 | -0.8 | 533.55 K | 10.38 M |
| KRYS | Krystal Biotech Inc | 23.17 | 8.91 B | -0.12 | -0.52 | 24.46 K | 566.69 K |
| KNSL | Kinsale Capital Group Inc | 56.7956 | 8.64 B | -1.2995 | -2.24 | 55.6 K | 3.16 M |
| CORT | Corcept Therapeutics | 12.29 | 7.96 B | -1.52 | -11.01 | 7.62 M | 93.67 M |
| RYTM | Rhythm Pharmaceuticals Inc | 28.01 | 7.7 B | -0.44 | -1.55 | 87.86 K | 2.46 M |
| POOL | Pool Corp | 138.3877 | 7.56 B | -1.8469 | -1.32 | 148.1 K | 20.5 M |
| CPB | Campbell Soup Company | 26.4595 | 6.9 B | -0.3709 | -1.38 | 2.55 M | 67.43 M |
| VICR | Vicor Cp | 46.40 | 6.78 B | -1.66 | -3.45 | 224.26 K | 10.41 M |
| IESC | Ies Holdings | 16.70 | 6.72 B | -0.24 | -1.42 | 27.39 K | 457.48 K |
| CHDN | Churchill Downs IN | 43.4302 | 6.71 B | -0.244 | -0.56 | 416.72 K | 18.1 M |
| AVT | Avnet Inc | 34.2726 | 6.52 B | -0.5094 | -1.46 | 1.57 M | 53.77 M |
| CVLT | Commvault Systems | 62.28 | 6.48 B | -0.52 | -0.83 | 427.17 K | 26.6 M |
| GBCI | Glacier Bancorp Inc | 34.4747 | 6.27 B | -0.3217 | -0.92 | 493.3 K | 17.01 M |
| GRFS | Grifols S.A. ADR | 17.7758 | 5.74 B | -0.1393 | -0.78 | 576.66 K | 10.25 M |
| OZK | Bank Ozk | 24.5126 | 5.49 B | -0.1317 | -0.53 | 2.08 M | 50.95 M |
| VEON | Veon Ltd ADR | 52.4295 | 5.34 B | -0.6217 | -1.17 | 54.06 K | 2.83 M |
| NWE | Northwestern Corp | 45.3936 | 5.09 B | -0.5049 | -1.1 | 155.52 K | 7.06 M |
| LKQ | LKQ Corp | 23.1858 | 5.06 B | -0.1422 | -0.61 | 2.35 M | 54.6 M |
| PSMT | Pricesmart Inc | 58.8898 | 5.02 B | -0.5975 | -1 | 132.4 K | 7.8 M |
| POWL | Powell Inds Inc | 23.5428 | 4.85 B | -0.1267 | -0.54 | 11.29 K | 265.75 K |
| OPCH | Option Care Health Inc | 14.60 | 4.74 B | -0.16 | -1.08 | 64.57 K | 942.69 K |
| AAON | Aaon Inc | 22.8882 | 4.72 B | -0.6923 | -2.94 | 277.75 K | 6.36 M |
| CAMT | Camtek Ltd | 6.8498 | 4.53 B | -0.0675 | -0.98 | 169.21 K | 1.16 M |
| SFM | Sprouts Farmers Mark | 24.15 | 4.53 B | -0.22 | -0.9 | 1.23 M | 29.67 M |
| CHEF | The Chefs Warehouse | 33.88 | 4.51 B | -0.62 | -1.8 | 129.51 K | 4.39 M |
| GDS | Gds Holdings Ltd ADR | 26.49 | 4.48 B | -1.75 | -6.2 | 674.57 K | 17.87 M |
| CSW | CSW Industrials Inc | 49.3961 | 4.43 B | -0.2797 | -0.56 | 27.29 K | 1.35 M |
| WING | Wingstop Inc | 60.7885 | 4.42 B | -0.3064 | -0.5 | 909.7 K | 55.3 M |
| FFIN | First Finl Bkshs Inc | 27.0887 | 4.36 B | -0.2492 | -0.91 | 906.2 K | 24.55 M |
| DORM | Dorman Products Inc | 88.71 | 4.03 B | -2.80 | -3.06 | 376.85 K | 33.43 M |
| WSFS | WSFS Financial Corp | 38.6901 | 3.99 B | -0.2821 | -0.72 | 181.2 K | 7.01 M |
| FIZZ | Natl Beverage Cp | 33.7978 | 3.48 B | -0.739 | -2.14 | 395.96 K | 13.38 M |
| ACHC | Acadia Healthcr Company | 27.56 | 3.44 B | -0.22 | -0.79 | 891.03 K | 24.56 M |
| VKTX | Viking Thera | 8.26 | 3.42 B | -0.19 | -2.25 | 2.3 M | 19.02 M |
| WSC | Willscot Corp | 10.17 | 3.42 B | -0.069 | -0.67 | 958.5 K | 9.75 M |
| GBDC | Golub Capital Bdc | 9.0883 | 3.31 B | -0.0599 | -0.65 | 159.58 K | 1.45 M |
| OTTR | Otter Tail Corp | 39.0502 | 3.29 B | -0.8225 | -2.06 | 51.08 K | 1.99 M |
| CELC | Celcuity Inc | 22.46 | 3.27 B | -0.25 | -1.1 | 3.49 K | 78.39 K |
| VRDN | Viridian Therapeutics Inc | 42.75 | 3.23 B | -3.75 | -8.06 | 35.87 K | 1.53 M |
| FRPT | Freshpet Inc CS | 35.41 | 3.11 B | -0.66 | -1.83 | 161.23 K | 5.71 M |
| SBLK | Star Bulk Carriers | 4.8879 | 3.1 B | -0.1783 | -3.52 | 950.08 K | 4.64 M |
| HTO | H2O America | 49.2678 | 3.04 B | -0.3706 | -0.75 | 72.4 K | 3.57 M |
| MGEE | Mge Energy Inc | 54.5401 | 3.04 B | -1.5865 | -2.83 | 109.6 K | 5.98 M |
| CALM | Cal-Maine Foods IN | 32.0885 | 3.02 B | -0.5074 | -1.56 | 212.93 K | 6.83 M |
| ATRC | Atricure Inc | 31.07 | 2.98 B | -0.17 | -0.54 | 147.43 K | 4.58 M |
| MZTI | MZTI | 140.7206 | 2.86 B | -4.7661 | -3.28 | 168.3 K | 23.68 M |
| CECO | CECO Environmental Corp. | 6.84 | 2.56 B | -0.07 | -1.01 | 41.1 K | 281.12 K |
| BANR | Banner Corp | 42.5237 | 2.55 B | -1.3695 | -3.12 | 268.73 K | 11.43 M |
| AXTI | Axt Inc | 4.14 | 2.55 B | -0.04 | -0.96 | 306.78 K | 1.27 M |
| NWBI | Northwest Bancshares | 11.4447 | 2.23 B | -0.0645 | -0.56 | 723.34 K | 8.28 M |
| AUPH | Aurinia Pharm Ord | 6.13 | 2.21 B | -0.19 | -3.01 | 1.12 M | 6.86 M |
| BLBD | Blue Bird Corp | 20.06 | 1.98 B | -0.25 | -1.23 | 62.34 K | 1.25 M |
| TBBK | The Bancorp Inc | 8.74 | 1.97 B | -0.19 | -2.13 | 302.84 K | 2.65 M |
| ASTH | Astrana Health Inc | 18.81 | 1.71 B | -0.20 | -1.05 | 7.5 K | 141.07 K |
| SLS | Sellas Life Sciences Group Inc | 76.00 | 1.7 B | -0.75 | -0.98 | 3.6 K | 273.37 K |
| JJSF | J J Snack Foods | 125.787 | 1.68 B | -1.0877 | -0.86 | 90.5 K | 11.38 M |
| BFC | Bank First National Corp [Wisconsin] | 41.8739 | 1.64 B | -1.6541 | -3.8 | 5.91 K | 247.27 K |
| HCSG | Healthcare Svcs Gp | 37.4537 | 1.64 B | -0.1891 | -0.5 | 522.77 K | 19.58 M |
| CNOB | Connectone Bancorp | 16.892 | 1.63 B | -0.2096 | -1.23 | 148.9 K | 2.52 M |
| CLSK | Cleanspark Inc | 22.8525 | 1.58 B | -0.7949 | -3.36 | 10.66 K | 243.61 K |
| ESQ | Esquire Financial Holdings Inc | 21.1364 | 1.57 B | -0.3754 | -1.75 | 3.43 K | 72.41 K |
| CHRN | ChronoScale Corporation | 381.8027 | 1.57 B | -9.6975 | -2.48 | 981 | 374.55 K |
| IMKTA | Ingles Markets Inc | 27.3356 | 1.56 B | -0.4523 | -1.63 | 58.08 K | 1.59 M |
| WEN | Wendys Company | 13.1618 | 1.55 B | -0.20 | -1.5 | 6.15 M | 80.94 M |
| ICFI | Icf International | 60.7411 | 1.43 B | -0.3446 | -0.56 | 107.4 K | 6.52 M |
| UPBD | Upbound Group Inc. | 17.35 | 1.41 B | -0.26 | -1.48 | 944.9 K | 16.39 M |
| BHRB | Burke & Herbert Financial Services Corp. Common Stock | 56.7008 | 1.41 B | -0.4011 | -0.7 | 24 | 1.36 K |
| JBLU | Jetblue Airways Cp | 17.71 | 1.38 B | -0.41 | -2.26 | 8.74 M | 154.81 M |
| ATLC | Atlanticus Hld Cp | 3.3336 | 1.38 B | -0.2664 | -7.4 | 1.07 K | 3.56 K |
| LQDT | Liquidity Services | 8.31 | 1.37 B | -0.06 | -0.72 | 128.5 K | 1.07 M |
| SBET | Sharplink Gaming Ltd | 465.60 | 1.36 B | -19.20 | -3.96 | 260 | 121.06 K |
| DMLP | Dorchester Minls | 7.8647 | 1.35 B | -0.0762 | -0.96 | 46.56 K | 366.2 K |
| OPRA | Opera Ltd ADR | 5.7755 | 1.31 B | -0.0766 | -1.31 | 184.63 K | 1.07 M |
| UFCS | United Fire Group | 41.9135 | 1.23 B | -0.9805 | -2.29 | 44.6 K | 1.87 M |
| MSEX | Middlesex Water Company | 49.3531 | 1.15 B | -1.6269 | -3.19 | 39.28 K | 1.94 M |
| GLDD | Great Lakes Drg Dock | 7.20 | 1.14 B | -0.04 | -0.55 | 119.22 K | 858.37 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| WMT | Walmart Stores | 28.9903 | 998.9 B | -0.4248 | -1.44 | 21.65 M | 627.77 M |
| ABBV | Abbvie Inc | 59.1934 | 514.92 B | -3.9246 | -6.22 | 21.35 M | 1.26 B |
| KO | Coca-Cola Company | 37.9351 | 411.56 B | -0.2562 | -0.67 | 12.07 M | 457.74 M |
| PG | Procter & Gamble Company | 82.6045 | 383.36 B | -0.6178 | -0.74 | 10.62 M | 877.09 M |
| NVS | Novartis Ag ADR | 57.3971 | 307 B | -0.3005 | -0.52 | 3.66 M | 209.97 M |
| MCD | McDonald's Corporation | 155.5045 | 195.68 B | -2.8481 | -1.8 | 4.41 M | 685.09 M |
| NEE | Nextera Energy | 39.4922 | 182.36 B | -1.3783 | -3.37 | 15.59 M | 615.49 M |
| NVO | Novo Nordisk A/S ADR | 42.3883 | 177.74 B | -0.3931 | -0.92 | 1.34 M | 56.89 M |
| PFE | Pfizer Inc | 27.0796 | 167.52 B | -0.2065 | -0.76 | 35.86 M | 971.14 M |
| SYK | Stryker Corp | 153.4774 | 124.06 B | -1.4259 | -0.92 | 1.47 M | 225.18 M |
| IBN | Icici Bank Ltd ADR | 9.5995 | 121.68 B | -0.328 | -3.3 | 10.23 M | 98.17 M |
| COF | Capital One Financial Corp | 70.2692 | 121.43 B | -0.4942 | -0.7 | 3.49 M | 245.02 M |
| SO | Southern Company | 35.7571 | 107.51 B | -0.3463 | -0.96 | 4.86 M | 173.87 M |
| DUK | Duke Energy Corp | 64.2491 | 99.63 B | -0.6361 | -0.98 | 2.47 M | 158.88 M |
| NGG | National Grid Transco Plc ADR | 34.1193 | 83.6 B | -0.4505 | -1.3 | 577.3 K | 19.7 M |
| CL | Colgate-Palmolive Company | 52.0742 | 76.76 B | -0.3031 | -0.58 | 8.48 M | 441.53 M |
| RACE | Ferrari N.V. | 103.9709 | 72.92 B | -1.0748 | -1.02 | 339.3 K | 35.28 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 68.6839 | 60.16 B | -0.653 | -0.94 | 1.29 K | 88.6 K |
| ETR | Entergy Corp | 33.5253 | 52.82 B | -0.5889 | -1.73 | 2.06 M | 69.2 M |
| VALE | Vale S.A. ADR | 7.3571 | 49.32 B | -0.6463 | -8.08 | 157.47 M | 1.16 B |
| WAB | Wabtec Corp | 65.6371 | 47.59 B | -2.3845 | -3.51 | 6.34 M | 416.4 M |
| ED | Consolidated Edison Company of New York | 58.5329 | 43.85 B | -1.3179 | -2.2 | 2.8 M | 164.1 M |
| DHI | D.R. Horton | 34.4925 | 41.33 B | -0.9247 | -2.61 | 16 M | 551.85 M |
| KR | Kroger Company | 20.1529 | 39.98 B | -0.4228 | -2.05 | 8 M | 161.18 M |
| WEC | Wisconsin Energy Corp | 56.3831 | 38.12 B | -0.9365 | -1.63 | 1.53 M | 86.01 M |
| SYY | Sysco Corp | 51.2195 | 37.84 B | -0.4212 | -0.82 | 2.25 M | 115.17 M |
| PEG | Public Service Enterprise Group Inc | 41.2688 | 36.2 B | -0.4625 | -1.11 | 2.56 M | 105.61 M |
| KMB | Kimberly-Clark Corp | 83.6902 | 36 B | -2.5699 | -2.98 | 3.05 M | 255.57 M |
| HSY | Hershey Foods Corp | 88.0647 | 35.79 B | -0.9035 | -1.02 | 1.66 M | 146.34 M |
| QSR | Restaurant Brands International | 49.0962 | 35.56 B | -0.4357 | -0.88 | 1.67 M | 81.79 M |
| RMD | Resmed Inc | 88.4931 | 33.1 B | -21.281 | -19.39 | 5.88 M | 520.43 M |
| AEE | Ameren Corp | 55.3501 | 31.24 B | -0.6599 | -1.18 | 1.22 M | 67.56 M |
| AWK | American Water Works | 81.2341 | 29.92 B | -1.1932 | -1.45 | 838.46 K | 68.11 M |
| ATO | Atmos Energy Corp | 79.6335 | 29.27 B | -1.5451 | -1.9 | 536.4 K | 42.72 M |
| TDY | Teledyne Technologies Inc | 221.26 | 28.68 B | -5.80 | -2.55 | 238 K | 52.66 M |
| PCG | Pacific Gas & Electric Company | 11.6018 | 28.57 B | -2.1489 | -15.63 | 72.36 M | 839.48 M |
| DTE | Dte Energy Company | 76.3137 | 28.11 B | -0.9161 | -1.19 | 1.18 M | 89.85 M |
| CNP | Centerpoint Energy Inc | 24.1834 | 26.95 B | -0.2679 | -1.1 | 5.61 M | 135.56 M |
| FE | Firstenergy Corp | 28.8562 | 26.88 B | -0.3645 | -1.25 | 3.05 M | 88.14 M |
| ES | Eversource Energy | 52.0617 | 26.31 B | -0.9131 | -1.72 | 1.24 M | 64.36 M |
| IHG | Intercontinental Hotels Group ADR | 50.0745 | 26.06 B | -0.8466 | -1.66 | 99.11 K | 4.96 M |
| CHD | Church & Dwight Company | 58.2948 | 25.81 B | -0.6509 | -1.1 | 2.8 M | 163.42 M |
| DRI | Darden Restaurants | 87.3751 | 25.61 B | -0.8127 | -0.92 | 1.15 M | 100.42 M |
| USFD | US Foods Holding | 33.96 | 22.9 B | -0.39 | -1.14 | 1.01 M | 34.23 M |
| CMS | Cms Energy Corp | 40.6992 | 21.7 B | -0.7049 | -1.7 | 2.03 M | 82.66 M |
| NI | NiSource Inc | 20.6491 | 21.18 B | -0.3838 | -1.82 | 2.4 M | 49.62 M |
| LEN | Lennar Corp | 36.0747 | 21.11 B | -0.251 | -0.69 | 4.71 M | 169.95 M |
| LEN-B | Lennar Corporation | 30.8182 | 20.66 B | -0.2746 | -0.88 | 237.08 K | 7.31 M |
| MKCV | McCormick & Company, Incorporated | 55.3838 | 20.36 B | -0.286 | -0.51 | 4.12 K | 228.4 K |
| GIS | General Mills | 33.7438 | 18.99 B | -0.1793 | -0.53 | 7.01 M | 236.68 M |
| NRG | NRG Energy | 33.8161 | 18.56 B | -0.6609 | -1.92 | 4.32 M | 146.11 M |
| TME | Tencent Music Entertainment ADR | 14.5536 | 15.58 B | -0.61 | -4.02 | 5.8 M | 84.35 M |
| EG | Everest Re Group | 180.7291 | 15.23 B | -1.9477 | -1.07 | 411.1 K | 74.3 M |
| AIZ | Assurant Inc | 83.3645 | 15.14 B | -0.9716 | -1.15 | 419.7 K | 34.99 M |
| KEY-PI | KeyCorp | 17.172 | 15.09 B | -0.0912 | -0.53 | 55.46 K | 952.32 K |
| FLUT | Flutter Entertainment Plc | 75.8287 | 14.18 B | -0.7992 | -1.04 | 100 | 7.58 K |
| TOL | Toll Brothers Inc | 32.229 | 14.06 B | -0.4054 | -1.24 | 1.76 M | 56.73 M |
| MKC-V | McCormick & Company Incorporated | 57.3185 | 13.12 B | -0.296 | -0.51 | 4.2 K | 240.74 K |
| MKC | Mccormick & Company | 54.8813 | 13.02 B | -1.3522 | -2.4 | 6.08 M | 333.72 M |
| WTRG | Essential Utilities Inc | 28.0824 | 12.89 B | -0.3449 | -1.21 | 439.1 K | 12.33 M |
| PNW | Pinnacle West Capital Corp | 63.7141 | 12.63 B | -0.7621 | -1.18 | 1.41 M | 90.13 M |
| RDY | Dr. Reddy's Laboratories Ltd ADR | 6.2433 | 12.43 B | -0.0666 | -1.06 | 1.06 M | 6.6 M |
| CLX | Clorox Company | 118.1292 | 12.09 B | -1.1838 | -0.99 | 1.11 M | 131.1 M |
| SUZ | Suzano Papel E Celul ADR | 11.0138 | 11.9 B | -0.4314 | -3.77 | 119 K | 1.31 M |
| LII | Lennox International | 205.5611 | 11.7 B | -1.1639 | -0.56 | 237.3 K | 48.78 M |
| OGE | Oge Energy Corp | 29.4216 | 10.47 B | -0.5839 | -1.95 | 929.5 K | 27.35 M |
| FRO | Frontline Ltd | 3.1422 | 10.11 B | -0.0748 | -2.33 | 416.82 K | 1.31 M |
| TTC | Toro Company | 53.1955 | 9.92 B | -0.4313 | -0.8 | 634.9 K | 33.77 M |
| ORI | Old Republic International Corp | 11.2557 | 9.5 B | -0.2636 | -2.29 | 3.06 M | 34.49 M |
| WMS | Advanced Drainage Systems Inc | 22.7506 | 9.37 B | -0.1204 | -0.53 | 249.27 K | 5.67 M |
| KT | Korea Telecom Corp ADR | 9.971 | 8.97 B | -0.1284 | -1.27 | 1.12 M | 11.2 M |
| IDA | Idacorp Inc | 76.5776 | 8.63 B | -1.522 | -1.95 | 154.2 K | 11.81 M |
| EAT | Brinker International | 44.3831 | 8.58 B | -0.534 | -1.19 | 1.65 M | 73.3 M |
| CWEN | Clearway Energy Inc Cl C | 10.5173 | 8.41 B | -0.7016 | -6.25 | 1.28 M | 13.43 M |
| STN | Stantec Inc | 21.8477 | 8.36 B | -0.204 | -0.93 | 9.81 K | 214.3 K |
| THG | The Hanover Insurance Group | 93.6193 | 8.35 B | -1.0227 | -1.08 | 227.8 K | 21.33 M |
| SSD | Simpson Manufacturing Company | 56.1387 | 8.07 B | -0.29 | -0.51 | 176.52 K | 9.91 M |
| UGI | Ugi Corp | 41.3051 | 7.94 B | -0.4356 | -1.04 | 761 K | 31.43 M |
| CAG | Conagra Brands Inc | 15.1389 | 7.28 B | -0.1008 | -0.66 | 6.09 M | 92.19 M |
| SWX | Southwest Gas Corp | 60.6307 | 6.62 B | -0.8956 | -1.46 | 106.2 K | 6.44 M |
| MGY | Magnolia Oil & Gas Corp | 11.1413 | 6.5 B | -0.0815 | -0.73 | 3.2 M | 35.66 M |
| BKH | Black Hills Corp | 49.1578 | 6.47 B | -0.4039 | -0.81 | 253.7 K | 12.47 M |
| TXNM | Txnm Energy Inc | 35.4224 | 6.41 B | -0.987 | -2.71 | 285.06 K | 10.1 M |
| MTN | Vail Resorts | 144.5365 | 5.66 B | -2.6487 | -1.8 | 458.17 K | 66.22 M |
| ORA | Ormat Technologies | 53.0202 | 5.65 B | -0.4111 | -0.77 | 71.4 K | 3.79 M |
| NJR | Newjersey Resources Corp | 36.401 | 5.48 B | -0.5951 | -1.61 | 333.94 K | 12.16 M |
| POR | Portland General Electric Company | 35.4212 | 5.47 B | -0.3462 | -0.97 | 681.5 K | 24.14 M |
| SR | Spire Inc | 57.7092 | 5.25 B | -0.4495 | -0.77 | 194.7 K | 11.24 M |
| OGS | One Gas Inc | 64.4982 | 5.09 B | -1.6192 | -2.45 | 250.85 K | 16.18 M |
| MCY | Mercury General Corp | 38.9892 | 4.93 B | -1.129 | -2.81 | 987.2 K | 38.49 M |
| AKO-B | Embotelladora Andina S.A | 13.0964 | 4.59 B | -0.1165 | -0.88 | 13.46 K | 176.29 K |
| GFF | Griffon Corp | 10.8779 | 4.58 B | -0.1033 | -0.94 | 469.33 K | 5.11 M |
| CSW | CSW Industrials Inc | 49.346 | 4.56 B | -0.2794 | -0.56 | 27.3 K | 1.35 M |
| GAB-PG | The Gabelli Equity Trust Inc. PFD-G | 15.7182 | 4.49 B | -0.1057 | -0.67 | 2.62 K | 41.13 K |
| MTH | Meritage Corp | 18.7208 | 4.38 B | -0.3256 | -1.71 | 2.01 M | 37.7 M |
| ALK | Alaska Air Group | 61.7672 | 4.35 B | -2.2379 | -3.5 | 3.49 M | 215.3 M |
| WK | Workiva Llc | 39.17 | 3.96 B | -0.42 | -1.06 | 275.34 K | 10.79 M |
| MDU | Mdu Res Group Inc | 7.7428 | 3.92 B | -0.046 | -0.59 | 782.17 K | 6.06 M |
| TDS | Telephone and Data Systems | 22.4557 | 3.78 B | -0.1354 | -0.6 | 790.7 K | 17.76 M |
| BRC | Brady Corp | 39.4233 | 3.69 B | -0.7179 | -1.79 | 624.9 K | 24.64 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LGO | Largo Resources Ltd | 27.20 | -1.30 | -4.56 | 97.2 K | 2.64 M | |
| HUT | Hut 8 Corp | 9.45 | -0.35 | -3.57 | 2.48 K | 23.44 K | |
| TNZ | Tenaz Energy Corp | 4.25 | -0.15 | -3.41 | 890 | 3.78 K | |
| OBE | Obsidian Energy Ltd | 4.06 | -0.14 | -3.33 | 174.16 K | 707.08 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 7.8621 | -0.2444 | -3.01 | 2.9 K | 22.8 K | |
| OGI | Organigram Holdings Inc | 23.80 | -0.72 | -2.94 | 458 K | 10.9 M | |
| RY-PS | Royal Bank of Canada Pref 1st | 14.3274 | -0.4265 | -2.89 | 22.46 K | 321.79 K | |
| FSZ | Fiera Capital Corp | 6.0686 | -0.1677 | -2.69 | 81.02 K | 491.68 K | |
| SHLE | Source Energy Services Ltd | 13.20 | -0.36 | -2.65 | 5.36 K | 70.73 K | |
| KEL | Kelt Exploration Ltd | 4.62 | -0.12 | -2.53 | 1.45 M | 6.7 M | |
| CFW | Calfrac Well Services Ltd | 135.00 | -3.00 | -2.17 | 9.04 K | 1.22 M | |
| EQB | EQB Inc | 28.3093 | -0.6203 | -2.14 | 78.8 K | 2.23 M | |
| BN-PC | Brookfield Corporation | 7.8807 | -0.171 | -2.12 | 1.6 K | 12.62 K | |
| GSY | Goeasy Ltd | 30.0599 | -0.5761 | -1.88 | 30.06 K | 903.51 K | |
| AVNT | Avant Brands Inc | 16.50 | -0.30 | -1.79 | 3.25 K | 53.67 K | |
| RCI-B | Rogers Communications Inc | 53.1548 | -0.9534 | -1.76 | 1.05 M | 55.9 M | |
| QSR | Restaurant Brands International Inc | 64.974 | -1.1517 | -1.74 | 697.4 K | 45.31 M | |
| STN | Stantec Inc | 28.6664 | -0.5044 | -1.73 | 127.74 K | 3.66 M | |
| CCL-A | CCL Industries Inc | 49.4097 | -0.8619 | -1.71 | 100 | 4.94 K | |
| SYZ | Sylogist Ltd | 10.9329 | -0.1905 | -1.71 | 2.68 K | 29.34 K | |
| VLE | Valeura Energy Inc | 3.55 | -0.06 | -1.66 | 156.5 K | 555.57 K | |
| MDI | Major Drilling Grp | 4.32 | -0.07 | -1.59 | 50.62 K | 218.67 K | |
| CGY | Calian Group Ltd | 25.7871 | -0.4088 | -1.56 | 2.37 K | 61.01 K | |
| PSI | Pason Systems Inc | 14.6061 | -0.2294 | -1.55 | 187.33 K | 2.74 M | |
| FRX | Fennec Pharmaceuticals Inc | 9.00 | -0.14 | -1.53 | 5.7 K | 51.3 K | |
| BNE | Bonterra Energy Corp | 5.6361 | -0.0866 | -1.51 | 222.48 K | 1.25 M | |
| EXE | Extendicare Inc | 4.6238 | -0.0707 | -1.51 | 301.4 K | 1.39 M | |
| EMA-PH | Emera Inc | 15.1878 | -0.2217 | -1.44 | 16.28 K | 247.27 K | |
| VLN | Velan Inc Sv | 9.0781 | -0.1313 | -1.43 | 3.1 K | 28.14 K | |
| BRF-PC | Brookfield Renewable Power Inc Preferred Series 3 | 11.2161 | -0.1596 | -1.4 | 5.7 K | 63.93 K | |
| ATZ | Aritzia Inc | 16.27 | -0.23 | -1.39 | 224.7 K | 3.66 M | |
| ACX | Act Energy Technologies Ltd | 4.97 | -0.07 | -1.39 | 11 K | 54.67 K | |
| ATD | Alimentation Couche-Tard Inc. | 33.0562 | -0.4655 | -1.39 | 6.6 K | 218.17 K | |
| TCS | Tecsys Inc J | 10.6156 | -0.1491 | -1.39 | 2.3 K | 24.42 K | |
| MRC | Morguard Corp | 175.7286 | -2.4665 | -1.38 | 1.04 K | 182.41 K | |
| GUD | Knight Therapeutics Inc | 7.91 | -0.11 | -1.37 | 215.3 K | 1.7 M | |
| AOV | Amotiv Limited | 7.91 | -0.11 | -1.37 | 215.27 K | 1.7 M | |
| AI | Atrium Mortgage Investment Corp | 7.7332 | -0.1033 | -1.32 | 49.6 K | 383.57 K | |
| BIP-PF | Brookfield Infrastructure Partners Pref Class A | 14.5735 | -0.1931 | -1.31 | 5.3 K | 77.27 K | |
| CYB | Cymbria Corp Cl A | 55.15 | -0.72 | -1.29 | 11.74 K | 647.3 K | |
| MTY | Mty Food Group Inc | 62.2992 | -0.8118 | -1.29 | 93.7 K | 5.84 M | |
| MFC-PL | Manulife Financial Corp Pref L | 12.0985 | -0.1554 | -1.27 | 6.4 K | 77.43 K | |
| GTE | Gran Tierra Energy Inc | 31.70 | -0.40 | -1.25 | 32.3 K | 1.02 M | |
| AQN-PD | Algonquin Power & Utilities Corp | 13.3383 | -0.1585 | -1.17 | 2 K | 26.61 K | |
| HFPC-U | Helios Fairfax Partners Corporation | 9.28 | -0.11 | -1.17 | 7.1 K | 65.89 K | |
| CMG | Computer Modelling Group Ltd | 5.2986 | -0.0628 | -1.17 | 76 K | 402.69 K | |
| EMA-PC | Emera Srs C Cum Rr Prf | 12.6895 | -0.1489 | -1.16 | 5.46 K | 69.23 K | |
| BN-PFE | Brookfield Corporation | 12.7056 | -0.1471 | -1.14 | 43.23 K | 549.29 K | |
| GWO-PQ | Great Wes 5.15 Q Non Cum Fst Prf | 14.8771 | -0.1716 | -1.14 | 315 | 4.69 K | |
| UNI | Unisync Corp Class B | 3.52 | -0.04 | -1.12 | 400 | 1.41 K | |
| ELD | Eldorado Gold | 3.5342 | -0.0399 | -1.12 | 942.5 K | 3.33 M | |
| CRDL | Cardiol Therapeutics Inc | 5.32 | -0.06 | -1.12 | 3.6 K | 19.15 K | |
| TA-PE | TransAlta Corp Pref E | 7.3527 | -0.0813 | -1.09 | 400 | 2.94 K | |
| ONEX | Onex Corp | 72.3879 | -0.7913 | -1.08 | 107.65 K | 7.79 M | |
| MFC-PM | Manulife Financial Corp Pref M | 12.6936 | -0.1377 | -1.07 | 7.75 K | 98.38 K | |
| DSG | Descartes Sys | 40.63 | -0.44 | -1.07 | 294.78 K | 11.98 M | |
| KPT | Kp Tissue Inc | 5.4495 | -0.0586 | -1.06 | 11.7 K | 63.76 K | |
| JWEL | Jamieson Wellness Inc | 18.5544 | -0.1982 | -1.06 | 60.5 K | 1.12 M | |
| FEC | Frontera Energy Corp | 10.0685 | -0.1008 | -0.99 | 73.5 K | 740.03 K | |
| TGO | Terago Inc | 11.01 | -0.11 | -0.99 | 19.9 K | 219.1 K | |
| TA | Transalta Corp | 6.1823 | -0.0616 | -0.99 | 534.4 K | 3.3 M | |
| IFC | Intact Financial Corp | 87.6943 | -0.871 | -0.98 | 190.2 K | 16.68 M | |
| IPO | Inplay Oil Corp | 4.6455 | -0.0447 | -0.95 | 5.33 K | 24.77 K | |
| PWF-PA | Power Financial Corp Pref A | 10.1079 | -0.096 | -0.94 | 857 | 8.66 K | |
| DII-B | Dorel Industries Inc | 6.8038 | -0.0645 | -0.94 | 37.36 K | 254.22 K | |
| RVX | Resverlogix Corp | 3.19 | -0.03 | -0.93 | 32.88 K | 104.87 K | |
| CPX-PA | Capital Power Corporation Pref A | 9.7319 | -0.0899 | -0.92 | 1.65 K | 16.06 K | |
| PRV-UN | Pro Real Estate Investment Trust | 3.562 | -0.0326 | -0.91 | 30 K | 106.86 K | |
| PHYS | Sprott Physical Gold Trust CAD | 10.35 | -0.09 | -0.86 | 200 | 2.07 K | |
| EVT | Economic Investment | 5.9172 | -0.0512 | -0.86 | 1 K | 5.92 K | |
| BN-PFC | Brookfield Corporation | 13.3334 | -0.111 | -0.83 | 7.46 K | 99.52 K | |
| EMP-A | Empire Company Limited | 26.4408 | -0.212 | -0.8 | 402.8 K | 10.65 M | |
| RCI-A | Rogers Communications Inc | 54.4158 | -0.43 | -0.78 | 2.65 K | 144.47 K | |
| REAL | Real Matters Inc | 3.87 | -0.03 | -0.77 | 72 K | 278.64 K | |
| SPPP-U | Sprott Physical Platinum & Palladium Tr | 10.47 | -0.08 | -0.76 | 30 K | 314.1 K | |
| DR | Medical Facilities Corp | 12.4697 | -0.0943 | -0.75 | 167.33 K | 2.09 M | |
| NWC | The North West Company Inc | 23.0744 | -0.1705 | -0.73 | 118.12 K | 2.73 M | |
| LAS-A | Lassonde Industries Inc | 177.2846 | -1.3068 | -0.73 | 1.39 K | 246.78 K | |
| ROOT | Roots Corp | 4.10 | -0.03 | -0.73 | 120.7 K | 494.87 K | |
| HLS | Hls Therapeutics Inc | 13.025 | -0.0937 | -0.71 | 8.9 K | 115.92 K | |
| BCE-PL | BCE Inc Pref AL | 9.4384 | -0.0675 | -0.71 | 4.5 K | 42.47 K | |
| TRI | Thomson Reuters Corp | 58.4576 | -0.4154 | -0.71 | 426.01 K | 24.9 M | |
| POU | Paramount Resources Ltd | 3.5416 | -0.0251 | -0.7 | 343.44 K | 1.22 M | |
| TRP-PE | TC Energy Corp Pref Series 9 | 11.6933 | -0.0779 | -0.66 | 12.3 K | 143.83 K | |
| BDGI | Badger Infrastructure Solutions Ltd | 31.6459 | -0.2106 | -0.66 | 131.6 K | 4.16 M | |
| MTL | Mullen Group Ltd | 8.2983 | -0.0549 | -0.66 | 153.9 K | 1.28 M | |
| PBL | Pollard Banknote Ltd | 21.8152 | -0.1422 | -0.65 | 6.64 K | 144.85 K | |
| POW-PD | Power Corporation of Canada Pref D | 14.4337 | -0.0921 | -0.63 | 3.27 K | 47.2 K | |
| BPS-PB | Brookfield Property Split Corp Pref B | 17.5253 | -0.1043 | -0.59 | 300 | 5.26 K | |
| AD-UN | Alaris Equity Partners Income Trust | 10.3572 | -0.0609 | -0.58 | 158.47 K | 1.64 M | |
| BYD | Boyd Group Services Inc | 115.193 | -0.6309 | -0.54 | 26.4 K | 3.04 M | |
| WTE | Westshore Terminals Investment Corp | 14.6118 | -0.0784 | -0.53 | 114.39 K | 1.67 M | |
| FFH-PK | Fairfax Financial Holdings Ltd Pref K | 13.4062 | -0.0714 | -0.53 | 2.01 K | 26.91 K | |
| BBD-PC | Bombardier Inc Pref C | 9.826 | -0.0515 | -0.52 | 4.92 K | 48.39 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AJYG | AJ1G Inc | 696.00 | 6.47 M | -48.00 | -6.45 | 52 | 36.19 K |
| GTCH | GBT Technologies Inc | 1955.00 | 2.44 M | -50.00 | -2.49 | 100 | 195.5 K |
| MMEX | MMEX Resources Corporation | 700.00 | 2.23 M | -149.00 | -17.55 | 41 | 28.7 K |
| CBDL | CBD Life Sciences Inc | 9.00 | 305.53 K | -3.00 | -25 | 1.11 K | 9.98 K |
| BOMO | Bowmo Inc | 5.00 | 13.64 K | -0.70 | -12.28 | 1.35 K | 6.78 K |
| SGMD | Sugarmade Inc | 14.40 | 6.6 K | -0.60 | -4 | 15.23 K | 219.28 K |
| CYRNQ | CYRNQ | 51.20 | 799 | -2.40 | -4.48 | 1.24 K | 63.59 K |
| EWLL | eWellness Healthcare Corporation | 7.825 | -1.17 | -13.01 | 4.28 K | 33.45 K | |
| SIRC | Solar Integrated Roofing Corporation | 8.28 | -1.215 | -12.8 | 1.86 K | 15.37 K | |
| GGBXF | Green Growth Brands Inc | 4.274 | -0.0702 | -1.62 | 102.36 K | 437.47 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GIP | Green Impact Partners Inc | 5.00 | -2.50 | -33.33 | 20 | 100 | |
| CNVI | Conavi Medical Corp. | 4.68 | -0.95 | -16.87 | 502.2 K | 2.35 M | |
| URZ | Urz Energy Corp | 6.75 | -0.75 | -10 | 5.7 K | 38.45 K | |
| PTF | Pender Growth Fund Inc | 3.29 | -0.21 | -6 | 7.5 K | 24.67 K | |
| PERU | Chakana Copper Corp | 3.35 | -0.15 | -4.29 | 2.8 K | 9.38 K | |
| RMI | Ridgestone Mining Inc | 4.80 | -0.20 | -4 | 100 | 480 | |
| NEXG | NeXGold Mining Corp | 3.60 | -0.12 | -3.23 | 2.38 K | 8.58 K | |
| HITI | High Tide Inc | 5.10 | -0.15 | -2.86 | 1.94 K | 9.87 K | |
| AVG | Avidian Gold Corp | 5.10 | -0.15 | -2.86 | 33 | 168.3 | |
| MTA | Metalla Royalty & Streaming Ltd | 3.2908 | -0.0391 | -1.17 | 316.18 K | 1.04 M | |
| PVF-UN | Partners Value Investments LP | 36.5722 | -0.236 | -0.64 | 100 | 3.66 K | |
| FCA-U | Firm Capital Apartment Real Estate Investment Trust | 5.9238 | -0.036 | -0.6 | 100 | 592.38 |