Loser Valuations for 14 May 2019 from 00:00:00 until 23:59:59
Loser Valuations for 14 May 2019 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GSAT | Globalstar | 9.60 | 10.92 B | -0.15 | -1.54 | 148.4 K | 1.42 M |
| NG | Novagold Resources Inc | 3.93 | 2.81 B | -0.04 | -1.01 | 927.71 K | 3.65 M |
| USAS | Americas Silver Corp | 4.45 | 1.04 B | -0.375 | -7.77 | 69.04 K | 307.23 K |
| CTGO | Contango Ore Inc | 19.50 | 520 M | -1.00 | -4.88 | 377 | 7.35 K |
| CMCL | Caledonia Mining Cp | 4.5048 | 411.84 M | -0.0232 | -0.51 | 2.74 K | 12.35 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 10.0638 | 288.23 M | -0.0696 | -0.69 | 91.8 K | 923.86 K |
| ACU | Acme United Corp | 17.7742 | 262.16 M | -0.5995 | -3.26 | 18.7 K | 332.38 K |
| BKTI | Bk Technologies Inc | 17.8737 | 252.32 M | -0.1459 | -0.81 | 756 | 13.51 K |
| ELMD | Electromed Inc | 5.53 | 225.16 M | -0.17 | -2.98 | 5.1 K | 28.2 K |
| LODE | Comstock Mining Inc | 10.85 | 148.31 M | -0.6284 | -5.47 | 14.97 K | 162.39 K |
| USBC | USBC, Inc. | 60.00 | 143.44 M | -0.40 | -0.66 | 98 | 5.88 K |
| ESP | Espey Mfg. & Electronics | 20.4515 | 140.16 M | -0.1484 | -0.72 | 700 | 14.32 K |
| ARMP | Armata Pharmaceuticals Inc | 3.63 | 130.51 M | -0.41 | -10.15 | 96.3 K | 349.57 K |
| BDL | Flanigan's Enterprises | 21.5981 | 122.02 M | -0.8812 | -3.92 | 563 | 12.16 K |
| LGL | LGL Group | 3.2428 | 83.63 M | -0.0377 | -1.15 | 31.82 K | 103.2 K |
| WYY | Widepoint Corp | 5.662 | 62.89 M | -0.099 | -1.72 | 101.67 K | 575.64 K |
| DIT | Amcon Distributing Company | 80.3001 | 58.53 M | -1.1236 | -1.38 | 5.5 K | 441.65 K |
| APT | Alpha Pro Tech | 3.60 | 55.32 M | -0.04 | -1.1 | 12.83 K | 46.17 K |
| WWR | Westwater Resources | 4.11 | 50.17 M | -0.66 | -13.84 | 79.15 K | 325.31 K |
| MYO | Myomo Inc | 33.30 | 47.93 M | -3.00 | -8.26 | 5.41 K | 180.15 K |
| ATNM | Actinium Pharmaceuticals Inc | 7.947 | 44.96 M | -0.123 | -1.52 | 49.64 K | 394.47 K |
| PAAI | Paradium AI, Inc. | 9.02 | 42.54 M | -1.32 | -12.77 | 73 | 658.46 |
| TOON | Kartoon Studios Inc | 17.80 | 31.07 M | -0.50 | -2.73 | 6.76 K | 120.33 K |
| CVM | Cel-Sci Corp | 224.70 | 25.5 M | -3.60 | -1.58 | 21.35 K | 4.8 M |
| TOPS | Top Ships Inc | 80400.00 | 21.47 M | -1200.00 | -1.47 | 4 | 321.6 K |
| UAVS | Ageagle Aerial Systems Inc | 290.00 | 20.12 M | -20.00 | -6.45 | 187 | 54.23 K |
| AIRI | Air Industries Group Inc | 11.558 | 13.6 M | -0.542 | -4.48 | 750 | 8.67 K |
| ACCS | Access Newswire Inc | 12.03 | 13.03 M | -0.52 | -4.14 | 10.61 K | 127.65 K |
| REED | Reed's, Inc. | 1122.00 | 11.98 M | -21.00 | -1.84 | 550 | 617.1 K |
| CVR | Chicago Rivet & Machine Company | 23.3401 | 10.15 M | -0.5215 | -2.19 | 8.3 K | 193.72 K |
| INUV | Inuvo Inc | 6.80 | 6.68 M | -4.20 | -38.18 | 211.79 K | 1.44 M |
| CANF | Can-Fite Biopharma Ltd ADR | 1172.00 | 4.91 M | -68.0002 | -5.48 | 354 | 414.89 K |
| AUMN | Golden Minerals Company | 6.625 | 3.44 M | -0.1225 | -1.82 | 3.02 K | 19.97 K |
| ITP | IT Tech Packaging Inc | 10.20 | 1.96 M | -0.70 | -6.42 | 78 | 795.6 |
| OGEN | Oragenics Inc | 864.00 | 1.59 M | -18.00 | -2.04 | 343 | 296.35 K |
| ENSV | Enservco Corpporation | 6.75 | 13.22 K | -0.1485 | -2.15 | 3.34 K | 22.55 K |
| GGN-P-B | GAMCO Global Gold Natural Reources & Income Trust 5.00% Series B Cumulative 25.00 Liquidation Preference | 22.2729 | -0.2001 | -0.89 | 3.5 K | 78 K | |
| IPB | Merrill Lynch & Company | 18.11 | -0.1456 | -0.8 | 1.52 K | 27.53 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GOOGL | Alphabet Inc Class A | 55.782 | 3.5 T | -0.5817 | -1.03 | 40.39 M | 2.25 B |
| GOOG | Alphabet Inc Class C | 55.5658 | 3.49 T | -0.5748 | -1.02 | 36.73 M | 2.04 B |
| MRNA | Moderna | 23.59 | 101.48 B | -0.84 | -3.44 | 473.93 K | 11.18 M |
| AEP | American Electric Power Company | 67.419 | 68.9 B | -0.6147 | -0.9 | 2.4 M | 162.01 M |
| XEL | XCEL Energy Inc | 46.3765 | 49.76 B | -0.3804 | -0.81 | 2.65 M | 122.84 M |
| EXC | Exelon Corp | 27.4973 | 47 B | -0.2735 | -0.98 | 6.92 M | 190.19 M |
| VOD | Vodafone Grp Plc ADR | 10.1655 | 36.09 B | -0.2675 | -2.56 | 20.01 M | 203.43 M |
| DLTR | Dollar Tree Inc | 98.75 | 24.61 B | -0.59 | -0.59 | 2.95 M | 291.09 M |
| RGLD | Royal Gold Inc | 77.3388 | 22.46 B | -0.4436 | -0.57 | 327.2 K | 25.31 M |
| ALNY | Alnylam Pharmaceuticals | 67.60 | 20.89 B | -1.17 | -1.7 | 1.51 M | 102.14 M |
| EVRG | Evergy Inc | 44.4196 | 20.18 B | -0.2832 | -0.63 | 1.32 M | 58.76 M |
| LNT | Alliant Energy Corp | 38.2979 | 18.84 B | -0.4044 | -1.04 | 989.96 K | 37.91 M |
| FFIV | F5 Networks Inc | 141.97 | 17.66 B | -1.48 | -1.03 | 634.31 K | 90.05 M |
| PAAS | Pan Amer Silver Corp | 10.1156 | 17.07 B | -0.2758 | -2.65 | 1.53 M | 15.46 M |
| COKE | Coca Cola Bot Cons | 34.6037 | 13.84 B | -3.3569 | -8.84 | 2.11 M | 72.96 M |
| FUTU | Futu Holdings Ltd ADR | 11.8017 | 13.75 B | -0.4201 | -3.44 | 380.85 K | 4.49 M |
| QXO | Qxo Inc | 12.0021 | 11.99 B | -0.096 | -0.79 | 1.24 K | 14.86 K |
| ENSG | The Ensign Group IN | 51.0753 | 10.56 B | -0.3764 | -0.73 | 571.91 K | 29.21 M |
| MTCH | Match Group Inc | 65.9712 | 8.88 B | -1.2821 | -1.91 | 2.29 M | 150.83 M |
| KNTK | Kinetik Holdings Inc | 35.1884 | 8.25 B | -0.6627 | -1.85 | 41.51 K | 1.46 M |
| TWST | Twist Bioscience Corp | 23.05 | 8.01 B | -0.78 | -3.27 | 416.38 K | 9.6 M |
| KNSA | Kiniksa Pharmaceuticals Ltd | 15.11 | 7.37 B | -0.30 | -1.95 | 68.9 K | 1.04 M |
| TTMI | TTM Technologies | 10.94 | 7.01 B | -0.06 | -0.55 | 1.52 M | 16.63 M |
| ORKA | Oruka Therapeutics Inc | 70.928 | 6.81 B | -4.5823 | -6.07 | 16.73 K | 1.19 M |
| CHDN | Churchill Downs IN | 46.4607 | 6.71 B | -0.2391 | -0.51 | 289.63 K | 13.46 M |
| RIOT | Riot Blockchain Inc | 4.23 | 6.27 B | -0.22 | -4.94 | 3.23 M | 13.67 M |
| BILI | Bilibili Inc ADR | 15.39 | 6.06 B | -0.82 | -5.06 | 16.74 M | 257.61 M |
| RDNT | Radnet Inc | 13.47 | 5.98 B | -0.14 | -1.03 | 415.77 K | 5.6 M |
| NXST | Nexstar Media Group Inc | 86.1269 | 5.85 B | -1.058 | -1.21 | 578.3 K | 49.81 M |
| SSRM | Ssr Mining Inc | 10.4478 | 5.79 B | -0.2285 | -2.14 | 674.22 K | 7.04 M |
| GRFS | Grifols S.A. ADR | 16.6149 | 5.74 B | -0.0929 | -0.56 | 577.92 K | 9.6 M |
| SRRK | Scholar Rock Holding Corp | 19.60 | 5.72 B | -0.11 | -0.56 | 58.73 K | 1.15 M |
| CACC | Credit Acceptance | 467.72 | 5.5 B | -5.76 | -1.22 | 209.16 K | 97.83 M |
| COGT | Cogent Biosciences Inc | 12.64 | 5.49 B | -0.20 | -1.56 | 13.04 K | 164.78 K |
| PTCT | Ptc Therapeutics | 39.39 | 5.47 B | -0.65 | -1.62 | 761.94 K | 30.01 M |
| NWE | Northwestern Corp | 52.6129 | 5.09 B | -0.5164 | -0.97 | 242.18 K | 12.74 M |
| RRR | Red Rock Resorts Inc | 18.0709 | 4.92 B | -0.3742 | -2.03 | 881.3 K | 15.93 M |
| BGC | Bgc Partners Cl A | 4.0527 | 4.89 B | -0.0594 | -1.44 | 2.88 M | 11.68 M |
| VIRT | Virtu Financial Cm A | 18.4341 | 4.76 B | -0.4172 | -2.21 | 1.45 M | 26.8 M |
| IRDM | Iridium Comm Inc | 23.3653 | 4.67 B | -0.1973 | -0.84 | 1.27 M | 29.77 M |
| SFM | Sprouts Farmers Mark | 21.49 | 4.53 B | -0.21 | -0.97 | 1.05 M | 22.65 M |
| WING | Wingstop Inc | 70.4469 | 4.42 B | -1.4983 | -2.08 | 435.7 K | 30.69 M |
| ITRI | Itron Inc | 56.52 | 4.32 B | -0.45 | -0.79 | 424.3 K | 23.98 M |
| MYRG | MYR Group Inc | 32.19 | 4.09 B | -0.19 | -0.59 | 39.3 K | 1.27 M |
| LBTYB | Liberty Global Ord B | 25.13 | 3.81 B | -1.01 | -3.86 | 600 | 15.08 K |
| FIZZ | Natl Beverage Cp | 21.4544 | 3.48 B | -1.0651 | -4.73 | 1.52 M | 32.52 M |
| DNLI | Denali Therapeutics Inc | 20.50 | 3.21 B | -0.31 | -1.49 | 401.78 K | 8.24 M |
| LOPE | Grand Canyon Educati | 114.29 | 3.07 B | -1.27 | -1.1 | 424.08 K | 48.47 M |
| MGRC | Mcgrath Rentcorp | 52.4598 | 3.05 B | -0.304 | -0.58 | 113.81 K | 5.97 M |
| MGEE | Mge Energy Inc | 59.3197 | 3.04 B | -0.388 | -0.65 | 55.33 K | 3.28 M |
| CALM | Cal-Maine Foods IN | 33.1053 | 3.02 B | -0.7611 | -2.25 | 254.86 K | 8.44 M |
| AXGN | Axogen Inc | 22.98 | 2.99 B | -0.13 | -0.56 | 758.2 K | 17.42 M |
| WDFC | WD-40 Company | 149.7767 | 2.97 B | -1.8737 | -1.24 | 69.1 K | 10.35 M |
| MZTI | MZTI | 129.0813 | 2.86 B | -1.345 | -1.03 | 87.7 K | 11.32 M |
| STGW | Stagwell Inc | 3.03 | 2.85 B | -0.05 | -1.62 | 614.42 K | 1.86 M |
| ADMA | Adma Biologics | 4.40 | 2.82 B | -0.35 | -7.37 | 1.48 M | 6.5 M |
| NEOG | Neogen Cp | 30.09 | 2.57 B | -0.60 | -1.96 | 349.66 K | 10.52 M |
| MARA | Marathon Digital Holdings | 3.18 | 2.45 B | -0.20 | -5.92 | 2.23 M | 7.1 M |
| VECO | Veeco Instrument | 13.08 | 2.27 B | -0.23 | -1.73 | 503.74 K | 6.59 M |
| DXPE | Dxp Enterprise | 35.67 | 2.18 B | -0.28 | -0.78 | 87.7 K | 3.13 M |
| BLBD | Blue Bird Corp | 18.65 | 1.98 B | -0.52 | -2.71 | 80.49 K | 1.5 M |
| MESO | Mesoblast Ltd ADR | 10.60 | 1.85 B | -0.0732 | -0.69 | 17.4 K | 184.4 K |
| LMAT | Lemaitre Vascular | 25.8371 | 1.85 B | -0.1771 | -0.68 | 98.24 K | 2.54 M |
| LILAK | Liberty Latin America Cl C | 16.873 | 1.75 B | -0.3137 | -1.83 | 411.3 K | 6.94 M |
| LILA | Liberty Latin America Cl A | 16.8238 | 1.75 B | -0.2544 | -1.49 | 263.23 K | 4.43 M |
| ASTH | Astrana Health Inc | 19.36 | 1.71 B | -0.64 | -3.2 | 63.4 K | 1.23 M |
| SLS | Sellas Life Sciences Group Inc | 42.505 | 1.7 B | -2.995 | -6.58 | 9.06 K | 385.22 K |
| DHC | Diversified Healthcare Trust | 6.769 | 1.7 B | -0.0914 | -1.33 | 1.9 M | 12.88 M |
| PRDO | Perdoceo Education Corp | 17.3864 | 1.68 B | -0.1038 | -0.59 | 402.2 K | 6.99 M |
| PLAB | Photronics Inc | 8.90 | 1.61 B | -0.05 | -0.56 | 855.63 K | 7.62 M |
| ETON | Eton Pharmaceutcials Inc | 7.91 | 1.61 B | -0.21 | -2.59 | 57.83 K | 457.47 K |
| ESQ | Esquire Financial Holdings Inc | 22.7823 | 1.57 B | -0.3176 | -1.37 | 6.95 K | 158.36 K |
| WEN | Wendys Company | 14.3134 | 1.55 B | -0.1006 | -0.7 | 3.79 M | 54.29 M |
| ANIP | ANI Pharma Inc | 69.77 | 1.55 B | -0.78 | -1.11 | 118.7 K | 8.28 M |
| PCRX | Pacira Pharm Inc | 46.59 | 1.45 B | -0.31 | -0.66 | 491.67 K | 22.91 M |
| CBRL | Cracker Barrel | 126.7392 | 1.45 B | -1.0577 | -0.83 | 289.9 K | 36.74 M |
| KRSA | Korsana Biosciences, Inc. | 2067.80 | 1.41 B | -43.3999 | -2.06 | 1.02 K | 2.11 M |
| LQDT | Liquidity Services | 6.32 | 1.37 B | -0.21 | -3.22 | 372.8 K | 2.36 M |
| SBET | Sharplink Gaming Ltd | 247.20 | 1.36 B | -7.20 | -2.83 | 721 | 178.23 K |
| GIII | G-III Apparel Gp | 32.3643 | 1.35 B | -1.4201 | -4.2 | 1.06 M | 34.33 M |
| UNIT | Uniti Group Inc | 11.5895 | 1.27 B | -0.6962 | -5.67 | 3.53 M | 40.88 M |
| UFCS | United Fire Group | 37.8226 | 1.23 B | -0.6054 | -1.58 | 103 K | 3.9 M |
| OMER | Omeros Corp | 18.55 | 1.22 B | -0.44 | -2.32 | 381.52 K | 7.08 M |
| BJRI | Bj's Restaurants Inc | 46.9406 | 1.18 B | -0.3364 | -0.71 | 304.54 K | 14.3 M |
| AHG | Akso Health Group ADR | 8.43 | 1.16 B | -0.33 | -3.77 | 72.96 K | 615.06 K |
| MSEX | Middlesex Water Company | 54.0674 | 1.13 B | -0.8689 | -1.58 | 46.99 K | 2.54 M |
| XPEL | Xpel Technologies | 4.512 | 1.06 B | -0.2665 | -5.58 | 1.9 K | 8.57 K |
| IART | Integra Lifesciences | 50.10 | 1.04 B | -0.34 | -0.67 | 404.83 K | 20.28 M |
| HLIT | Harmonic Inc | 5.47 | 1.04 B | -0.15 | -2.67 | 370.41 K | 2.03 M |
| EVER | Everquote Inc Cl A | 11.00 | 1.02 B | -0.16 | -1.43 | 230.24 K | 2.53 M |
| WLDN | Willdan Group Inc | 35.21 | 1.01 B | -1.31 | -3.59 | 132.2 K | 4.65 M |
| SBGI | Sinclair Brdcst A | 40.3367 | 990.23 M | -0.7726 | -1.88 | 2.91 M | 117.48 M |
| SVRA | Savara Inc | 11.05 | 989.8 M | -0.07 | -0.63 | 168.12 K | 1.86 M |
| SIFY | Sify Techs Ltd ADR | 8.0565 | 940.93 M | -0.1777 | -2.16 | 5.68 K | 45.79 K |
| DAKT | Daktronics Inc | 6.951 | 933.48 M | -0.0484 | -0.69 | 234.37 K | 1.63 M |
| NWPX | Northwest Pipe Company | 25.32 | 841.42 M | -0.97 | -3.69 | 54.1 K | 1.37 M |
| FCEL | Fuelcell Energy Inc | 38.10 | 795.94 M | -7.20 | -15.89 | 88 K | 3.35 M |
| COLL | Collegium Pharma | 13.51 | 788.17 M | -0.07 | -0.52 | 323.44 K | 4.37 M |
| CGBD | Tcg Bdc Inc | 7.4515 | 768.55 M | -0.0745 | -0.99 | 791.7 K | 5.9 M |
| QDEL | Quidel Cp | 57.12 | 733.76 M | -0.83 | -1.43 | 224.75 K | 12.84 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BRK-B | Berkshire Hathaway Inc (Class B) | 203.69 | 1.22 T | -1.32 | -0.64 | 4.01 M | 815.82 M |
| UNH | Unitedhealth Group Inc | 211.6485 | 353.79 B | -2.793 | -1.3 | 5.33 M | 1.13 B |
| MCD | McDonald's Corporation | 168.4103 | 195.68 B | -0.8675 | -0.51 | 2.79 M | 469.48 M |
| NVO | Novo Nordisk A/S ADR | 43.6232 | 177.79 B | -0.3434 | -0.78 | 912.83 K | 39.82 M |
| UL | Unilever Plc ADR | 53.9571 | 142.12 B | -0.5418 | -0.99 | 664.67 K | 35.86 M |
| MCK | Mckesson Corp | 119.4819 | 123.68 B | -0.7991 | -0.66 | 1.47 M | 175.6 M |
| SO | Southern Company | 40.87 | 107.51 B | -0.3582 | -0.87 | 4.29 M | 175.52 M |
| CVS | CVS Corp | 42.2264 | 107.24 B | -0.6776 | -1.58 | 10.77 M | 454.9 M |
| ENB | Enbridge Inc | 23.3462 | 104.51 B | -0.1743 | -0.74 | 2.69 M | 62.71 M |
| DUK | Duke Energy Corp | 65.7984 | 99.63 B | -0.7865 | -1.18 | 4.96 M | 326.06 M |
| NGG | National Grid Transco Plc ADR | 35.5622 | 83.6 B | -0.5223 | -1.45 | 667.6 K | 23.74 M |
| CI | Cigna Corp | 141.2575 | 77.58 B | -1.8466 | -1.29 | 2.78 M | 392.48 M |
| CL | Colgate-Palmolive Company | 60.2894 | 76.76 B | -0.3474 | -0.57 | 2.86 M | 172.15 M |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 13.4273 | 67.16 B | -1.1763 | -8.05 | 8.45 M | 113.43 M |
| WPM | Wheaton Precious Metals | 18.7166 | 61.91 B | -0.2207 | -1.17 | 1.46 M | 27.24 M |
| D | Dominion Resources | 54.8936 | 60.34 B | -0.7433 | -1.34 | 2.91 M | 159.61 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 71.6879 | 60.16 B | -0.4464 | -0.62 | 3.73 K | 267.32 K |
| ETR | Entergy Corp | 37.8724 | 52.82 B | -0.3846 | -1.01 | 3.28 M | 124.09 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 12.10 | 49.7 B | -0.13 | -1.06 | 17.49 M | 211.67 M |
| WAB | Wabtec Corp | 66.8158 | 47.9 B | -0.9128 | -1.35 | 2.67 M | 178.18 M |
| AU | Anglogold Ashanti Ltd ADR | 10.1191 | 47.03 B | -0.1378 | -1.34 | 3.03 M | 30.69 M |
| SPG-PJ | Simon Property Group Inc | 54.9183 | 45.23 B | -0.3565 | -0.64 | 1.4 K | 76.89 K |
| STT | State Street Corp | 50.1816 | 45.05 B | -0.3197 | -0.63 | 2.74 M | 137.56 M |
| CBRE | CBRE Group Inc | 47.71 | 39.05 B | -0.42 | -0.87 | 2.06 M | 98.4 M |
| WDS | Woodside Energy Group Ltd | 20.4875 | 37.52 B | -0.1588 | -0.77 | 17.73 K | 363.2 K |
| ALC | Alcon Inc | 58.6438 | 36.23 B | -1.7438 | -2.89 | 1.28 M | 75.17 M |
| PEG | Public Service Enterprise Group Inc | 46.7272 | 36.19 B | -0.6557 | -1.38 | 3.25 M | 151.69 M |
| TKO | Tko Group Holdings Inc Cl A | 74.3577 | 36.15 B | -0.7344 | -0.98 | 1.1 M | 81.62 M |
| UI | Ubiquiti Networks | 120.7266 | 35.87 B | -1.9867 | -1.62 | 1.18 M | 142 M |
| HEI-A | HEICO Corporation | 85.1892 | 34.98 B | -2.0794 | -2.38 | 446.57 K | 38.04 M |
| GFI | Gold Fields Ltd ADR | 3.0467 | 34.9 B | -0.0321 | -1.04 | 2.48 M | 7.55 M |
| EXR | Extra Space Storage Inc | 81.9683 | 34.73 B | -0.761 | -0.92 | 1.24 M | 101.79 M |
| NTR | Nutrien Ltd | 38.7473 | 34.11 B | -0.2022 | -0.52 | 1.98 M | 76.69 M |
| AEE | Ameren Corp | 60.5614 | 31.24 B | -0.615 | -1.01 | 1.24 M | 75.27 M |
| CCJ | Cameco Corp | 9.8724 | 31.05 B | -0.0585 | -0.59 | 1.35 M | 13.34 M |
| AWK | American Water Works | 96.5764 | 29.92 B | -0.7474 | -0.77 | 1.06 M | 102.74 M |
| DG | Dollar General Corp | 106.989 | 29.51 B | -0.894 | -0.83 | 3.28 M | 350.48 M |
| ATO | Atmos Energy Corp | 85.6378 | 29.27 B | -0.8948 | -1.03 | 787.1 K | 67.41 M |
| TDY | Teledyne Technologies Inc | 236.94 | 28.68 B | -4.14 | -1.72 | 405.7 K | 96.13 M |
| DTE | Dte Energy Company | 84.9831 | 28.11 B | -0.8624 | -1 | 1.14 M | 96.9 M |
| WST | West Pharmaceutical Services | 114.0688 | 27.9 B | -1.2062 | -1.05 | 470.3 K | 53.65 M |
| VICI | Vici Properties Inc | 15.2924 | 27.3 B | -0.1305 | -0.85 | 5.74 M | 87.77 M |
| CNP | Centerpoint Energy Inc | 24.4005 | 26.95 B | -0.3113 | -1.26 | 8.55 M | 208.63 M |
| PPL | PPL Corp | 23.1406 | 26.94 B | -0.1935 | -0.83 | 4.33 M | 100.18 M |
| FE | Firstenergy Corp | 31.9146 | 26.88 B | -0.2653 | -0.82 | 2.75 M | 87.7 M |
| ES | Eversource Energy | 56.6048 | 26.31 B | -0.3119 | -0.55 | 1.38 M | 77.98 M |
| CLS | Celestica Inc | 7.08 | 26.06 B | -0.06 | -0.84 | 707.35 K | 5.01 M |
| CHD | Church & Dwight Company | 66.8762 | 25.81 B | -1.1184 | -1.64 | 2.18 M | 145.97 M |
| RL | Ralph Lauren Corp | 99.7657 | 22.44 B | -3.791 | -3.66 | 4.74 M | 472.49 M |
| XYL | Xylem Inc | 69.6593 | 22.44 B | -1.1901 | -1.68 | 1.43 M | 99.42 M |
| CMS | Cms Energy Corp | 45.3872 | 21.7 B | -0.4876 | -1.06 | 1.7 M | 77.11 M |
| NI | NiSource Inc | 22.2914 | 21.18 B | -0.2067 | -0.92 | 2.26 M | 50.39 M |
| NRG | NRG Energy | 29.9856 | 18.56 B | -0.4717 | -1.55 | 4.12 M | 123.55 M |
| BALL | Ball Corporation | 58.5688 | 17.55 B | -0.8956 | -1.51 | 2.77 M | 162.08 M |
| JLL | Jones Lang Lasalle Inc | 134.8886 | 16.94 B | -1.9163 | -1.4 | 568.86 K | 76.73 M |
| JHX | James Hardie Industries Se ADR | 11.6794 | 16.17 B | -0.112 | -0.95 | 13.48 K | 157.4 K |
| CDE | Coeur Mining Inc | 3.18 | 15.9 B | -0.04 | -1.24 | 2.14 M | 6.81 M |
| TME | Tencent Music Entertainment ADR | 14.3058 | 15.58 B | -0.9435 | -6.19 | 29.11 M | 416.41 M |
| WY | Weyerhaeuser Company | 19.1224 | 15.12 B | -0.1225 | -0.64 | 4.18 M | 80 M |
| SUI | Sun Communities | 99.7578 | 14.93 B | -0.7679 | -0.76 | 719.3 K | 71.76 M |
| GDDY | Godaddy Inc | 74.35 | 14.49 B | -0.49 | -0.65 | 2.24 M | 166.49 M |
| KEP | Korea Electric Power Corp ADR | 10.1367 | 14.38 B | -0.0893 | -0.87 | 702.8 K | 7.12 M |
| AGI | Alamos Gold Inc | 4.4434 | 13.32 B | -0.0377 | -0.84 | 1.79 M | 7.98 M |
| WTRG | Essential Utilities Inc | 32.138 | 12.89 B | -0.4048 | -1.24 | 1.15 M | 36.94 M |
| PNW | Pinnacle West Capital Corp | 70.7507 | 12.63 B | -0.9908 | -1.38 | 924 K | 65.37 M |
| CLX | Clorox Company | 118.4975 | 12.09 B | -1.5373 | -1.28 | 870.6 K | 103.16 M |
| SUZ | Suzano Papel E Celul ADR | 8.1625 | 11.9 B | -0.0917 | -1.11 | 134.86 K | 1.1 M |
| RTO | Rentokil Initial Plc ADR | 24.2761 | 11.88 B | -0.1844 | -0.75 | 46 K | 1.12 M |
| GGG | Graco Inc | 44.8381 | 10.88 B | -1.0115 | -2.21 | 1.19 M | 53.26 M |
| OGE | Oge Energy Corp | 30.7515 | 10.47 B | -0.3092 | -1 | 1.47 M | 45.2 M |
| BIO | Bio-Rad Laboratories | 291.97 | 10.26 B | -4.31 | -1.45 | 274.6 K | 80.17 M |
| CUBE | Cubesmart | 24.2909 | 10.19 B | -0.1256 | -0.51 | 1.16 M | 28.19 M |
| EGO | Eldorado Gold Corp | 3.624 | 9.29 B | -0.03 | -0.82 | 1.36 M | 4.92 M |
| HBM | Hudbay Minerals Inc | 4.9539 | 9.29 B | -0.0392 | -0.79 | 1.11 M | 5.48 M |
| AG | First Majestic Silver | 5.848 | 7.48 B | -0.138 | -2.31 | 1.93 M | 11.3 M |
| SPXC | SPX Corp | 30.57 | 7.15 B | -0.39 | -1.26 | 329.1 K | 10.06 M |
| CHE | Chemed Inc | 321.7981 | 6.84 B | -2.5015 | -0.77 | 117.71 K | 37.88 M |
| OR | Osisko Gold Royalties Ltd | 9.2179 | 6.78 B | -0.0725 | -0.78 | 426.7 K | 3.93 M |
| BKH | Black Hills Corp | 58.2027 | 6.47 B | -0.476 | -0.81 | 305.1 K | 17.76 M |
| TXNM | Txnm Energy Inc | 40.8068 | 6.41 B | -0.4616 | -1.12 | 213.67 K | 8.72 M |
| RYN | Rayonier Inc REIT | 21.1633 | 6.41 B | -0.1838 | -0.86 | 372.9 K | 7.89 M |
| PJT | Pjt Partners Inc Cl A | 36.3525 | 6.33 B | -0.5653 | -1.53 | 136.38 K | 4.96 M |
| OGC | OceanaGold Corporation | 8.5229 | 6.22 B | -0.1164 | -1.35 | 12.47 K | 106.25 K |
| GTES | Gates Industrial Corp Plc | 12.91 | 6.1 B | -0.23 | -1.75 | 244.91 K | 3.16 M |
| CPA | Copa Holdings S.A. | 74.0739 | 5.83 B | -0.7024 | -0.94 | 463 K | 34.3 M |
| NJR | Newjersey Resources Corp | 38.4796 | 5.51 B | -0.3031 | -0.78 | 443.68 K | 17.07 M |
| POR | Portland General Electric Company | 40.3709 | 5.47 B | -0.3335 | -0.82 | 553.5 K | 22.35 M |
| SR | Spire Inc | 64.4009 | 5.25 B | -0.3246 | -0.5 | 143 K | 9.21 M |
| KRG | Kite Realty Group Trust | 11.6789 | 5.17 B | -0.0792 | -0.67 | 566.3 K | 6.61 M |
| AVAL | Grupo Aval Acciones Y Valores S ADR | 3.465 | 5.12 B | -0.0378 | -1.08 | 106.9 K | 370.41 K |
| OGS | One Gas Inc | 70.1085 | 5.09 B | -0.522 | -0.74 | 255.28 K | 17.9 M |
| FHI | Federated Investors | 22.7761 | 4.78 B | -0.1187 | -0.52 | 698.5 K | 15.91 M |
| MC | Moelis | 22.4602 | 4.22 B | -0.1154 | -0.51 | 476.28 K | 10.7 M |
| KTB | Kontoor Brands Inc | 31.5072 | 4.21 B | -0.6302 | -1.96 | 700 | 22.06 K |
| CAAP | Corporacion America Airports Sa | 7.69 | 4.01 B | -0.19 | -2.41 | 33.5 K | 257.62 K |
| MDU | Mdu Res Group Inc | 7.8119 | 3.92 B | -0.0928 | -1.17 | 767.75 K | 6 M |
| CVSA | Covista Inc. | 43.42 | 3.74 B | -0.62 | -1.41 | 459.51 K | 19.95 M |
| CPK | Chesapeake Utilities Corp | 82.1818 | 3.54 B | -1.226 | -1.47 | 43.3 K | 3.56 M |
| AVA | Avista Corp | 31.461 | 3.37 B | -0.3516 | -1.11 | 309.71 K | 9.74 M |
| GPK | Graphic Packaging Holding Company | 11.757 | 3.31 B | -0.0964 | -0.81 | 2.39 M | 28.1 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MSCL | Satellos Bioscience Inc | 16.80 | -2.40 | -12.5 | 10 | 168 | |
| WDO | Wesdome Gold Mines Ltd | 4.51 | -0.30 | -6.24 | 384.02 K | 1.73 M | |
| USA | Americas Silver Corp | 6.05 | -0.40 | -6.2 | 18.16 K | 109.87 K | |
| MUX | Mcewen Mining Inc | 19.30 | -0.90 | -4.46 | 17.35 K | 334.85 K | |
| IPCO | International Petroleum Corp | 6.50 | -0.29 | -4.27 | 16.6 K | 107.9 K | |
| TC | Tucows Inc | 86.08 | -3.69 | -4.11 | 2.1 K | 180.77 K | |
| WFC | Wall Financial | 12.3156 | -0.5186 | -4.04 | 900 | 11.08 K | |
| PPR | Prairie Provident Resources Inc | 3.60 | -0.15 | -4 | 3.63 K | 13.06 K | |
| IMG | Iamgold Corp | 3.19 | -0.13 | -3.92 | 1.37 M | 4.36 M | |
| BYL | Baylin Technologies Inc | 3.73 | -0.14 | -3.62 | 104.3 K | 389.04 K | |
| SEA | Seabridge Gold Inc | 11.986 | -0.4371 | -3.52 | 86.46 K | 1.04 M | |
| BDT | Bird Construction Inc | 4.0827 | -0.1461 | -3.45 | 87.9 K | 358.87 K | |
| WRG | Western Energy Services Corp | 36.00 | -1.20 | -3.23 | 107 | 3.85 K | |
| TXG | Torex Gold Resources Inc | 12.4763 | -0.3883 | -3.02 | 161.86 K | 2.02 M | |
| ET | Evertz Technologies Ltd | 6.5073 | -0.2002 | -2.98 | 12 K | 78.09 K | |
| PAAS | Pan American Silver Corp | 13.5707 | -0.3722 | -2.67 | 228.24 K | 3.1 M | |
| ORIO | ORIO | 13.56 | -0.36 | -2.59 | 433 | 5.87 K | |
| FVI | Fortuna Mines Inc | 3.85 | -0.10 | -2.53 | 144.1 K | 554.78 K | |
| AIM-PC | Aimia Inc Pref C | 10.8316 | -0.2722 | -2.45 | 5.15 K | 55.8 K | |
| QBR-A | Quebecor Inc | 25.694 | -0.6265 | -2.38 | 1.5 K | 38.54 K | |
| SSRM | Ssr Mining Inc | 14.155 | -0.316 | -2.18 | 159.3 K | 2.25 M | |
| Y | Yellow Pages Ltd | 4.6748 | -0.1028 | -2.15 | 95.3 K | 445.51 K | |
| SEC | Senvest Capital | 189.00 | -4.12 | -2.13 | 600 | 113.4 K | |
| AG | First Majestic Silver Corp | 7.8938 | -0.1678 | -2.08 | 429.33 K | 3.39 M | |
| QBR-B | Quebecor Inc | 25.8144 | -0.5461 | -2.07 | 1.29 M | 33.3 M | |
| DRT | Dirtt Environmental Solutions Ltd | 6.8805 | -0.1406 | -2 | 148.51 K | 1.02 M | |
| BBD-B | Bombardier Inc Series B | 51.25 | -1.00 | -1.91 | 198.74 K | 10.19 M | |
| CGX | Cineplex Inc | 24.3206 | -0.4744 | -1.91 | 296.74 K | 7.22 M | |
| CGY | Calian Group Ltd | 28.7992 | -0.5502 | -1.87 | 2.1 K | 60.48 K | |
| PWF-PA | Power Financial Corp Pref A | 8.4751 | -0.1555 | -1.8 | 700 | 5.93 K | |
| CFP | Canfor Corp | 10.92 | -0.20 | -1.8 | 564.1 K | 6.16 M | |
| CIU-PA | CU Inc Pref A | 14.1744 | -0.2492 | -1.73 | 1.59 K | 22.54 K | |
| RVX | Resverlogix Corp | 4.57 | -0.08 | -1.72 | 39.02 K | 178.33 K | |
| EFR | Energy Fuels Inc | 3.47 | -0.06 | -1.7 | 200 K | 694 K | |
| ACX | Act Energy Technologies Ltd | 4.20 | -0.07 | -1.64 | 25.3 K | 106.26 K | |
| K | Kinross Gold Corp | 3.7894 | -0.063 | -1.64 | 1.94 M | 7.36 M | |
| ELD | Eldorado Gold | 4.862 | -0.0798 | -1.61 | 569.04 K | 2.77 M | |
| EDV | Endeavour Mining Corp | 16.3865 | -0.2625 | -1.58 | 106.5 K | 1.75 M | |
| MFI | Maple Leaf Foods | 21.8458 | -0.3347 | -1.51 | 317.35 K | 6.93 M | |
| PGIC-PA | Premium Global Income Split Corp | 9.3594 | -0.1433 | -1.51 | 3.4 K | 31.82 K | |
| OGC | Oceanagold Corp | 11.4241 | -0.174 | -1.5 | 201.37 K | 2.3 M | |
| NG | Novagold Res Inc | 5.29 | -0.08 | -1.49 | 98.56 K | 521.37 K | |
| PPTA | Perpetua Resources Corp | 6.90 | -0.10 | -1.43 | 1.73 K | 11.94 K | |
| BBD-A | Bombardier Inc | 52.00 | -0.75 | -1.42 | 199.95 K | 10.4 M | |
| SIS | Savaria Corp | 10.2085 | -0.1372 | -1.33 | 128.8 K | 1.31 M | |
| TCS | Tecsys Inc J | 13.7991 | -0.1778 | -1.27 | 1.9 K | 26.22 K | |
| ALYA | Alithya Group | 4.15 | -0.05 | -1.19 | 41.7 K | 173.06 K | |
| WPM | Wheaton Precious Metals Corp | 25.0982 | -0.302 | -1.19 | 699.84 K | 17.56 M | |
| HBM | Hudbay Minerals Inc | 6.6599 | -0.0785 | -1.16 | 1.28 M | 8.54 M | |
| CAS | Cascades Inc | 7.1693 | -0.0835 | -1.15 | 204.03 K | 1.46 M | |
| CYB | Cymbria Corp Cl A | 53.26 | -0.62 | -1.15 | 7.04 K | 375.11 K | |
| ATRL | Atkinsrealis Group Inc | 26.199 | -0.304 | -1.15 | 964.44 K | 25.27 M | |
| SRV-UN | SIR Royalty Income Fund | 9.6598 | -0.1114 | -1.14 | 12.38 K | 119.57 K | |
| JWEL | Jamieson Wellness Inc | 16.6565 | -0.1904 | -1.13 | 57.7 K | 961.08 K | |
| AIF | Altus Group Ltd | 26.9395 | -0.2935 | -1.08 | 50.83 K | 1.37 M | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 14.3466 | -0.153 | -1.06 | 270.28 K | 3.88 M | |
| MFC-PF | Manulife Financial Corp Pref 3 Class 1 | 10.7902 | -0.1148 | -1.05 | 950 | 10.25 K | |
| CLS | Celestica Inc Sv | 9.53 | -0.10 | -1.04 | 212.9 K | 2.03 M | |
| OR | Osisko Gold Royalties Ltd | 12.4298 | -0.1272 | -1.01 | 328.38 K | 4.08 M | |
| DPM | Dundee Precious Metals Inc | 3.5065 | -0.035 | -0.99 | 158.98 K | 557.47 K | |
| ENB | Enbridge Inc | 31.0531 | -0.2985 | -0.95 | 7.28 M | 226.14 M | |
| KBL | Kbro Linen Inc | 30.9684 | -0.297 | -0.95 | 7.7 K | 238.46 K | |
| AGI | Alamos Gold Inc Cls A | 5.9724 | -0.0566 | -0.94 | 463.57 K | 2.77 M | |
| ENB-PFC | Enbridge Inc Pref 11 | 10.9254 | -0.1011 | -0.92 | 300.79 K | 3.29 M | |
| KXS | Kinaxis Inc | 75.00 | -0.63 | -0.83 | 99.8 K | 7.49 M | |
| FC | Firm Capital Mortgage Inv. Corp | 7.6045 | -0.0628 | -0.82 | 66.04 K | 502.2 K | |
| ESP-PA | Brompton Energy Split Corp. | 8.0211 | -0.0662 | -0.82 | 2.5 K | 20.05 K | |
| SPB | Superior Plus Corp | 3.5699 | -0.0287 | -0.8 | 604.25 K | 2.16 M | |
| FTT | Finning Intl | 18.4704 | -0.147 | -0.79 | 1.66 M | 30.6 M | |
| MRG-UN | Morguard North American Residential Real Estate Investment Trust | 13.093 | -0.1035 | -0.78 | 55.42 K | 725.68 K | |
| GBT | Bmtc Group Inc | 11.0746 | -0.0832 | -0.75 | 132 | 1.46 K | |
| TSU | Trisura Group Ltd | 7.5675 | -0.0525 | -0.69 | 5.6 K | 42.35 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 15.2426 | -0.1019 | -0.66 | 422.65 K | 6.44 M | |
| BN-PX | Brookfield Corporation | 9.0405 | -0.0591 | -0.65 | 1.8 K | 16.27 K | |
| RCI-B | Rogers Communications Inc | 52.7486 | -0.338 | -0.64 | 983 K | 51.85 M | |
| BEP-PM | Brookfield Renewable Partners LP Series 13 Pref Class A | 13.3561 | -0.0784 | -0.58 | 10.28 K | 137.3 K | |
| CCO | Cameco Corp | 13.306 | -0.078 | -0.58 | 724.76 K | 9.64 M | |
| NTR | Nutrien Ltd | 51.6958 | -0.285 | -0.55 | 1.05 M | 54.04 M | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 32.5295 | -0.1745 | -0.53 | 127.81 K | 4.16 M | |
| BN-PFC | Brookfield Corporation | 13.857 | -0.0728 | -0.52 | 11.59 K | 160.55 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MALG | Microalliance Group Inc. | 22.20 | 913.97 M | -2.484 | -10.06 | 422 | 9.37 K |
| BGOUF | Bang & Olufsen a/s | 3.5297 | 149.11 M | -0.0401 | -1.12 | 100 | 352.97 |
| ORBT | Orbit International Corporation | 5.637 | 8.36 M | -0.0683 | -1.2 | 1.4 K | 7.87 K |
| AJYG | AJ1G Inc | 504.00 | 6.47 M | -24.48 | -4.63 | 43 | 21.67 K |
| MMEX | MMEX Resources Corporation | 175.00 | 2.23 M | -5.00 | -2.78 | 25 | 4.38 K |
| ERFB | ERF Wireless Inc | 110.00 | 84.13 K | -10.00 | -8.33 | 253.23 K | 27.86 M |
| AFFU | Affluence Corporation | 375.00 | 33.19 K | -500.00 | -57.14 | 6.45 K | 2.42 M |
| HCANF | Halo Collective Inc | 5010.00 | 15.08 K | -440.00 | -8.07 | 62 | 310.62 K |
| BNVIF | Binovi Technologies Corp | 5.323 | 13.31 K | -0.181 | -3.29 | 991 | 5.28 K |
| SIMPQ | Simply Inc | 23.80 | 1.55 K | -0.70 | -2.86 | 47.8 K | 1.14 M |
| NLSC | Namliong SkyCosmos Inc | 4.20 | 1.47 K | -0.64 | -13.22 | 350 | 1.47 K |
| MDLM | Medley Management Inc | 26.2815 | 612 | -1.2335 | -4.48 | 2.51 K | 65.91 K |
| AFOM | All For One Media Corp | 59.2205 | 324 | -3.2821 | -5.25 | 1 | 59.22 |
| SHWZ | Medicine Man Technologies Inc | 3.155 | -0.145 | -4.39 | 97.79 K | 308.51 K | |
| SIRC | Solar Integrated Roofing Corporation | 9.375 | -0.36 | -3.7 | 214 | 2.01 K | |
| HYREQ | HyreCar Inc. | 4.72 | -0.03 | -0.63 | 218.76 K | 1.03 M |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AEC | Anfield Energy Inc | 14.25 | 61.41 M | -0.75 | -5 | 371 | 5.29 K |
| WWT | Water Ways Technologies Inc | 32.00 | -3.00 | -8.57 | 1.09 K | 34.94 K | |
| SCAN | Liberty Defense Holdings Ltd | 2204.1045 | -167.4004 | -7.06 | 90 | 198.37 K | |
| NET-UN | Canadian Net Real Estate Investment Trust | 4.0614 | -0.196 | -4.6 | 2.95 K | 11.98 K | |
| ENDR | Enduro Metals Corporation | 3.65 | -0.15 | -3.95 | 21.15 K | 77.2 K | |
| RAGE | Renegade Gold Inc. | 17.40 | -0.60 | -3.33 | 92 | 1.6 K | |
| DHB | Delivra Health Brands Inc. | 7.70 | -0.20 | -2.53 | 24.24 K | 186.65 K | |
| BKM | Pacific Booker Minerals Inc | 3.95 | -0.08 | -1.99 | 12.72 K | 50.23 K |