Losers for 26 July 2012 from 00:00:00 until 23:59:59
Losers for 26 July 2012 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| NG | Novagold Resources Inc | 4.02 | 2.65 B | -1.36 | -25.28 | 28.82 M | 115.87 M |
| OPTT | Ocean Power Tech Inc | 484.00 | 5.15 M | -4.00 | -0.82 | 37.42 K | 18.11 M |
| NOG | Northern Oil and Gas | 119.3174 | 2.59 B | -0.7285 | -0.61 | 121.17 K | 14.46 M |
| NHC | National Healthcare Corp | 28.7377 | 3.3 B | -0.2476 | -0.85 | 31.7 K | 910.99 K |
| CVU | CPI Aerostructures | 10.81 | 61.35 M | -0.33 | -2.96 | 49.05 K | 530.21 K |
| CATX | Perspective Therapeutics Inc | 10.10 | 94.2 M | -0.10 | -0.98 | 49.18 K | 496.72 K |
| LCTX | Lineage Cell Therapeutics Inc | 3.6127 | 280.73 M | -0.1459 | -3.88 | 75.28 K | 271.97 K |
| REED | Reed's, Inc. | 1083.4735 | 21.11 M | -37.4606 | -3.34 | 129 | 139.77 K |
| ACU | Acme United Corp | 8.1991 | 269.13 M | -0.061 | -0.74 | 7.7 K | 63.13 K |
| ELLO | Ellomay Capital Ltd | 5.0115 | 252.16 M | -0.0973 | -1.9 | 7.5 K | 37.59 K |
| TPHS | Trinity Pl Hlds Inc | 3.2863 | 1.93 M | -0.3983 | -10.81 | 9.21 K | 30.28 K |
| INTT | Intest Corp | 3.2199 | 185.85 M | -0.0677 | -2.06 | 7.63 K | 24.56 K |
| NEN | New England Realty Associates | 18.6651 | 159.52 M | -0.2834 | -1.5 | 1.2 K | 22.4 K |
| PW | Power REIT | 8.2357 | 2.45 M | -0.2931 | -3.44 | 2.67 K | 21.95 K |
| BKTI | Bk Technologies Inc | 6.5758 | 261.75 M | -0.0418 | -0.63 | 2.6 K | 17.08 K |
| TOON | Kartoon Studios Inc | 543.00 | 31.33 M | -27.00 | -4.74 | 23 | 12.49 K |
| REI | Ring Energy Inc | 5.50 | 307.44 M | -0.10 | -1.79 | 2.2 K | 12.1 K |
| USBC | USBC, Inc. | 600.00 | 151.77 M | -60.00 | -9.09 | 9 | 5.4 K |
| ARMP | Armata Pharmaceuticals Inc | 1190.00 | 144.64 M | -140.00 | -10.53 | 4 | 4.76 K |
| CPHI | China Pharma Holdings | 30.00 | 23.36 M | -4.00 | -11.76 | 41 | 1.23 K |
| JOB | General Employment Enterprises | 4.00 | 725.05 M | -0.20 | -4.76 | 190 | 760 |
| OGEN | Oragenics Inc | 36000.00 | 1.54 M | -5220.00 | -12.66 | 0 | 0 |
| SDEV | Stablecoin Development Corporation | 120449.6797 | 61.55 M | -2024.3672 | -1.65 | 0 | 0 |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DWTZ | Data Watts Partners Inc. | 70.56 | -30.24 | -30 | 17 | 1.2 K |
Commodities (COMM) POINTS
Foreign Exchange Market (FOREX) USD
Global Indices (INDX) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MOVE | Merrill Lynch Option Volatility Estimate | 62.60 | 2.92 B | -0.50 | -0.79 | 0 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| META | Meta Platforms Inc | 26.6409 | 1.61 T | -2.4706 | -8.49 | 64.6 M | 1.72 B |
| NAVBQ | Navidea Biopharmaceuticals Inc. | 89.80 | 10.01 K | -1.40 | -1.54 | 6.37 M | 571.91 M |
| ORLY | O'Reilly Automotive | 5.798 | 72.85 B | -0.2087 | -3.47 | 59.15 M | 342.93 M |
| UAL | United Airlines Holdings Inc | 19.20 | 38.46 B | -1.21 | -5.93 | 11.8 M | 226.62 M |
| TRIP | Tripadvisor Inc | 31.1602 | 875.48 M | -1.0138 | -3.15 | 6.64 M | 206.82 M |
| VHC | VirnetX Holding Corp Common Stock | 433.6797 | 41.92 M | -66.39 | -13.28 | 254.48 K | 110.36 M |
| STRA | Strayer Education | 61.5257 | 1.21 B | -8.7208 | -12.41 | 1.59 M | 97.94 M |
| RDWR | Radware Ltd | 14.515 | 1.36 B | -1.91 | -11.63 | 6.4 M | 92.87 M |
| GRPN | Groupon Cl A | 132.20 | 521.33 M | -12.60 | -8.7 | 682.67 K | 90.25 M |
| ILMN | Illumina Inc | 39.9805 | 32.2 B | -0.5837 | -1.44 | 1.48 M | 59.04 M |
| ACIW | Aci Worldwide Inc | 13.56 | 6.24 B | -0.9167 | -6.33 | 4.35 M | 58.97 M |
| RGLD | Royal Gold Inc | 61.7718 | 22.72 B | -1.6595 | -2.62 | 874.6 K | 54.03 M |
| MNRO | Monro Muffler Brak | 25.471 | 361.2 M | -0.9159 | -3.47 | 1.82 M | 46.44 M |
| MDRX | Allscripts Hlthcare | 8.99 | 511.23 M | -0.34 | -3.64 | 4.9 M | 44.03 M |
| FSLR | First Solar Inc | 14.00 | 19.14 B | -0.18 | -1.27 | 3.01 M | 42.16 M |
| ACGL | Arch Capital Grp Ltd | 12.1651 | 35.54 B | -0.2505 | -2.02 | 3.11 M | 37.86 M |
| COO | Cooper Companies | 18.7009 | 11.97 B | -0.1247 | -0.66 | 1.65 M | 30.77 M |
| CMPR | Cimpress N.V. Ord | 32.29 | 1.39 B | -1.44 | -4.27 | 929.78 K | 30.02 M |
| IDCC | Interdigital Inc | 19.5579 | 7.74 B | -1.5569 | -7.37 | 1.49 M | 29.06 M |
| ADTN | Adtran Inc | 16.0646 | 382.15 M | -0.1959 | -1.2 | 1.45 M | 23.26 M |
| AMCX | AMC Networks Cl A | 42.85 | 395.59 M | -0.71 | -1.63 | 500.56 K | 21.45 M |
| JBLU | Jetblue Airways Cp | 5.20 | 1.52 B | -0.06 | -1.14 | 4.03 M | 20.94 M |
| FORR | Forrester Resrch | 23.7359 | 172.02 M | -3.3504 | -12.37 | 821.63 K | 19.5 M |
| EZPW | Ezcorp Inc | 22.11 | 1.74 B | -0.68 | -2.98 | 753.6 K | 16.66 M |
| VLY | Valley National Bancorp | 5.1648 | 7.92 B | -0.3425 | -6.22 | 3.19 M | 16.49 M |
| LOGI | Logitech Int S.A. | 6.0717 | 14.21 B | -0.1386 | -2.23 | 2.54 M | 15.45 M |
| LOPE | Grand Canyon Educati | 17.34 | 3 B | -0.35 | -1.98 | 807.46 K | 14 M |
| HURN | Huron Consulting | 30.67 | 2.65 B | -0.42 | -1.35 | 438.53 K | 13.45 M |
| ASPS | Altisource Portfolio | 541.782 | 61.85 M | -12.0561 | -2.18 | 23.22 K | 12.58 M |
| MEOH | Methanex Cp | 21.1046 | 5.34 B | -0.329 | -1.53 | 582.2 K | 12.29 M |
| TTWO | Take-Two Interactive Software | 8.73 | 43.25 B | -0.20 | -2.24 | 1.36 M | 11.85 M |
| FCFS | First Cash Fin Svcs | 35.0487 | 7.89 B | -0.8631 | -2.4 | 332.24 K | 11.64 M |
| ACTG | Acacia Res-Acacia | 27.8698 | 404.01 M | -0.262 | -0.93 | 400.68 K | 11.17 M |
| ANGI | Angi Inc | 130.70 | 274.03 M | -14.80 | -10.17 | 82.16 K | 10.74 M |
| SEAC | Sea Change Intl IN | 142.20 | 8.4 M | -2.60 | -1.8 | 70.83 K | 10.07 M |
| APEI | American Public Education | 25.75 | 773.79 M | -1.25 | -4.63 | 379.19 K | 9.76 M |
| RMBS | Rambus Inc | 3.94 | 9.14 B | -0.38 | -8.8 | 2.47 M | 9.73 M |
| SIMO | Silicon Motion Techn ADR | 8.9021 | 6.23 B | -0.2545 | -2.78 | 1.08 M | 9.66 M |
| OPK | Opko Health Inc | 4.32 | 1.27 B | -0.08 | -1.82 | 2.16 M | 9.32 M |
| HWC | Hancock Whitney Corp | 19.7553 | 5.81 B | -0.1011 | -0.51 | 462 K | 9.13 M |
| ZG | Zillow Grp Inc Cl A | 12.377 | 6.71 B | -0.5052 | -3.92 | 685.14 K | 8.48 M |
| ASTE | Astec Inds Inc | 23.0002 | 861.76 M | -0.1176 | -0.51 | 366.62 K | 8.43 M |
| BRKR | Bruker Corp | 10.8724 | 9.51 B | -0.0863 | -0.79 | 708.7 K | 7.71 M |
| CENX | Century Aluminum C | 5.595 | 3.63 B | -0.035 | -0.62 | 1.33 M | 7.44 M |
| UCB | United Community Banks, Inc. | 4.7758 | 4.48 B | -0.8454 | -15.04 | 1.5 M | 7.18 M |
| PENN | Penn Natl Gaming Inc | 8.2341 | 2.43 B | -0.1556 | -1.85 | 828.29 K | 6.82 M |
| MBOT | Microbot Medical Inc | 2883.6001 | 74.55 M | -437.3999 | -13.17 | 2.13 K | 6.16 M |
| TRMK | Trustmark Corp | 15.5521 | 2.63 B | -0.3014 | -1.9 | 365.83 K | 5.69 M |
| SIGI | Selective Ins Group | 13.4773 | 6.14 B | -0.5216 | -3.73 | 357.17 K | 4.81 M |
| LIVN | Livanova Plc OR Sh | 43.44 | 5.01 B | -0.40 | -0.91 | 107.2 K | 4.66 M |
| UBSI | United Bkshs Inc | 13.5747 | 6.56 B | -0.2019 | -1.47 | 339.6 K | 4.61 M |
| ALTO | Alto Ingredients Inc | 5.70 | 297.88 M | -0.30 | -5 | 756.45 K | 4.31 M |
| NWBI | Northwest Bancshares | 5.1821 | 2.23 B | -0.0408 | -0.78 | 804.8 K | 4.17 M |
| PODD | Insulet Corp | 19.775 | 10.41 B | -0.105 | -0.53 | 192.88 K | 3.81 M |
| PRDO | Perdoceo Education Corp | 4.481 | 1.81 B | -0.1321 | -2.86 | 818.3 K | 3.67 M |
| BLKB | Blackbaud Inc | 24.6036 | 2.45 B | -0.3716 | -1.49 | 141.73 K | 3.49 M |
| NEOG | Neogen Cp | 9.8523 | 2.53 B | -0.075 | -0.76 | 337.96 K | 3.33 M |
| ANGO | Angiodynamics Inc | 10.41 | 522.32 M | -0.31 | -2.89 | 268.88 K | 2.8 M |
| BCPC | Balchem Cp | 30.2105 | 5.52 B | -1.2699 | -4.03 | 80.6 K | 2.43 M |
| SLS | Sellas Life Sciences Group Inc | 53999.9688 | 1.7 B | -300.00 | -0.55 | 45 | 2.43 M |
| MITK | Mitek Systems Inc | 3.46 | 845.59 M | -0.18 | -4.95 | 685.82 K | 2.37 M |
| INOD | Innodata Inc | 3.805 | 1.31 B | -1.865 | -32.89 | 615.01 K | 2.34 M |
| GSM | Ferroglobe Plc Os | 10.6565 | 530 M | -0.0936 | -0.87 | 210.78 K | 2.25 M |
| VNET | 21Vianet Group Inc ADR | 10.00 | 995.46 M | -0.06 | -0.6 | 211.76 K | 2.12 M |
| AMSC | Amer Superconductor | 37.00 | 1.25 B | -0.90 | -2.37 | 57 K | 2.11 M |
| GPRE | Green Plains Inc | 3.1949 | 952.6 M | -0.4779 | -13.01 | 579.3 K | 1.85 M |
| BOKF | Bok Financial Corp | 39.5377 | 7.94 B | -0.2663 | -0.67 | 45.72 K | 1.81 M |
| MYRG | MYR Group Inc | 14.37 | 4.37 B | -0.27 | -1.84 | 114 K | 1.64 M |
| STAA | Staar Surgical Company | 5.64 | 1.34 B | -0.07 | -1.23 | 281.78 K | 1.59 M |
| RGP | Resources Connection Inc | 6.8923 | 95.08 M | -0.0557 | -0.8 | 222.1 K | 1.53 M |
| IMNN | Imunon Inc | 35262.9883 | 4.06 M | -1286.293 | -3.52 | 43 | 1.52 M |
| QNST | Quinstreet Inc | 9.16 | 1.11 B | -0.18 | -1.93 | 159.14 K | 1.46 M |
| ROCK | Gibraltar Ind Inc | 9.335 | 968.17 M | -0.095 | -1.01 | 142.07 K | 1.33 M |
| GEVO | Gevo Inc | 24779.9766 | 449.97 M | -1380.00 | -5.28 | 51 | 1.26 M |
| MTRX | Matrix Service Company | 10.21 | 259.25 M | -0.19 | -1.83 | 119.32 K | 1.22 M |
| OMEX | Odyssey Marine Expl | 44.04 | 24.04 M | -0.36 | -0.81 | 27.01 K | 1.19 M |
| MRTN | Marten Transport | 3.5324 | 979.89 M | -0.0683 | -1.9 | 331.57 K | 1.17 M |
| OPCH | Option Care Health Inc | 25.20 | 4.75 B | -0.36 | -1.41 | 46.16 K | 1.16 M |
| MGRC | Mcgrath Rentcorp | 18.0972 | 3.14 B | -0.277 | -1.51 | 62.24 K | 1.13 M |
| ANIP | ANI Pharma Inc | 9.06 | 1.63 B | -0.24 | -2.58 | 122.55 K | 1.11 M |
| CTRN | Citi Trends Inc | 14.0937 | 386.78 M | -0.2986 | -2.07 | 71.59 K | 1.01 M |
| LINC | Lincoln Educational | 3.9476 | 745.77 M | -0.4045 | -9.29 | 250.55 K | 989.06 K |
| WSBC | Wesbanco Inc | 12.4741 | 3.72 B | -0.1272 | -1.01 | 77.2 K | 963 K |
| IOSP | Innospec Inc | 24.4894 | 1.93 B | -0.1267 | -0.51 | 38.92 K | 953.2 K |
| RBBN | Ribbon Communications Inc | 8.40 | 263.39 M | -0.10 | -1.18 | 110.48 K | 928.03 K |
| JVA | Coffee Holding Company | 4.7486 | 28.66 M | -0.1891 | -3.83 | 188.2 K | 893.69 K |
| NXH | Neighborhood Intelligence, Inc. Common Stock | 6.4272 | 149.53 M | -0.1781 | -2.7 | 129.5 K | 832.32 K |
| FLWS | 1-800-Flowers.com | 3.29 | 169.76 M | -0.19 | -5.46 | 229.19 K | 754.03 K |
| DWSN | Dawson Geophscl | 19.7702 | 49.07 M | -0.2437 | -1.22 | 38.11 K | 753.44 K |
| KFRC | Kforce Inc | 8.2704 | 986.55 M | -0.0761 | -0.91 | 88 K | 727.8 K |
| NNBR | NN Inc | 8.2065 | 299.51 M | -0.1163 | -1.4 | 87.71 K | 719.82 K |
| CSIQ | Canadian Solar Inc | 3.22 | 690.51 M | -0.07 | -2.13 | 213.87 K | 688.65 K |
| JBSS | John B Sanfilippo | 10.2745 | 664.19 M | -0.2261 | -2.15 | 66.44 K | 682.65 K |
| WSFS | WSFS Financial Corp | 11.6057 | 4.04 B | -0.1613 | -1.37 | 58.8 K | 682.42 K |
| FBIO | Fortress Biotech Inc | 88.50 | 67.04 M | -1.65 | -1.83 | 7.18 K | 635.43 K |
| SVRA | Savara Inc | 45.507 | 1.03 B | -3.493 | -7.13 | 13.27 K | 603.83 K |
| THFF | First Finl Corp [In] | 18.5087 | 916.98 M | -0.1048 | -0.56 | 30.8 K | 570.1 K |
| GEG | Great Elm Group Inc | 23.88 | 66.32 M | -0.48 | -1.97 | 23.75 K | 567.15 K |
| DGII | Digi Intl Inc | 9.19 | 2.54 B | -0.13 | -1.39 | 60.52 K | 556.19 K |
| STBA | S&T Bancorp Inc | 10.5324 | 1.8 B | -0.0896 | -0.84 | 51.04 K | 537.55 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SDRL | Seadrill 2021 Ltd | 62757.1484 | 2.72 B | -481.9219 | -0.76 | 1.49 M | 93.3 B |
| LVS | Las Vegas Sands | 23.2949 | 26.06 B | -0.7038 | -2.93 | 35.94 M | 837.17 M |
| CRM | Salesforce.com Inc | 30.7017 | 179.42 B | -0.175 | -0.57 | 18.44 M | 566 M |
| CLF | Cleveland-Cliffs Inc | 33.2592 | 7.5 B | -2.2248 | -6.27 | 15.62 M | 519.56 M |
| UNH | Unitedhealth Group Inc | 41.8848 | 361.04 B | -0.3785 | -0.9 | 10.51 M | 440.23 M |
| DD | Du Pont De.Nemours Inc | 11.9738 | 20.62 B | -0.4472 | -3.6 | 34.93 M | 418.23 M |
| ELV | Elevance Health Inc | 43.4159 | 92.79 B | -0.5042 | -1.15 | 8.69 M | 377.08 M |
| BSX | Boston Scientific Corp | 4.97 | 65.41 B | -0.36 | -6.75 | 75.28 M | 374.16 M |
| CMG | Chipotle Mexican Grill | 5.7972 | 46.35 B | -0.1324 | -2.23 | 57.26 M | 331.92 M |
| SHEL | Royal Dutch Shell Plc ADR | 67.34 | 277.29 B | -0.72 | -1.06 | 4.92 M | 331.41 M |
| TKR | Timken Company | 18.8549 | 7.59 B | -3.6842 | -16.35 | 12.06 M | 227.33 M |
| EW | Edwards Lifesciences Corp | 17.09 | 60.84 B | -0.42 | -2.4 | 11.27 M | 192.53 M |
| HUM | Humana Inc | 60.4565 | 53.59 B | -1.6577 | -2.67 | 3.16 M | 191.02 M |
| AZO | Autozone | 373.38 | 52.11 B | -5.01 | -1.32 | 507.7 K | 189.56 M |
| AAP | Advance Auto Parts Inc | 60.0289 | 2.76 B | -2.7337 | -4.36 | 2.86 M | 171.97 M |
| ZBH | Zimmer Biomet Holdings | 50.7576 | 20.34 B | -1.9708 | -3.74 | 3.25 M | 164.8 M |
| DAL | Delta Air Lines Inc | 8.1093 | 60.08 B | -0.0518 | -0.63 | 19.56 M | 158.62 M |
| MSI | Motorola Solutions | 37.7333 | 88.49 B | -0.2622 | -0.69 | 3.86 M | 145.63 M |
| CYH | Community Health Systems | 19.7526 | 322.95 M | -0.9387 | -4.54 | 7.02 M | 138.73 M |
| CI | Cigna Corp | 35.9847 | 79.66 B | -0.2631 | -0.73 | 3.79 M | 136.23 M |
| EFX | Equifax Inc | 40.6656 | 22.14 B | -1.3246 | -3.15 | 2.95 M | 119.82 M |
| BBY | Best Buy Company | 10.5948 | 22.05 B | -0.0676 | -0.63 | 10.93 M | 115.82 M |
| VHC | Virnetx Holding Corp | 433.6797 | 50.91 M | -66.39 | -13.28 | 254.48 K | 110.36 M |
| HCA | Hca Holdings Inc | 21.387 | 105.71 B | -0.2067 | -0.96 | 4.28 M | 91.44 M |
| GL | Globe Life Inc | 29.0102 | 12.21 B | -0.7504 | -2.52 | 3.14 M | 91.05 M |
| KSS | Kohl's Corp | 25.3119 | 2.79 B | -0.1382 | -0.54 | 3.44 M | 87.08 M |
| VMRK | Vivmark Residential | 32.7458 | 50.01 B | -0.2966 | -0.9 | 2.48 M | 81.06 M |
| AME | Amtek Inc | 28.0799 | 54.97 B | -0.3197 | -1.13 | 2.8 M | 78.58 M |
| BRSL | BRSL | 5.7033 | 1.87 B | -0.3175 | -5.27 | 13.14 M | 74.95 M |
| IMAX | Imax Corp | 22.46 | 2.68 B | -1.08 | -4.59 | 3.3 M | 74.21 M |
| RJF | Raymond James Financial | 17.3955 | 32.11 B | -0.6351 | -3.52 | 4.15 M | 72.16 M |
| VMC | Vulcan Materials Company | 33.9993 | 36.5 B | -3.9095 | -10.31 | 2.04 M | 69.47 M |
| MLM | Martin Marietta Materials | 68.9586 | 37.28 B | -2.8898 | -4.02 | 967.84 K | 66.74 M |
| CVSA | Covista Inc. | 18.8925 | 3.98 B | -0.6633 | -3.39 | 3.36 M | 63.52 M |
| TWI | Titan International | 19.5781 | 332.08 M | -1.1453 | -5.53 | 3.01 M | 58.97 M |
| OI | Owens-Illinois | 17.2299 | 795.88 M | -1.0193 | -5.59 | 2.94 M | 50.61 M |
| GPN | Global Payments Inc | 20.0524 | 26.52 B | -0.1132 | -0.56 | 2.31 M | 46.23 M |
| BC | Brunswick Corp | 16.5206 | 5.08 B | -0.1716 | -1.03 | 2.71 M | 44.74 M |
| UDR | United Dominion Realty Trust | 16.2042 | 13.27 B | -0.1455 | -0.89 | 2.38 M | 38.5 M |
| TREX | Trex Company | 3.2438 | 5.42 B | -0.14 | -4.14 | 9.68 M | 31.4 M |
| COO | Cooper Companies | 18.7009 | -0.1247 | -0.66 | 1.65 M | 30.77 M | |
| P | Everpure, Inc. | 9.36 | 35.49 B | -0.08 | -0.85 | 3.27 M | 30.57 M |
| ESS | Essex Property Trust | 100.92 | 18.91 B | -0.9546 | -0.94 | 302 K | 30.48 M |
| NNN | National Retail Properties | 14.9362 | 8.03 B | -0.1836 | -1.21 | 1.95 M | 29.05 M |
| XYL | Xylem Inc | 19.8678 | 21.81 B | -0.1508 | -0.75 | 1.4 M | 27.86 M |
| PBI | Pitney Bowes Inc | 6.7131 | 2.16 B | -0.0616 | -0.91 | 4 M | 26.86 M |
| WRB | W.R. Berkley Corp | 7.9715 | 28.48 B | -0.0916 | -1.14 | 3.36 M | 26.78 M |
| UI | Ubiquiti Networks | 9.9319 | 41.11 B | -1.7253 | -14.8 | 2.57 M | 25.48 M |
| CSL | Carlisle Companies Inc | 42.0548 | 15.37 B | -0.3376 | -0.8 | 600.2 K | 25.24 M |
| RPM | RPM International Inc | 19.6092 | 13.49 B | -0.2156 | -1.09 | 1.11 M | 21.79 M |
| O | Realty Income Corp | 20.5662 | 56.81 B | -0.377 | -1.8 | 1.04 M | 21.32 M |
| FICO | Fair Isaac and Company | 38.9699 | 15.74 B | -4.6537 | -10.67 | 536.92 K | 20.92 M |
| RMD | Resmed Inc | 25.4367 | 33.55 B | -0.1575 | -0.62 | 744.2 K | 18.93 M |
| GHC | Graham Holdings Company | 173.6853 | 5.07 B | -2.9242 | -1.66 | 102.94 K | 17.88 M |
| LRN | Stride Inc | 17.47 | 3.24 B | -0.85 | -4.64 | 985.6 K | 17.22 M |
| CIM | Chimera Investment Corp | 5.7591 | 566.28 M | -0.4326 | -6.99 | 2.96 M | 17.06 M |
| TYL | Tyler Technologies | 37.75 | 16.92 B | -1.94 | -4.89 | 438.82 K | 16.57 M |
| BKD | Brookdale Senior Living Inc | 16.06 | 2.2 B | -0.14 | -0.86 | 1.02 M | 16.41 M |
| AXS | Axis Capital Holdings | 22.6193 | 7.78 B | -0.1241 | -0.55 | 710.6 K | 16.07 M |
| FBRT | Franklin Bsp Realty Trust Inc | 8.4462 | 476.74 M | -0.2072 | -2.39 | 1.86 M | 15.72 M |
| YELP | Yelp Inc | 19.68 | 1.12 B | -1.82 | -8.47 | 755.13 K | 14.86 M |
| ETD | Ethan Allen Interiors Inc | 10.2426 | 462.75 M | -0.4321 | -4.05 | 1.44 M | 14.77 M |
| MOH | Molina Healthcare Inc | 25.29 | 10.88 B | -0.14 | -0.55 | 552.72 K | 13.98 M |
| SAH | Sonic Automotive | 14.1553 | 2 B | -0.3079 | -2.13 | 976.4 K | 13.82 M |
| KNX | Knight-Swift Transporation Inc | 12.5477 | 10.16 B | -0.1857 | -1.46 | 1.05 M | 13.17 M |
| DHX | Dice Holdings | 7.10 | 188.16 M | -0.09 | -1.25 | 1.7 M | 12.04 M |
| LAD | Lithia Motors | 23.5663 | 6.75 B | -0.4268 | -1.78 | 481.41 K | 11.35 M |
| CMP | Compass Minerals Intl Inc | 49.1835 | 968.92 M | -0.7181 | -1.44 | 226.99 K | 11.16 M |
| FCN | Fti Consulting | 25.37 | 5.37 B | -0.46 | -1.78 | 431.8 K | 10.95 M |
| STE | Steris Corp | 25.2329 | 24.99 B | -0.438 | -1.71 | 369.5 K | 9.32 M |
| WST | West Pharmaceutical Services | 23.2769 | 28.76 B | -0.2881 | -1.22 | 394.4 K | 9.18 M |
| ABG | Asbury Automotive Group Inc | 25.51 | 3.73 B | -0.61 | -2.34 | 348.88 K | 8.9 M |
| BSAC | Banco Santander Chile ADR | 15.0314 | 15.28 B | -0.09 | -0.6 | 540.8 K | 8.13 M |
| TBI | Trueblue Inc | 14.46 | 381.05 M | -0.60 | -3.98 | 548.8 K | 7.94 M |
| MBI | MBIA Inc | 4.2008 | 240.81 M | -0.0349 | -0.82 | 1.84 M | 7.71 M |
| AFG | American Financial Group | 15.7087 | 13.34 B | -0.1532 | -0.97 | 489.5 K | 7.69 M |
| RBC | Regal-Beloit Corp | 41.977 | 15.66 B | -0.4826 | -1.14 | 178.4 K | 7.49 M |
| NPO | Enpro Industries | 29.626 | 5.99 B | -0.8193 | -2.69 | 250.19 K | 7.41 M |
| UCB | United Community Banks Inc | 4.8506 | 4.49 B | -0.8587 | -15.04 | 1.5 M | 7.3 M |
| MLI | Mueller Industries | 8.0522 | 12.01 B | -0.0965 | -1.18 | 872.39 K | 7.02 M |
| HAE | Haemonetics Corp | 36.50 | 5.48 B | -0.395 | -1.07 | 192.43 K | 7.02 M |
| MAA | Mid-America Apartment Communities | 41.7378 | 14.06 B | -0.2783 | -0.66 | 167.1 K | 6.97 M |
| MTX | Minerals Technologies Inc | 28.8927 | 1.93 B | -0.2368 | -0.81 | 206 K | 5.95 M |
| CNMD | C O N M E D Cp | 21.7415 | 1.51 B | -1.0597 | -4.65 | 272.2 K | 5.92 M |
| HZO | Marinemax Inc | 7.08 | 1.17 B | -1.85 | -20.72 | 834.6 K | 5.91 M |
| MSA | Msa Safety Inc | 26.9381 | 6.79 B | -0.6457 | -2.34 | 189.4 K | 5.1 M |
| AVD | American Vanguard Corp | 21.5608 | 26.01 M | -0.5225 | -2.37 | 215 K | 4.64 M |
| FUN | Cedar Fair LP | 18.622 | 1.14 B | -0.2443 | -1.29 | 245.99 K | 4.58 M |
| MCY | Mercury General Corp | 22.1384 | 5.14 B | -0.1646 | -0.74 | 198.2 K | 4.39 M |
| HII | Huntington Ingalls Industries | 30.8664 | 12.37 B | -0.2868 | -0.92 | 138.53 K | 4.28 M |
| SA | Seabridge Gold | 14.47 | 2.74 B | -0.22 | -1.5 | 275.72 K | 3.99 M |
| NOW | Servicenow Inc | 24.42 | 106.66 B | -0.51 | -2.05 | 158 K | 3.86 M |
| SUI | Sun Communities | 28.1431 | 14.68 B | -0.208 | -0.73 | 135.5 K | 3.81 M |
| EPR | Entertainment Properties Trust | 18.2676 | 4.55 B | -0.172 | -0.93 | 197.8 K | 3.61 M |
| DK | Delek US Holdings | 12.2044 | 4.11 B | -0.1959 | -1.58 | 290.84 K | 3.55 M |
| CWT | California Water Service Group Holding | 13.4932 | 3.12 B | -0.2281 | -1.66 | 247.65 K | 3.34 M |
| AWR | American States Water Company | 14.9088 | 3.55 B | -0.097 | -0.65 | 195.53 K | 2.92 M |
| SCL | Stepan Company | 35.2223 | 1.5 B | -1.4726 | -4.01 | 73 K | 2.57 M |
| AZZ | Azz Inc | 25.4944 | 3.96 B | -0.2205 | -0.86 | 97.2 K | 2.48 M |
| OFG | OFG Bancorp | 7.4703 | 2.15 B | -0.1164 | -1.53 | 312.2 K | 2.33 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ABX | Barrick Mining Corp | 25.1623 | -1.1043 | -4.2 | 8 M | 201.33 M | |
| JAG | Jaguar Mining Inc | 519.3887 | -32.9774 | -5.97 | 241.66 K | 125.52 M | |
| TXG | Torex Gold Resources Inc | 19.4164 | -0.2987 | -1.52 | 878.82 K | 17.06 M | |
| BBD-B | Bombardier Inc Series B | 85.65 | -1.4079 | -1.62 | 161.68 K | 13.85 M | |
| NG | Novagold Res Inc | 4.07 | -1.38 | -25.32 | 2.86 M | 11.63 M | |
| MX | Methanex Corp | 21.272 | -0.599 | -2.74 | 527.03 K | 11.21 M | |
| CAE | Cae Inc | 8.906 | -0.0614 | -0.68 | 614.02 K | 5.47 M | |
| MDI | Major Drilling Grp | 9.7682 | -0.3175 | -3.15 | 350.87 K | 3.43 M | |
| S | Sherritt Intl Rv | 4.0816 | -0.065 | -1.57 | 793.97 K | 3.24 M | |
| MER | Africa Oil Corp | 6.2314 | -0.2573 | -3.97 | 465.3 K | 2.9 M | |
| IGM | Igm Financial Inc | 17.9641 | -0.1058 | -0.59 | 143.08 K | 2.57 M | |
| RUS | Russel Metals | 10.8979 | -0.0929 | -0.85 | 182 K | 1.98 M | |
| TXR | Torex Resources Inc. | 19.3196 | -0.2973 | -1.52 | 87.88 K | 1.7 M | |
| EXE | Extendicare Inc | 3.1988 | -0.0167 | -0.52 | 257.37 K | 823.29 K | |
| SEA | Seabridge Gold Inc | 11.2038 | -0.2224 | -1.95 | 38.25 K | 428.55 K | |
| MFC-PF | Manulife Financial Corp Pref 3 Class 1 | 13.2291 | -0.1346 | -1.01 | 26.52 K | 350.84 K | |
| KEI | Kolibri Global Energy Inc | 7.30 | -0.20 | -2.67 | 39.1 K | 285.43 K | |
| WPK | Winpak Ltd | 12.2736 | -0.1534 | -1.23 | 22.68 K | 278.34 K | |
| TRZ | Transat At Inc | 3.10 | -0.08 | -2.52 | 65.28 K | 202.35 K | |
| PBH | Premium Brands Holdings Corp | 11.1403 | -0.0989 | -0.88 | 13.36 K | 148.87 K | |
| AIF | Altus Group Ltd | 5.9054 | -0.0367 | -0.62 | 21.94 K | 129.59 K | |
| FTN-PA | Financial 15 Split Corp Pref A | 4.1099 | -0.0511 | -1.23 | 31.14 K | 127.99 K | |
| LGO | Largo Resources Ltd | 23.00 | -1.00 | -4.17 | 5.4 K | 124.22 K | |
| TA-PF | Transalta C Cum Redeem Rate Prf | 9.5018 | -0.0869 | -0.91 | 11.88 K | 112.83 K | |
| LFE-PB | Canadian Life Companies Split Corp Pref B | 3.7033 | -0.0684 | -1.81 | 25.57 K | 94.7 K | |
| MKP | Mcan Mortgage Corp | 3.8489 | -0.0793 | -2.02 | 22.3 K | 85.84 K | |
| BOS | Airboss America J | 3.0673 | -0.1483 | -4.61 | 21.95 K | 67.34 K | |
| GBT | Bmtc Group Inc | 13.1537 | -0.1621 | -1.22 | 4.6 K | 60.51 K | |
| BU | Burcon Nutrascience Corp | 85.029 | -1.6542 | -1.91 | 695 | 59.1 K | |
| BN-PR | Brookfield Corporation | 12.9432 | -0.0738 | -0.57 | 4 K | 51.77 K | |
| CIU-PC | CU Inc Pref C | 13.5202 | -0.0765 | -0.56 | 3.44 K | 46.47 K | |
| RCI-A | Rogers Communications Inc | 24.2106 | -0.1671 | -0.69 | 1.74 K | 42.22 K | |
| ELEF | Silver Elephant Mining Corp | 5.6227 | -0.3307 | -5.55 | 5.55 K | 31.19 K | |
| BPO-PN | Brookfield Offi Pro Cl Aaa N Prf | 10.3808 | -0.0594 | -0.57 | 2.75 K | 28.5 K | |
| CSCI | Cosciens Biopharma Inc | 26400.00 | -1200.00 | -4.35 | 1 | 26.4 K | |
| MSCL | Satellos Bioscience Inc | 91.20 | -2.40 | -2.56 | 245 | 22.34 K | |
| ATD | Alimentation Couche-Tard Inc. | 7.173 | -0.0986 | -1.36 | 2.4 K | 17.22 K | |
| CTC | Canadian Tire Corp Ltd | 57.0586 | -1.7496 | -2.98 | 280 | 15.98 K | |
| CUP-U | Caribbean Utilities Company Ltd | 4.5966 | -0.0992 | -2.11 | 3.1 K | 14.25 K | |
| FFN-PA | North American Financial 15 Split Corp | 4.0323 | -0.0378 | -0.93 | 3.1 K | 12.48 K | |
| PWF-PA | Power Financial Corp Pref A | 11.702 | -0.1052 | -0.89 | 1.02 K | 11.99 K | |
| BPO-PY | Brookfield Office Properties Inc Pref Y | 5.3481 | -0.1007 | -1.85 | 2 K | 10.7 K | |
| BBD-PD | Bombardier Inc Pref D | 4.6946 | -0.0618 | -1.3 | 1.86 K | 8.75 K | |
| EQB | EQB Inc | 10.4582 | -0.1668 | -1.57 | 600 | 6.27 K | |
| CSE-PA | Capstone Infrastructure Corp | 7.4871 | -0.0882 | -1.16 | 769 | 5.76 K | |
| GSY | Goeasy Ltd | 4.0272 | -0.0982 | -2.38 | 1.1 K | 4.43 K | |
| BCE-PS | Bce Inc Pref S | 10.2727 | -0.0566 | -0.55 | 130 | 1.34 K | |
| FLNT | Flint Corp | 12.40 | -0.80 | -6.06 | 88 | 1.09 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ESINQ | ITT Educational Services Inc | 42.78 | -7.65 | -15.17 | 1.87 M | 80.21 M | |
| GRLF | Green Leaf Innovations Inc | 7.50 | 41.07 K | -1.25 | -14.29 | 2.79 M | 20.92 M |
| CBDX | Curative Biosciences Inc | 825000.00 | 3.16 K | -25000.00 | -2.94 | 24 | 19.8 M |
| ZVOI | Zovio Inc | 8.40 | 137.92 K | -0.18 | -2.1 | 878.47 K | 7.38 M |
| FUTL | FutureLand Corp | 32000.00 | 67 | -288000.00 | -90 | 15 | 480 K |
| REDFY | Rediff.com India Limited | 3.15 | 97.36 K | -0.20 | -5.97 | 55.08 K | 173.5 K |
| DOMR | Dominion Resources Black Warrior Trust | 4.8253 | 785 | -0.1387 | -2.79 | 26.57 K | 128.21 K |
| EGDFF | Energold Drilling Corp | 3.714 | -0.036 | -0.96 | 14.85 K | 55.15 K | |
| LCU | Lion Copper Corp. Common Shares | 9.18 | 70.69 M | -0.54 | -5.56 | 4.87 K | 44.74 K |
| CIPI | Correlate Infrastructure Partners Inc | 9.40 | 7.83 K | -1.60 | -14.55 | 3.75 K | 35.25 K |
| HMNY | Helios and Matheson Analytics Inc | 622.5276 | -52.6754 | -7.8 | 29 | 18.05 K | |
| HBRM | Herborium Group Inc | 3.20 | 1.09 M | -0.40 | -11.11 | 5.19 K | 16.6 K |
| GSFI | Green Stream Holdings Inc | 13.2367 | 654.18 K | -2.6473 | -16.67 | 1.02 K | 13.47 K |
| XDSL | mPhase Technologies Inc | 8.00 | 16.8 K | -0.50 | -5.88 | 1.28 K | 10.22 K |
| ANDI | Andiamo Corporation | 11.20 | -0.70 | -5.88 | 517 | 5.79 K | |
| VNPKF | Verde Agritech Ltd. | 3.0775 | 24.27 M | -0.0425 | -1.36 | 1.5 K | 4.62 K |
| USRM | U.S. Stem Cell Inc | 20.20 | 64.15 K | -4.60 | -18.55 | 217 | 4.38 K |
| SGMD | Sugarmade Inc | 158.00 | 6.6 K | -10.00 | -5.95 | 13 | 2.05 K |
| SAGD | Sativa Growth International | 5.40 | 67.73 K | -0.20 | -3.57 | 192 | 1.04 K |
| PCHK | Pacific Conquest Holdings Inc | 700.00 | 120.05 K | -10.00 | -1.41 | 1 | 700 |
| RTNB | root9B Holdings Inc | 10.50 | 610 | -0.15 | -1.41 | 8 | 84 |
| SNLP | Syntrol Corp | 10.56 | 4.45 K | -2.64 | -20 | 3 | 31.68 |
| DNAX | DNA Brands Inc | 126000.00 | 339.48 K | -7000.00 | -5.26 | 0 | 0 |
| MRNJ | Metatron Inc | 6083.769 | 1.52 M | -155.9937 | -2.5 | 0 | 0 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| KCC | Kincora Copper Limited | 48.00 | -1.50 | -3.03 | 14.49 K | 695.33 K | |
| NCP | Nickel Creek Platinum Corp. | 126.00 | -14.00 | -10 | 4.07 K | 512.82 K | |
| SILV | Silver Valley Metals Corp. | 7.965 | -0.135 | -1.67 | 42 K | 334.53 K | |
| UGD | Unigold Inc | 3.90 | -0.10 | -2.5 | 63.5 K | 247.65 K | |
| SC-H | Serrano Resources Ltd | 11.50 | -0.75 | -6.12 | 10.2 K | 117.28 K | |
| PPP | Prospector Metals Corp | 4.50 | -0.18 | -3.85 | 21.13 K | 95.1 K | |
| FMS | Focus Graphite Inc | 6.10 | -0.60 | -8.96 | 11.85 K | 72.28 K | |
| OMG | Omai Gold Mines Corp | 3.60 | -0.075 | -2.04 | 18.7 K | 67.32 K | |
| REX | Orex Minerals Inc | 5.30 | -0.30 | -5.36 | 9.5 K | 50.35 K | |
| NEXG | NeXGold Mining Corp | 7.56 | -0.12 | -1.56 | 6.49 K | 49.08 K | |
| ILI | Infinite Ore Corp | 3.20 | -0.40 | -11.11 | 6.07 K | 19.42 K | |
| BQE | BQE Water Inc | 16.00 | -0.50 | -3.03 | 1 K | 16 K | |
| NIM | Nicola Mining Inc | 22.00 | -1.00 | -4.35 | 685 | 15.07 K | |
| SNV | Sonoro Energy Ltd | 28.00 | -4.00 | -12.5 | 510 | 14.28 K | |
| NEXM | NexMetals Mining Corp. | 40.00 | -2.00 | -4.76 | 340 | 13.6 K | |
| CMO-H | Cliffmont Resources Ltd | 8.70 | -0.90 | -9.38 | 1.5 K | 13.05 K | |
| VO | ValOre Metals Corp | 3.30 | -0.10 | -2.94 | 2.5 K | 8.25 K | |
| DSY | Destiny Media Technologies Inc | 4.05 | -0.30 | -6.9 | 2 K | 8.1 K | |
| OGW | Ongwe Minerals Inc. | 12.48 | -0.32 | -2.5 | 594 | 7.41 K | |
| GAMA | Gamma Resources Ltd. | 5.32 | -0.28 | -5 | 1.07 K | 5.7 K | |
| BBB | Brixton Metals Corporation | 13.00 | -1.00 | -7.14 | 380 | 4.94 K | |
| URZ | Urz Energy Corp | 27.50 | -2.50 | -8.33 | 104 | 2.86 K | |
| YNV | Ynvisible Interactive Inc | 3.20 | -0.80 | -20 | 663 | 2.12 K | |
| BVA | Bravada Gold Corporation | 5.20 | -0.40 | -7.14 | 375 | 1.95 K | |
| MKT | DeepMarkit Corp | 4.25 | -0.125 | -2.86 | 400 | 1.7 K | |
| EON | EON Lithium Corp. | 10.00 | -1.00 | -9.09 | 125 | 1.25 K | |
| LTV | Leonovus Inc | 3.90 | -0.30 | -7.14 | 183 | 713.7 | |
| ZC | Zimtu Capital Corp | 3.90 | -0.10 | -2.5 | 140 | 546 | |
| KLE-H | Kingsland Energy Corp | 26.40 | -9.60 | -26.67 | 20 | 528 | |
| FMN | Fidelity Minerals Corp | 67.5001 | -3.75 | -5.26 | 4 | 270 | |
| MAX | Max Resource Corp | 14.40 | -3.60 | -20 | 8 | 115.2 |