Losers for 29 April 2013 from 00:00:00 until 23:59:59
Losers for 29 April 2013 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| OPTT | Ocean Power Tech Inc | 306.00 | 5.15 M | -2.00 | -0.65 | 14.21 K | 4.35 M |
| ERC | Wells Fargo Advantage Multi-Sector | 5.013 | 238.74 M | -0.0299 | -0.59 | 54.7 K | 274.21 K |
| ACU | Acme United Corp | 9.4309 | 269.13 M | -0.2331 | -2.41 | 23.4 K | 220.68 K |
| NHC | National Healthcare Corp | 31.7536 | 3.3 B | -0.2439 | -0.76 | 5.5 K | 174.64 K |
| SDEV | Stablecoin Development Corporation | 147778.6094 | 61.55 M | -2024.3594 | -1.35 | 1 | 147.78 K |
| GSAT | Globalstar | 5.10 | 11.15 B | -0.15 | -2.86 | 21.83 K | 111.32 K |
| FRD | Friedman Industries Inc | 8.2536 | 276.32 M | -0.2682 | -3.15 | 12 K | 99.04 K |
| COHN | Cohen & CO Inc | 11.0873 | 35.52 M | -0.3278 | -2.87 | 8.66 K | 95.98 K |
| CVU | CPI Aerostructures | 8.92 | 61.35 M | -0.07 | -0.78 | 8.97 K | 80.05 K |
| ENSV | Enservco Corpporation | 18.75 | 29.09 K | -0.30 | -1.57 | 3.43 K | 64.39 K |
| ACCS | Access Newswire Inc | 4.0428 | 12.8 M | -0.141 | -3.37 | 15.7 K | 63.47 K |
| NNVC | Nanoviricides Inc | 42.70 | 35.24 M | -1.40 | -3.17 | 1.31 K | 56.11 K |
| GENC | Gencor Industries IN | 4.6667 | 254.9 M | -0.0266 | -0.57 | 10.89 K | 50.82 K |
| IBIO | Ibio Inc | 2100.00 | 52.9 M | -100.00 | -4.55 | 23 | 48.3 K |
| ATNM | Actinium Pharmaceuticals Inc | 149.9999 | 49.99 M | -6.00 | -3.85 | 153 | 22.95 K |
| CVR | Chicago Rivet & Machine Company | 16.4802 | 9.24 M | -0.3582 | -2.13 | 1.2 K | 19.78 K |
| UUUU | Energy Fuels Inc | 6.35 | 1.84 B | -0.415 | -6.13 | 3.1 K | 19.68 K |
| INUV | Inuvo Inc | 7.50 | 6.51 M | -0.20 | -2.6 | 2.01 K | 15.07 K |
| INLX | Intellinetics Inc | 52.50 | 17.4 M | -3.50 | -6.25 | 84 | 4.41 K |
| BRN | Barnwell Industries | 3.0425 | 12.2 M | -0.0214 | -0.7 | 900 | 2.74 K |
| OGEN | Oragenics Inc | 55080.00 | 1.54 M | -900.00 | -1.61 | 0 | 0 |
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 | 49.60 | 2.92 B | -0.60 | -1.2 | 0 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AMZN | Amazon.com Inc | 12.487 | 2.88 T | -0.2535 | -1.99 | 142.41 M | 1.78 B |
| GILD | Gilead Sciences Inc | 35.2944 | 210.52 B | -0.2003 | -0.56 | 10.81 M | 381.39 M |
| WMT | Walmart Inc. | 20.1763 | 1 T | -0.1673 | -0.82 | 18.47 M | 372.66 M |
| EXPE | Expedia Group Inc | 51.8964 | 30.82 B | -2.3144 | -4.27 | 6.42 M | 332.92 M |
| AMGN | Amgen Inc | 74.7119 | 253.21 B | -1.1977 | -1.58 | 4.29 M | 320.8 M |
| REGN | Regeneron Pharmaceuticals | 214.034 | 99.25 B | -1.1125 | -0.52 | 1.16 M | 247.64 M |
| MU | Micron Technology | 9.1189 | 917.92 B | -0.0781 | -0.85 | 17.19 M | 156.72 M |
| ROP | Roper Industries | 110.0469 | 47.31 B | -4.2932 | -3.75 | 1.35 M | 148.65 M |
| VRTX | Vertex Pharmaceutic | 78.33 | 138.69 B | -0.69 | -0.87 | 1.89 M | 148.27 M |
| COST | Costco Wholesale | 85.7651 | 481.95 B | -0.5053 | -0.59 | 1.73 M | 148.23 M |
| NTAP | Netapp Inc | 25.3484 | 35.97 B | -0.2496 | -0.98 | 5.29 M | 134.13 M |
| SIRI | Sirius XM Holdings | 24.8384 | 10.86 B | -0.4046 | -1.6 | 4.7 M | 116.8 M |
| VTRS | Viatris Inc | 23.5122 | 24.19 B | -0.2432 | -1.02 | 4.88 M | 114.85 M |
| TRIP | Tripadvisor Inc | 47.1939 | 875.48 M | -0.578 | -1.21 | 1.9 M | 89.58 M |
| CAR | Avis Budget Group | 27.4296 | 4.5 B | -0.1995 | -0.72 | 2.51 M | 68.96 M |
| GRPN | Groupon Cl A | 125.20 | 521.33 M | -2.40 | -1.88 | 533.19 K | 66.76 M |
| TSCO | Tractor Supply Company | 9.1022 | 19.14 B | -0.0727 | -0.79 | 6.35 M | 57.76 M |
| PPLI | People Incorporated | 7.7575 | 3.3 B | -0.0662 | -0.85 | 6.35 M | 49.28 M |
| MTCH | Match Group Inc | 12.0664 | 9.47 B | -0.103 | -0.85 | 3.98 M | 47.98 M |
| NAVBQ | Navidea Biopharmaceuticals Inc. | 46.80 | 10.01 K | -1.40 | -2.9 | 1 M | 46.98 M |
| ACAD | Acadia Pharmaceutica | 13.19 | 3.17 B | -0.21 | -1.57 | 3.56 M | 46.95 M |
| ANGI | Angi Inc | 239.20 | 274.03 M | -12.70 | -5.04 | 185.79 K | 44.44 M |
| SBGI | Sinclair Brdcst A | 16.5398 | 1.09 B | -0.4958 | -2.91 | 2.68 M | 44.36 M |
| JBLU | Jetblue Airways Cp | 6.76 | 1.52 B | -0.16 | -2.31 | 5.6 M | 37.84 M |
| ALKS | Alkermes Plc | 31.16 | 8.05 B | -0.24 | -0.76 | 1.06 M | 33.1 M |
| DHC | Diversified Healthcare Trust | 14.3119 | 1.78 B | -0.1928 | -1.33 | 2.21 M | 31.67 M |
| TCOM | Trip.com Group Ltd ADR | 10.8672 | 27.46 B | -0.1891 | -1.71 | 2.75 M | 29.88 M |
| CMPR | Cimpress N.V. Ord | 41.39 | 1.39 B | -1.00 | -2.36 | 716.22 K | 29.64 M |
| LQDT | Liquidity Services | 32.98 | 1.44 B | -1.47 | -4.27 | 858.6 K | 28.32 M |
| ITRI | Itron Inc | 39.15 | 4.32 B | -0.70 | -1.76 | 624.55 K | 24.45 M |
| LPLA | Lpl Financial Hld | 28.2619 | 23.49 B | -0.3651 | -1.28 | 592.2 K | 16.74 M |
| VHC | VirnetX Holding Corp Common Stock | 349.7915 | 41.92 M | -22.4731 | -6.04 | 46.24 K | 16.18 M |
| EZPW | Ezcorp Inc | 16.77 | 1.74 B | -0.27 | -1.58 | 937.66 K | 15.72 M |
| VEON | Veon Ltd ADR | 191.1187 | 5.26 B | -3.2773 | -1.69 | 75.53 K | 14.44 M |
| MKTX | Marketaxess Holdings | 37.408 | 5.82 B | -0.664 | -1.74 | 382.52 K | 14.31 M |
| OSIS | O S I Systems Inc | 56.84 | 3.09 B | -0.76 | -1.32 | 248.69 K | 14.14 M |
| TILE | Interface Inc | 15.3499 | 1.83 B | -0.162 | -1.04 | 919.1 K | 14.11 M |
| BJRI | Bj's Restaurants Inc | 33.6857 | 1.22 B | -1.2552 | -3.59 | 412.38 K | 13.89 M |
| ADTN | Adtran Inc | 16.1344 | 382.15 M | -0.2067 | -1.26 | 781.18 K | 12.6 M |
| FIVE | Five Below Inc | 36.50 | 13.8 B | -0.71 | -1.91 | 344.13 K | 12.56 M |
| NXST | Nexstar Media Group Inc | 17.6774 | 6.46 B | -0.3828 | -2.12 | 664.86 K | 11.75 M |
| INCY | Incyte Corp | 22.02 | 24.92 B | -0.48 | -2.13 | 521.39 K | 11.48 M |
| LAMR | Lamar Advertis A | 26.2208 | 16.51 B | -0.2742 | -1.03 | 414 K | 10.86 M |
| EXEL | Exelixis Inc | 5.19 | 17.25 B | -0.03 | -0.57 | 2.03 M | 10.55 M |
| IRWD | Ironwood Pharmaceuti | 12.7813 | 804.72 M | -0.2678 | -2.05 | 815.6 K | 10.42 M |
| HURN | Huron Consulting | 41.13 | 2.65 B | -0.43 | -1.03 | 248.16 K | 10.21 M |
| LXRX | Lexicon Pharmaceutcl | 14.21 | 832.07 M | -1.75 | -10.96 | 705.75 K | 10.03 M |
| MNKD | Mannkind Corp | 19.60 | 1.35 B | -0.40 | -2 | 452.02 K | 8.86 M |
| TTWO | Take-Two Interactive Software | 15.46 | 43.25 B | -0.14 | -0.9 | 551.96 K | 8.53 M |
| GEOS | Geospace Technologie | 84.32 | 45.99 M | -0.52 | -0.61 | 99.56 K | 8.39 M |
| OPK | Opko Health Inc | 6.86 | 1.27 B | -0.06 | -0.87 | 1.15 M | 7.86 M |
| FANG | Diamondback Energy | 20.0168 | 50.52 B | -0.6457 | -3.12 | 343.5 K | 6.88 M |
| APOG | Apogee Entrpr Inc | 20.082 | 1 B | -0.2069 | -1.02 | 329.1 K | 6.61 M |
| CCOI | Cogent Comm Hlds | 15.33 | 227.4 M | -0.0997 | -0.65 | 428.7 K | 6.57 M |
| STRA | Strayer Education | 38.1499 | 1.21 B | -0.3692 | -0.96 | 161.8 K | 6.17 M |
| HCSG | Healthcare Svcs Gp | 17.4657 | 1.7 B | -0.1373 | -0.78 | 342.01 K | 5.97 M |
| AXON | Axon Enterprise Inc | 8.72 | 25.69 B | -0.23 | -2.57 | 664.3 K | 5.79 M |
| ONB | Old National Bncp | 8.1131 | 9.55 B | -0.3633 | -4.29 | 632.6 K | 5.13 M |
| CG | The Carlyle Group | 15.6544 | 14.65 B | -0.284 | -1.78 | 275.84 K | 4.32 M |
| RAVE | Rave Restaurant Group | 7.52 | 30.55 M | -0.22 | -2.84 | 567.86 K | 4.27 M |
| NTCT | Netscout Systems | 22.74 | 2.38 B | -0.24 | -1.04 | 172.08 K | 3.91 M |
| ALNY | Alnylam Pharmaceuticals | 23.72 | 21.41 B | -0.32 | -1.33 | 162 K | 3.84 M |
| PBYI | Puma Biotechnology | 32.66 | 417.09 M | -0.34 | -1.03 | 105.42 K | 3.44 M |
| DXPE | Dxp Enterprise | 66.78 | 2.4 B | -0.81 | -1.2 | 49.6 K | 3.31 M |
| CSTE | Caesarstone Sdot-Yam | 21.2375 | 44.27 M | -0.1688 | -0.79 | 136.83 K | 2.91 M |
| GLDD | Great Lakes Drg Dock | 6.78 | 1.15 B | -0.08 | -1.17 | 416.5 K | 2.82 M |
| ENPH | Enphase Energy Inc | 7.11 | 3.74 B | -0.14 | -1.93 | 386.7 K | 2.75 M |
| DWSN | Dawson Geophscl | 20.1505 | 49.07 M | -1.8297 | -8.32 | 122.57 K | 2.47 M |
| CYTK | Cytokinetics | 7.50 | 8.15 B | -0.30 | -3.85 | 325.74 K | 2.44 M |
| RBBN | Ribbon Communications Inc | 10.15 | 263.39 M | -0.20 | -1.93 | 196.72 K | 2 M |
| ENTA | Enanta Pharmaceutica | 20.43 | 337.85 M | -0.19 | -0.92 | 89.82 K | 1.83 M |
| CHCI | Comstock Hlds Cos | 21.42 | 162.87 M | -1.764 | -7.61 | 84.87 K | 1.82 M |
| PERI | Perion Network Ltd | 35.871 | 369.9 M | -0.729 | -1.99 | 50.2 K | 1.8 M |
| USLM | U S Lime & Mineral | 8.1621 | 3.34 B | -0.1161 | -1.4 | 219 K | 1.79 M |
| PDFS | Pdf Solutions Inc | 16.99 | 1.76 B | -0.11 | -0.64 | 100.2 K | 1.7 M |
| LAB | Standard Biotools Inc | 17.56 | 252.26 M | -1.06 | -5.69 | 89.5 K | 1.57 M |
| TZOO | Travelzoo Inc | 25.60 | 53.97 M | -0.54 | -2.07 | 57.2 K | 1.46 M |
| TBCH | Turtle Beach Corporation | 72.28 | 299.63 M | -3.68 | -4.84 | 20.23 K | 1.46 M |
| VNET | 21Vianet Group Inc ADR | 8.95 | 995.46 M | -0.07 | -0.78 | 148.2 K | 1.33 M |
| NEO | Neogenomics Inc | 3.7709 | 2.18 B | -0.1885 | -4.76 | 319.8 K | 1.21 M |
| SSKN | Strata Skin Scien | 640.00 | 588 | -20.00 | -3.03 | 1.59 K | 1.02 M |
| LSTA | Lisata Therapeutics Inc | 944.7107 | 12.96 M | -14.9954 | -1.56 | 1.03 K | 976.83 K |
| SHOE | Shoe Station Group Inc. | 8.6575 | 394.44 M | -0.0584 | -0.67 | 111.6 K | 966.18 K |
| ADUS | Addus Homecare Corp | 11.92 | 2.34 B | -0.41 | -3.33 | 78.2 K | 932.14 K |
| AMSC | Amer Superconductor | 24.30 | 1.25 B | -1.00 | -3.95 | 37.88 K | 920.48 K |
| TBBK | The Bancorp Inc | 12.86 | 1.98 B | -0.07 | -0.54 | 67.92 K | 873.5 K |
| DSGR | Distribution Solutions Group Inc | 7.215 | 1.62 B | -0.30 | -3.99 | 108.4 K | 782.11 K |
| SNOA | Sonoma Pharmaceuticals Inc | 4887.00 | 5.94 M | -90.00 | -1.81 | 160 | 781.92 K |
| UEIC | Universal Elect IN | 21.59 | 79.5 M | -0.16 | -0.74 | 33.79 K | 729.48 K |
| CRAI | Cra International | 15.4641 | 1.26 B | -0.1301 | -0.83 | 45.9 K | 709.8 K |
| PETS | Petmed Express Inc | 8.0082 | 23.09 M | -0.0629 | -0.78 | 88.01 K | 704.77 K |
| FLNA | Filana Therapeutics, Inc. | 22.89 | 23.43 M | -0.28 | -1.21 | 28.83 K | 659.9 K |
| CGEN | Compugen Ltd | 5.74 | 197.97 M | -0.16 | -2.71 | 113.62 K | 652.16 K |
| VICR | Vicor Cp | 5.35 | 7.76 B | -0.04 | -0.74 | 107.13 K | 573.16 K |
| TRIB | Trinity Bio ADR | 76.3955 | 4.73 M | -0.4835 | -0.63 | 7.46 K | 569.91 K |
| UFCS | United Fire Group | 18.862 | 1.32 B | -0.6717 | -3.44 | 29.3 K | 552.66 K |
| OMAB | Grupo Aeroportuario ADR | 15.1927 | 5.39 B | -0.2296 | -1.49 | 36.11 K | 548.64 K |
| NEON | Neonode Inc | 57.70 | 11.7 M | -1.20 | -2.04 | 9.16 K | 528.53 K |
| CRESY | Cresud Sacif ADR | 5.377 | 647.19 M | -0.0564 | -1.04 | 97.61 K | 524.84 K |
| EGAN | Egain Corp | 7.97 | 157.45 M | -0.08 | -0.99 | 65.16 K | 519.29 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BA | Boeing Company | 77.5059 | 138.31 B | -0.8012 | -1.02 | 6.27 M | 485.64 M |
| WMT | Walmart Stores | 20.2246 | 1 T | -0.1677 | -0.82 | 18.47 M | 373.56 M |
| LVS | Las Vegas Sands | 38.5816 | 26.06 B | -0.3465 | -0.89 | 6.56 M | 253 M |
| DHI | D.R. Horton | 23.0379 | 40.03 B | -0.1217 | -0.53 | 9.98 M | 229.94 M |
| NOV | Nov Inc | 48.4914 | 6.42 B | -0.2943 | -0.6 | 4.4 M | 213.46 M |
| LLY | Eli Lilly and Company | 43.2023 | 1.28 T | -0.3471 | -0.8 | 4.85 M | 209.65 M |
| PHM | Pultegroup | 18.0604 | 24.67 B | -0.1192 | -0.66 | 10.24 M | 184.87 M |
| CX | Cemex S.A.B. DE C.V. ADR | 9.1396 | 15.35 B | -0.2278 | -2.43 | 19.76 M | 180.57 M |
| BMY | Bristol-Myers Squibb Company | 26.089 | 128.59 B | -0.2418 | -0.92 | 6.72 M | 175.26 M |
| CVS | CVS Corp | 40.424 | 114.54 B | -0.2041 | -0.5 | 4.06 M | 163.95 M |
| ABBV | Abbvie Inc | 27.041 | 521.41 B | -0.3647 | -1.33 | 6.03 M | 162.94 M |
| ROP | Roper Industries | 109.7688 | -4.2824 | -3.75 | 1.35 M | 148.28 M | |
| TDC | Teradata Corp | 47.3835 | 3.1 B | -0.4778 | -1 | 2.58 M | 122.28 M |
| LEN | Lennar Corp | 32.2891 | 20.54 B | -0.686 | -2.08 | 3.75 M | 121.15 M |
| MAS | Masco Corp | 15.2714 | 16.37 B | -0.1495 | -0.97 | 7.68 M | 117.31 M |
| EMN | Eastman Chemical Company | 46.2315 | 7.6 B | -0.474 | -1.01 | 2.26 M | 104.71 M |
| DVA | Davita Healthcare Partners Inc | 59.51 | 11.54 B | -0.585 | -0.97 | 1.66 M | 98.6 M |
| TOL | Toll Brothers Inc | 30.8846 | 13.91 B | -0.4516 | -1.44 | 2.9 M | 89.58 M |
| OMC | Omnicom Group Inc | 39.1607 | 24.38 B | -0.2297 | -0.58 | 2.15 M | 84.39 M |
| HUM | Humana Inc | 65.5607 | 53.59 B | -0.3317 | -0.5 | 1.26 M | 82.69 M |
| KSS | Kohl's Corp | 25.6919 | 2.79 B | -0.5213 | -1.99 | 3.15 M | 80.94 M |
| AZO | Autozone | 403.87 | 52.11 B | -2.86 | -0.7 | 183.19 K | 73.98 M |
| MHK | Mohawk Industries | 112.36 | 8.87 B | -1.00 | -0.88 | 652.97 K | 73.37 M |
| KGC | Kinross Gold Corp | 4.8979 | 25.29 B | -0.0451 | -0.91 | 14.17 M | 69.41 M |
| KBH | KB Home | 19.9158 | 3.04 B | -0.192 | -0.95 | 3.41 M | 67.91 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 159700.00 | 1.26 T | -918.00 | -0.57 | 394 | 62.92 M |
| TSN | Tyson Foods | 18.484 | 21.06 B | -0.166 | -0.89 | 3.26 M | 60.22 M |
| BCS | Barclays Plc ADR | 11.155 | 76.95 B | -0.1561 | -1.38 | 5.23 M | 58.33 M |
| BBWI | Bath & Body Works Inc | 19.4931 | 4.38 B | -0.2147 | -1.09 | 2.97 M | 57.84 M |
| BC | Brunswick Corp | 25.9178 | 5.08 B | -1.54 | -5.61 | 2.17 M | 56.36 M |
| DG | Dollar General Corp | 45.1933 | 30.32 B | -0.563 | -1.23 | 1.23 M | 55.66 M |
| RSG | Republic Services | 26.2209 | 75.96 B | -0.4984 | -1.87 | 2.09 M | 54.86 M |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 82.9867 | 45.15 B | -0.9901 | -1.18 | 635.5 K | 52.74 M |
| EXP | Eagle Materials Inc | 63.5379 | 5.6 B | -0.6196 | -0.97 | 754.01 K | 47.91 M |
| MTW | Manitowoc Company | 16.5188 | 887.51 M | -0.1699 | -1.02 | 2.76 M | 45.64 M |
| HRB | H&R Block | 17.5459 | 6.24 B | -0.4457 | -2.48 | 2.51 M | 43.97 M |
| NOW | Servicenow Inc | 42.09 | 106.66 B | -0.42 | -0.99 | 1.03 M | 43.36 M |
| EFX | Equifax Inc | 53.3485 | 22.14 B | -0.359 | -0.67 | 807 K | 43.05 M |
| FBIN | Fortune Brands Innovations Inc. | 26.169 | 5.83 B | -0.2226 | -0.84 | 1.47 M | 38.58 M |
| AWI | Armstrong World Industries Inc | 48.2341 | 7.39 B | -0.3621 | -0.75 | 725.3 K | 34.98 M |
| KEX | Kirby Corp | 75.23 | 6.77 B | -0.55 | -0.73 | 436.8 K | 32.86 M |
| CRK | Comstock Resources | 70.8244 | 4.44 B | -0.4035 | -0.57 | 453.7 K | 32.13 M |
| TNL | Travel + Leisure Co. | 17.7744 | 4.82 B | -0.2292 | -1.27 | 1.74 M | 30.97 M |
| P | Everpure, Inc. | 13.82 | 35.49 B | -0.20 | -1.43 | 2.18 M | 30.14 M |
| HOV | Hovnanian Enterprises Inc | 139.00 | 584.13 M | -2.75 | -1.94 | 199.23 K | 27.69 M |
| AOS | Smith A.O. Corp | 15.239 | 8.68 B | -0.142 | -0.92 | 1.77 M | 26.91 M |
| CHH | Choice Hotels International | 35.0679 | 5.34 B | -4.1369 | -10.55 | 758.4 K | 26.6 M |
| H | Hyatt Hotels Corp | 39.749 | 17.76 B | -0.619 | -1.53 | 613.4 K | 24.38 M |
| DDS | Dillard's | 61.1167 | 9.66 B | -0.488 | -0.79 | 329.5 K | 20.14 M |
| DLB | Dolby Laboratories | 28.097 | 6.06 B | -0.8713 | -3.01 | 695.4 K | 19.54 M |
| CNC | Centene Corp | 11.65 | 34.89 B | -0.145 | -1.23 | 1.63 M | 18.98 M |
| LAZ | Lazard Ltd | 16.8455 | 4.5 B | -0.1377 | -0.81 | 1.08 M | 18.26 M |
| FNV | Franco Nev Corp | 36.4367 | 47.97 B | -0.2577 | -0.7 | 491 K | 17.89 M |
| MBI | MBIA Inc | 4.2968 | 240.81 M | -0.1963 | -4.37 | 3.89 M | 16.7 M |
| VHC | Virnetx Holding Corp | 349.7915 | 50.91 M | -22.4731 | -6.04 | 46.24 K | 16.18 M |
| OAK-P-B | Oaktree Capital Group LLC 6.550% Series B Preferred Units | 50.8755 | -0.9564 | -1.85 | 280.01 K | 14.25 M | |
| EME | Emcor Group | 35.591 | 29.19 B | -0.226 | -0.63 | 399.3 K | 14.21 M |
| OAK-P-A | Oaktree Capital Group LLC 6.625% Series A Preferred units | 50.4076 | -0.9476 | -1.85 | 280.01 K | 14.11 M | |
| DLX | Deluxe Corp | 23.9752 | 1.22 B | -0.3275 | -1.35 | 530.62 K | 12.72 M |
| GEO | Geo Group Inc | 12.5268 | 4.31 B | -0.0844 | -0.67 | 913.5 K | 11.44 M |
| NYT | New York Times Company | 7.839 | 11.63 B | -0.0442 | -0.56 | 1.42 M | 11.15 M |
| TIMB | Tim S.A. ADR | 12.1514 | 9.28 B | -0.0942 | -0.77 | 907 K | 11.02 M |
| MTZ | Mastec Inc | 28.02 | 15.19 B | -0.30 | -1.06 | 391.88 K | 10.98 M |
| HHH | Howard Hughes Holdings Inc | 84.7022 | -0.7883 | -0.92 | 127.66 K | 10.81 M | |
| IRM | Iron Mountain Inc | 16.2214 | 33.47 B | -0.1134 | -0.69 | 652.23 K | 10.58 M |
| CALX | Calix Inc | 8.13 | 2.01 B | -0.28 | -3.33 | 1.21 M | 9.87 M |
| MHO | M/I Homes | 24.81 | 3.25 B | -0.29 | -1.16 | 392.62 K | 9.74 M |
| AVD | American Vanguard Corp | 26.5965 | 26.01 M | -0.1598 | -0.6 | 356.8 K | 9.49 M |
| WTM | White Mountains Insurance Group | 568.4434 | 5.39 B | -4.9344 | -0.86 | 15.54 K | 8.84 M |
| GPK | Graphic Packaging Holding Company | 6.0506 | 3.28 B | -0.0969 | -1.58 | 1.46 M | 8.82 M |
| RHP | Ryman Hospitality Properties REIT | 26.4562 | 9.58 B | -0.24 | -0.9 | 324.5 K | 8.59 M |
| BKU | BankUnited Inc | 17.0725 | 3.12 B | -0.2257 | -1.3 | 501.9 K | 8.57 M |
| SSD | Simpson Manufacturing Company | 24.3493 | 8.26 B | -0.2469 | -1 | 345.89 K | 8.42 M |
| AVNT | Avient Corp | 17.301 | 4.24 B | -0.1154 | -0.66 | 481.6 K | 8.33 M |
| VAC | Marriot Vacations Worldwide Cor | 35.9731 | 4.04 B | -0.2687 | -0.74 | 222.9 K | 8.02 M |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 104.7362 | 25.48 B | -0.7605 | -0.72 | 63.3 K | 6.63 M |
| PBH | Prestige Brand Holdings | 26.3445 | 2.09 B | -0.3819 | -1.43 | 213.7 K | 5.63 M |
| BTE | Baytex Energy Corp | 30.7814 | 2.98 B | -0.1762 | -0.57 | 181.7 K | 5.59 M |
| EBS | Emergent Biosolutions | 13.7333 | 310.55 M | -0.1689 | -1.21 | 381.4 K | 5.24 M |
| GEL | Genesis Energy LP | 19.4488 | 1.59 B | -0.1088 | -0.56 | 249.2 K | 4.85 M |
| WGO | Winnebago Industries | 15.5547 | 897.86 M | -0.0981 | -0.63 | 242.5 K | 3.77 M |
| BSAC | Banco Santander Chile ADR | 13.8941 | 15.28 B | -0.1111 | -0.79 | 267.5 K | 3.72 M |
| BCC | Boise Cascade L.L.C. | 21.00 | 2.42 B | -0.8121 | -3.72 | 164.6 K | 3.46 M |
| GMED | Globus Medical Inc | 14.80 | 10.12 B | -0.42 | -2.76 | 228.63 K | 3.38 M |
| PRMB | Primo Brands Corporation | 8.5451 | 8.69 B | -0.0619 | -0.72 | 394.8 K | 3.37 M |
| GTN | Gray Television | 5.0573 | 609.67 M | -0.0399 | -0.78 | 655.3 K | 3.31 M |
| NBHC | National Bank Holdings Corp | 14.0037 | 1.64 B | -0.1322 | -0.94 | 219.6 K | 3.08 M |
| DHX | Dice Holdings | 8.49 | 188.16 M | -0.12 | -1.39 | 351 K | 2.98 M |
| CLS | Celestica Inc | 8.34 | 30.64 B | -0.15 | -1.77 | 350.93 K | 2.93 M |
| SRL | Scully Royalty Ltd | 33.1906 | 58.77 M | -0.2483 | -0.74 | 87.8 K | 2.91 M |
| CAL | Caleres Inc | 13.9281 | 464.09 M | -0.1089 | -0.78 | 204.8 K | 2.85 M |
| CALY | Callaway Golf Company | 4.8074 | -0.0361 | -0.75 | 577.9 K | 2.78 M | |
| USPH | U.S. Physical Therapy | 19.819 | 1.49 B | -0.142 | -0.71 | 121.7 K | 2.41 M |
| SHG | Shinhan Financial Group Co. Ltd ADR | 20.6566 | 29.87 B | -0.5591 | -2.64 | 110.7 K | 2.29 M |
| MOV | Movado Group Inc | 19.4127 | 726.71 M | -0.1539 | -0.79 | 110.65 K | 2.15 M |
| UI | Ubiquiti Networks | 14.5595 | 41.11 B | -0.361 | -2.42 | 146.16 K | 2.13 M |
| BMI | Badger Meter | 18.9789 | 4.6 B | -0.201 | -1.05 | 109 K | 2.07 M |
| HZO | Marinemax Inc | 11.78 | 1.17 B | -0.37 | -3.05 | 161.7 K | 1.9 M |
| EFT | Eaton Vance Floating Rate Income Trust | 6.843 | 279.88 M | -0.055 | -0.8 | 248.4 K | 1.7 M |
| MTRN | Materion Corp | 23.3148 | 4.39 B | -0.2074 | -0.88 | 68.62 K | 1.6 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| K | Kinross Gold Corp | 4.9415 | -0.063 | -1.26 | 6.39 M | 31.59 M | |
| AEM | Agnico Eagle Mines Ltd | 24.5007 | -0.2512 | -1.01 | 948.3 K | 23.23 M | |
| FNV | Franco-Nevada Corp | 36.7149 | -0.5391 | -1.45 | 483 K | 17.73 M | |
| GIB-A | CGI Inc | 26.7854 | -0.2477 | -0.92 | 525.95 K | 14.09 M | |
| CFP | Canfor Corp | 21.05 | -0.22 | -1.03 | 455.7 K | 9.59 M | |
| BTE | Baytex Energy Corp | 31.1466 | -0.3368 | -1.07 | 306.18 K | 9.54 M | |
| WFG | West Fraser Timber CO Ltd | 38.1066 | -1.323 | -3.36 | 228 K | 8.69 M | |
| LUN | Lundin Mining Corp | 3.0627 | -0.0235 | -0.76 | 2.16 M | 6.62 M | |
| CU | Canadian Utilities Ltd Cl A NV | 22.8779 | -0.2006 | -0.87 | 253.28 K | 5.79 M | |
| FFH | Fairfax Financial Holdings Ltd | 313.6212 | -1.5854 | -0.5 | 17.08 K | 5.36 M | |
| BIP-UN | Brookfield Infrastructure Partners L.P | 7.9409 | -0.0513 | -0.64 | 362.18 K | 2.88 M | |
| CLS | Celestica Inc Sv | 8.45 | -0.21 | -2.42 | 315.8 K | 2.67 M | |
| MDI | Major Drilling Grp | 7.3616 | -0.0382 | -0.52 | 358.44 K | 2.64 M | |
| WJX | Wajax Corp | 16.2137 | -0.1286 | -0.79 | 157.14 K | 2.55 M | |
| HBM | Hudbay Minerals Inc | 7.6969 | -0.0483 | -0.62 | 260.6 K | 2.01 M | |
| CSH-UN | Chartwell Retirement Residences | 5.9312 | -0.0529 | -0.88 | 306.52 K | 1.82 M | |
| ACQ | Autocanada Inc | 19.3757 | -0.5489 | -2.75 | 60.52 K | 1.17 M | |
| CPX | Capital Power Corp | 9.9279 | -0.0554 | -0.55 | 106.58 K | 1.06 M | |
| IVN | Ivanhoe Mines Ltd | 3.02 | -0.17 | -5.33 | 295.5 K | 892.41 K | |
| MER | Africa Oil Corp | 4.8243 | -0.0965 | -1.96 | 150.2 K | 724.61 K | |
| DPM | Dundee Precious Metals Inc | 5.4789 | -0.0438 | -0.79 | 120.84 K | 662.06 K | |
| AD-UN | Alaris Equity Partners Income Trust | 10.5352 | -0.1065 | -1 | 62.42 K | 657.62 K | |
| CAS | Cascades Inc | 3.3127 | -0.0407 | -1.21 | 170.52 K | 564.87 K | |
| POU | Paramount Resources Ltd | 13.766 | -0.1645 | -1.18 | 35.31 K | 486.13 K | |
| HPS-A | Hammond Power Solutions Inc | 5.9586 | -0.0761 | -1.26 | 79.71 K | 474.96 K | |
| SIA | Sienna Senior Living Inc | 5.7333 | -0.0977 | -1.68 | 79.28 K | 454.52 K | |
| WPK | Winpak Ltd | 14.2925 | -0.3626 | -2.47 | 29.89 K | 427.16 K | |
| RCH | Richelieu Hardware Ltd | 11.4518 | -0.0663 | -0.58 | 32.35 K | 370.42 K | |
| III | Imperial Metals Corp | 12.11 | -0.10 | -0.82 | 30.51 K | 369.48 K | |
| MRE | Martinrea International Inc | 6.9421 | -0.0571 | -0.82 | 43.42 K | 301.43 K | |
| TWC | Twc Enterprises Ltd | 7.8201 | -0.1997 | -2.49 | 33.4 K | 261.18 K | |
| TGO | Terago Inc | 6.87 | -0.04 | -0.58 | 35.4 K | 243.2 K | |
| BCE-PB | BCE Inc Pref AB | 11.6229 | -0.0681 | -0.58 | 16.5 K | 191.74 K | |
| ORIO | ORIO | 63.1837 | -2.9387 | -4.44 | 2.59 K | 163.71 K | |
| TRP-PA | TC Energy Corp Pref Series 1 | 12.6943 | -0.075 | -0.59 | 12.33 K | 156.52 K | |
| TOT | Total Energy Services Inc | 10.6416 | -0.1764 | -1.63 | 14.63 K | 155.73 K | |
| Y | Yellow Pages Ltd | 5.5522 | -0.0343 | -0.61 | 23.8 K | 132.14 K | |
| GBT | Bmtc Group Inc | 11.1039 | -0.0823 | -0.74 | 10.8 K | 119.92 K | |
| KBL | Kbro Linen Inc | 21.3245 | -0.2357 | -1.09 | 5.2 K | 110.89 K | |
| KRN | Karnalyte Resources Inc | 6.35 | -0.11 | -1.7 | 16.9 K | 107.31 K | |
| SEC | Senvest Capital | 86.00 | -1.00 | -1.15 | 1 K | 86 K | |
| XTC | Exco Tech | 3.3722 | -0.0417 | -1.22 | 24.62 K | 83.01 K | |
| FTS-PJ | Fortis Srs J Cum Red First Prf | 12.7464 | -0.0641 | -0.5 | 6.34 K | 80.85 K | |
| PNP | Pinetree Capital Ltd | 86.00 | -2.00 | -2.27 | 891 | 76.63 K | |
| BCE-PD | Bce Inc Pref D | 11.5164 | -0.0923 | -0.8 | 6.56 K | 75.55 K | |
| RBN-UN | Blue Ribbon Income Fund | 4.703 | -0.074 | -1.55 | 15.42 K | 72.51 K | |
| ADEN | Adentra Inc | 4.7685 | -0.0804 | -1.66 | 15.2 K | 72.48 K | |
| CPH | Cipher Pharmaceuticals Inc | 3.76 | -0.14 | -3.59 | 18.6 K | 69.94 K | |
| EFR | Energy Fuels Inc | 6.50 | -0.50 | -7.14 | 9.8 K | 63.67 K | |
| MSCL | Satellos Bioscience Inc | 105.60 | -4.80 | -4.35 | 602 | 63.57 K | |
| CRRX | Carerx Corp | 11.0204 | -0.5904 | -5.08 | 5 K | 55.1 K | |
| PPTA | Perpetua Resources Corp | 8.30 | -0.30 | -3.49 | 6.02 K | 49.97 K | |
| ESM | Euro Sun Mining Inc | 4.3594 | -0.1816 | -4 | 9.52 K | 41.51 K | |
| ADN | Acadian Timber Corp | 6.0635 | -0.1981 | -3.16 | 6.73 K | 40.8 K | |
| PWF-PH | Power Financial Corp Pref H | 12.0097 | -0.0607 | -0.5 | 2.35 K | 28.28 K | |
| ATD | Alimentation Couche-Tard Inc. | 8.9967 | -0.0457 | -0.51 | 2.4 K | 21.59 K | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 12.4031 | -0.087 | -0.7 | 1.6 K | 19.84 K | |
| TVA-B | TVA Group Inc | 9.50 | -0.31 | -3.16 | 1.8 K | 17.1 K | |
| NOA | North American Construction Group Ltd | 3.3752 | -0.0901 | -2.6 | 5 K | 16.88 K | |
| TNT-UN | True North Commercial Real Estate Investment Trust | 6.7307 | -0.3059 | -4.35 | 2.11 K | 14.21 K | |
| ELEF | Silver Elephant Mining Corp | 3.8036 | -0.8268 | -17.86 | 3.32 K | 12.63 K | |
| CSE-PA | Capstone Infrastructure Corp | 7.3117 | -0.1329 | -1.79 | 1.47 K | 10.75 K | |
| PWF-PE | Power Financial Corp Pref E | 12.2253 | -0.1092 | -0.89 | 529 | 6.47 K | |
| GSY | Goeasy Ltd | 6.7595 | -0.0676 | -0.99 | 850 | 5.75 K | |
| TAL | Petrotal Corp | 47.3132 | -1.4338 | -2.94 | 85 | 4.02 K | |
| ACD | Accord Financial | 5.6245 | -0.0409 | -0.72 | 700 | 3.94 K | |
| QBR-A | Quebecor Inc | 9.0151 | -0.0712 | -0.78 | 105 | 946.59 |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| NTPIF | Nam Tai Property Inc. | 7.75 | 262.33 M | -3.58 | -31.6 | 9.33 M | 72.31 M |
| CGIP | Celadon Group Inc | 16.5706 | 5.66 K | -0.2928 | -1.74 | 208.88 K | 3.46 M |
| CBKCQ | Christopher & Banks Corporation | 6.91 | 3.86 K | -0.09 | -1.29 | 283.22 K | 1.96 M |
| NSLPQ | New Source Energy Partners L.P | 20.21 | 3.75 K | -0.29 | -1.41 | 20.89 K | 422.13 K |
| AXPWQ | Axion Power International Inc | 148330.00 | 9.6 K | -23100.00 | -13.47 | 2 | 296.66 K |
| IFLM | Independent Film Development Corporation | 120.00 | -2.25 | -1.84 | 1.7 K | 204 K | |
| AMBS | Amarantus BioScience Holdings Inc | 7.20 | 63.04 K | -0.57 | -7.34 | 24.31 K | 175.04 K |
| PRXIQ | Premier Exhibitions Inc | 26.60 | 491 | -0.30 | -1.12 | 4.08 K | 108.53 K |
| SYNE | Synthesis Energy Systems Inc | 67.84 | 157 | -0.64 | -0.93 | 908 | 61.6 K |
| ORBT | Orbit International Corporation | 3.4554 | 8.53 M | -0.0193 | -0.56 | 13.2 K | 45.61 K |
| RGGI | Resgreen Group International Inc | 142.00 | 48.75 K | -13.00 | -8.39 | 300 | 42.6 K |
| SAGD | Sativa Growth International | 3.20 | 67.73 K | -0.60 | -15.79 | 12.51 K | 40.04 K |
| TBEV | High Performance Beverages Company | 25.00 | -3.90 | -13.49 | 1.54 K | 38.45 K | |
| USRM | U.S. Stem Cell Inc | 41.90 | 64.15 K | -1.00 | -2.33 | 634 | 26.56 K |
| HMNY | Helios and Matheson Analytics Inc | 838.4157 | -41.9208 | -4.76 | 21 | 17.61 K | |
| LCU | Lion Copper Corp. Common Shares | 4.86 | 70.69 M | -0.27 | -5.26 | 2.93 K | 14.25 K |
| SIMPQ | Simply Inc | 130.00 | 1.55 K | -2.75 | -2.07 | 97 | 12.61 K |
| XDSL | mPhase Technologies Inc | 14.00 | 16.8 K | -1.00 | -6.67 | 710 | 9.94 K |
| YVRLF | Liquid Media Group Ltd. | 66.20 | 482 | -0.80 | -1.19 | 55 | 3.64 K |
| TGHI | Touchpoint Group Holdings Inc | 594.00 | 344.25 K | -441.00 | -42.61 | 3 | 1.78 K |
| CIPI | Correlate Infrastructure Partners Inc | 5.44 | 7.83 K | -1.76 | -24.44 | 250 | 1.36 K |
| SPRV | Web To Door Inc | 1050.0005 | 390.37 K | -50.00 | -4.55 | 1 | 1.05 K |
| CGAC | Code Green Apparel Corp | 8.00 | 1.09 M | -2.00 | -20 | 12 | 96 |
| ENDV | Endonovo Therapeutics Inc | 5000.00 | 180.75 K | -2000.00 | -28.57 | 0 | 0 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GBU | Gabriel Resources Ltd | 17.00 | -0.20 | -1.16 | 813.34 K | 13.83 M | |
| AZR | Azarga Metals Corp | 24.00 | 367.62 K | -0.50 | -2.04 | 71.5 K | 1.72 M |
| TIE | Coloured Ties Capital Inc. | 10.0941 | -0.2588 | -2.5 | 23.46 K | 236.8 K | |
| EPO-H | Encanto Potash Corp | 14.25 | -0.50 | -3.39 | 12.53 K | 178.61 K | |
| ABM | Athabasca Minerals Inc | 9.00 | -3.00 | -25 | 11.05 K | 99.45 K | |
| CTA | Centaurus Energy Inc | 125.00 | -5.00 | -3.85 | 735 | 91.88 K | |
| SLG | PetroTal Corp | 8.7675 | -0.2657 | -2.94 | 8.41 K | 73.73 K | |
| YAK-H | Mongolia Growth Group Ltd. | 3.06 | -0.24 | -7.27 | 18.1 K | 55.39 K | |
| TK | Tinka Resources Limited | 4.30 | -0.05 | -1.15 | 12.5 K | 53.75 K | |
| NCP | Nickel Creek Platinum Corp. | 72.00 | -1.00 | -1.37 | 565 | 40.68 K | |
| NEXM | NexMetals Mining Corp. | 27.00 | -3.00 | -10 | 1.32 K | 35.67 K | |
| CKG | Chesapeake Gold Corp | 4.72 | -0.18 | -3.67 | 5.85 K | 27.63 K | |
| FP | FP Newspapers Inc | 3.3648 | -0.126 | -3.61 | 5.85 K | 19.68 K | |
| AGX | Silver X Mining Corp | 6.40 | -0.80 | -11.11 | 2.74 K | 17.54 K | |
| BRN-PR-A | Brookfield Investments Corporation | 13.8537 | -0.0884 | -0.63 | 1.2 K | 16.62 K | |
| GCOM | Green Shift Commodities Ltd. | 3.40 | -0.20 | -5.56 | 2.79 K | 9.47 K | |
| VVTM | VVT Med Inc. | 443.9252 | -23.3645 | -5 | 16 | 7.1 K | |
| CMO-H | Cliffmont Resources Ltd | 3.60 | -0.80 | -18.18 | 1.52 K | 5.49 K | |
| VRB | Vanadiumcorp Resource Inc | 5.00 | -1.00 | -16.67 | 1.07 K | 5.33 K | |
| BBB | Brixton Metals Corporation | 15.00 | -0.50 | -3.23 | 350 | 5.25 K | |
| SNV | Sonoro Energy Ltd | 20.00 | -4.00 | -16.67 | 238 | 4.76 K | |
| NEXG | NeXGold Mining Corp | 4.92 | -0.12 | -2.38 | 717 | 3.53 K | |
| AEC | Anfield Energy Inc | 82.50 | 57.8 M | -22.50 | -21.43 | 39 | 3.22 K |
| ANDC | Andina Copper Corporation | 12.50 | -1.25 | -9.09 | 160 | 2 K | |
| LXM | Lux Metals Corp. | 20.00 | -2.00 | -9.09 | 75 | 1.5 K | |
| WEC | Winchester Equity Corporation | 4.80 | -0.20 | -4 | 310 | 1.49 K | |
| LTV | Leonovus Inc | 3.90 | -0.30 | -7.14 | 117 | 456.3 | |
| APGO | Apollo Gold & Silver Corp | 24.00 | -8.00 | -25 | 13 | 312 | |
| FMN | Fidelity Minerals Corp | 37.50 | -3.75 | -9.09 | 6 | 225 |