Losers for 11 July 2013 from 00:00:00 until 23:59:59
Losers for 11 July 2013 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| NOG | Northern Oil and Gas | 114.1367 | 2.59 B | -1.0523 | -0.91 | 87.52 K | 9.99 M |
| PRK | Park National Corp | 45.5148 | 3.23 B | -0.6663 | -1.44 | 53.2 K | 2.42 M |
| TMP | Tompkinstrustco | 31.3856 | 1.44 B | -0.2481 | -0.78 | 24.2 K | 759.53 K |
| CVM | Cel-Sci Corp | 1575.00 | 23.04 M | -75.00 | -4.55 | 156 | 245.7 K |
| PLAG | Planet Green Holdings Corp | 230.00 | 5.33 M | -17.50 | -7.07 | 804 | 184.92 K |
| SDEV | Stablecoin Development Corporation | 133608.0469 | 61.55 M | -1012.1875 | -0.75 | 1 | 133.61 K |
| TOVX | Theriva Biologics Inc | 14175.00 | 7.38 M | -87.50 | -0.61 | 7 | 99.22 K |
| ACU | Acme United Corp | 10.2101 | 269.13 M | -0.2267 | -2.17 | 8 K | 81.68 K |
| WWR | Westwater Resources | 1500.00 | 51.65 M | -48.00 | -3.1 | 50 | 75 K |
| BKTI | Bk Technologies Inc | 11.7602 | 261.75 M | -0.1435 | -1.21 | 5.26 K | 61.92 K |
| SIF | Sifco Industries | 16.5834 | 133.8 M | -0.4138 | -2.43 | 3 K | 49.75 K |
| COHN | Cohen & CO Inc | 9.4088 | 35.52 M | -0.2603 | -2.69 | 5.28 K | 49.72 K |
| BRN | Barnwell Industries | 3.0639 | 12.2 M | -0.1264 | -3.96 | 14.2 K | 43.51 K |
| WYY | Widepoint Corp | 7.12 | 60.29 M | -0.33 | -4.43 | 5.77 K | 41.1 K |
| CVR | Chicago Rivet & Machine Company | 18.2273 | 9.24 M | -0.104 | -0.57 | 2.2 K | 40.1 K |
| ITP | IT Tech Packaging Inc | 16.8685 | 978.9 K | -0.0998 | -0.59 | 2.35 K | 39.66 K |
| INUV | Inuvo Inc | 8.10 | 6.51 M | -0.30 | -3.57 | 3.47 K | 28.11 K |
| ENSV | Enservco Corpporation | 14.25 | 29.09 K | -0.675 | -4.52 | 1.72 K | 24.55 K |
| AWX | Avalon Holdings Corp | 3.47 | 10.92 M | -0.02 | -0.57 | 6.6 K | 22.9 K |
| DIT | Amcon Distributing Company | 63.361 | 58.48 M | -0.9908 | -1.54 | 300 | 19.01 K |
| OPHC | Optimumbank Hlds | 14.30 | 114.56 M | -0.30 | -2.05 | 1.27 K | 18.18 K |
| REPX | Riley Exploration Permian Inc | 49.6762 | 947.46 M | -0.3749 | -0.75 | 277 | 13.76 K |
| USBC | USBC, Inc. | 540.00 | 151.77 M | -60.00 | -10 | 19 | 10.26 K |
| MXC | Mexco Energy Corp | 5.2331 | 22.1 M | -0.1454 | -2.7 | 1 K | 5.23 K |
| ATNM | Actinium Pharmaceuticals Inc | 98.9999 | 49.99 M | -6.00 | -5.71 | 33 | 3.27 K |
| BESS | Bimergen Energy Corporation | 39.20 | 24.98 M | -2.80 | -6.67 | 36 | 1.41 K |
| BCHT | Birchtech Corp. | 4.75 | 28.94 M | -0.15 | -3.06 | 280 | 1.33 K |
| UUU | Universal Security Instruments | 4.3364 | 16.02 M | -0.16 | -3.56 | 100 | 433.64 |
| SING | Singlepoint | 561598.625 | 7.98 K | -46799.875 | -7.69 | 0 | 0 |
| OGEN | Oragenics Inc | 54900.00 | 1.54 M | -1800.00 | -3.17 | 0 | 0 |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| UUU | Vanguard Mining Corp. | 10.00 | 475.61 K | -4.00 | -28.57 | 50 | 500 |
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| T | Crude Oil WTI | 104.91 | 605.06 B | -1.61 | -1.51 | 316.73 K | 33.23 M |
| CL | Crude Oil | 104.91 | -1.61 | -1.51 | 316.73 K | 33.23 M | |
| BZ | Brent Crude | 107.73 | -0.78 | -0.72 | 184.69 K | 19.9 M | |
| ZL | Soybean Oil | 46.32 | -0.42 | -0.9 | 14.79 K | 684.89 K | |
| CB | Cash-settled Butter | 150.00 | -3.00 | -1.96 | 11 | 1.65 K | |
| CT | Cotton | 84.92 | -1.70 | -1.96 | 0 | 0 |
Global Indices (INDX) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MOVE | Merrill Lynch Option Volatility Estimate | 93.50 | 2.92 B | -5.50 | -5.56 | 0 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| NWSA | News Cp Cl A | 13.2317 | 14.43 B | -0.2273 | -1.69 | 17.03 M | 225.33 M |
| GRPN | Groupon Cl A | 172.40 | 521.33 M | -3.60 | -2.05 | 876.02 K | 151.03 M |
| TRIP | Tripadvisor Inc | 53.7478 | 875.48 M | -1.325 | -2.41 | 2.71 M | 145.4 M |
| ZION | Zions Bancorp | 21.7758 | 9.71 B | -0.3711 | -1.68 | 3.54 M | 77.05 M |
| HBAN | Huntington Bcshs | 5.047 | 32 B | -0.0556 | -1.09 | 11.78 M | 59.44 M |
| IPGP | Ipg Photonics Corp | 58.28 | 3.01 B | -1.72 | -2.87 | 1.01 M | 58.61 M |
| NWS | News Cp Cl B | 13.3535 | 16.1 B | -0.2107 | -1.55 | 3.63 M | 48.48 M |
| AMRN | Amarin Corp ADR | 107.00 | 492.32 M | -4.80 | -4.29 | 426.99 K | 45.69 M |
| ANGI | Angi Inc | 241.70 | 274.03 M | -8.80 | -3.51 | 171.9 K | 41.55 M |
| NDLS | Noodles & Company | 349.44 | 84.73 M | -3.60 | -1.02 | 112.72 K | 39.39 M |
| COO | Cooper Companies | 30.8371 | 11.97 B | -0.1794 | -0.58 | 1.19 M | 36.55 M |
| CLDX | Celldex Therapeutics | 293.25 | 2.37 B | -6.00 | -2.01 | 115.22 K | 33.79 M |
| PSMT | Pricesmart Inc | 78.3183 | 5.15 B | -1.0042 | -1.27 | 421.5 K | 33.01 M |
| INO | Inovio Pharma | 62.1768 | 151.89 M | -8.1308 | -11.56 | 432.2 K | 26.87 M |
| PLCE | Children's Place Inc | 50.76 | 4.44 M | -0.4946 | -0.96 | 513.36 K | 26.06 M |
| SBGI | Sinclair Brdcst A | 19.1047 | 1.09 B | -0.2928 | -1.51 | 1.25 M | 23.87 M |
| VSAT | Viasat Inc | 67.89 | 10.35 B | -2.73 | -3.87 | 345.93 K | 23.48 M |
| EWBC | East West Bancorp | 21.2631 | 17.91 B | -0.2415 | -1.12 | 979.74 K | 20.83 M |
| NXST | Nexstar Media Group Inc | 27.8935 | 6.46 B | -0.4879 | -1.72 | 694.33 K | 19.37 M |
| NEON | Neonode Inc | 75.40 | 11.7 M | -3.50 | -4.44 | 246 K | 18.55 M |
| KNDI | Kandi Techs Group | 4.59 | 34.52 M | -0.41 | -8.2 | 3.36 M | 15.4 M |
| TCBI | Texas Capital Bncsh | 46.3488 | 4.4 B | -0.4419 | -0.94 | 325.11 K | 15.07 M |
| CBSH | Commerce Bancshares | 23.0666 | 7.94 B | -0.3572 | -1.52 | 627.51 K | 14.47 M |
| VIVS | VivoSim Labs, Inc. | 1260.00 | 2.59 M | -36.00 | -2.78 | 10.94 K | 13.78 M |
| ACIW | Aci Worldwide Inc | 15.8333 | 6.24 B | -0.2334 | -1.45 | 864.44 K | 13.69 M |
| BPOP | Popular Inc | 23.7665 | 10.06 B | -0.4196 | -1.73 | 573.8 K | 13.64 M |
| WAFD | Washington Federal | 14.1414 | 2.17 B | -0.3036 | -2.1 | 922.42 K | 13.04 M |
| HWC | Hancock Whitney Corp | 21.8414 | 5.81 B | -0.1531 | -0.7 | 527.4 K | 11.52 M |
| CLMT | Calumet Specialty Pr | 26.2487 | 3.15 B | -0.1973 | -0.75 | 433.91 K | 11.39 M |
| SHOO | Steven Maddens Ltd | 19.3951 | 3.12 B | -0.183 | -0.93 | 584.33 K | 11.33 M |
| LPLA | Lpl Financial Hld | 32.2317 | 23.49 B | -0.2249 | -0.69 | 347.6 K | 11.2 M |
| ARCB | Arcbest Corp | 20.8022 | 3 B | -0.3165 | -1.5 | 536.85 K | 11.17 M |
| CVBF | Cvb Financial Corp | 8.0873 | 3.97 B | -0.0588 | -0.72 | 1.38 M | 11.15 M |
| HIMX | Himax Technologies ADR | 3.1727 | 1.59 B | -0.0305 | -0.95 | 3.1 M | 9.83 M |
| ENTG | Entegris Inc | 9.498 | 23.56 B | -0.1053 | -1.1 | 1.01 M | 9.56 M |
| ECPG | Encore Capital Group | 33.13 | 2.34 B | -0.37 | -1.1 | 277.91 K | 9.21 M |
| CYTK | Cytokinetics | 13.50 | 8.15 B | -0.29 | -2.1 | 671.85 K | 9.07 M |
| UMBF | Ump Financial Corp | 46.787 | 10.23 B | -0.7416 | -1.56 | 191.1 K | 8.94 M |
| OZK | Bank Ozk | 16.0485 | 5.47 B | -0.2375 | -1.46 | 557.07 K | 8.94 M |
| GBCI | Glacier Bancorp Inc | 15.0481 | 6.31 B | -0.3198 | -2.08 | 585.6 K | 8.81 M |
| CFFN | Capitol Fed Finl Inc | 5.2597 | 1.06 B | -0.0473 | -0.89 | 1.57 M | 8.28 M |
| WTFC | Wintrust Financial Corp | 33.1852 | 10.46 B | -0.3281 | -0.98 | 241.4 K | 8.01 M |
| MNRO | Monro Muffler Brak | 38.0028 | 361.2 M | -0.3873 | -1.01 | 195.81 K | 7.44 M |
| FULT | Fulton Financial Cor | 7.5093 | 4.54 B | -0.1268 | -1.66 | 990.5 K | 7.44 M |
| DXPE | Dxp Enterprise | 68.61 | 2.4 B | -0.39 | -0.57 | 103.4 K | 7.09 M |
| NWBI | Northwest Bancshares | 6.7087 | 2.23 B | -0.0809 | -1.19 | 1.05 M | 7.08 M |
| TRMK | Trustmark Corp | 17.4278 | 2.63 B | -0.18 | -1.02 | 401.68 K | 7 M |
| INSM | Insmed Inc | 10.75 | 26.49 B | -0.15 | -1.38 | 640.13 K | 6.88 M |
| ICUI | I C U Medical Inc | 74.97 | 4.46 B | -0.93 | -1.23 | 89.98 K | 6.75 M |
| ZUMZ | Zumiez Inc | 30.68 | 218.92 M | -0.38 | -1.22 | 215.76 K | 6.62 M |
| WABC | Westamerica Bancorp | 31.642 | 1.38 B | -0.4328 | -1.35 | 203.26 K | 6.43 M |
| VLY | Valley National Bancorp | 5.5398 | 7.92 B | -0.0744 | -1.33 | 1.15 M | 6.38 M |
| VSTM | Verastem Inc | 207.48 | 1.1 B | -3.36 | -1.59 | 25.45 K | 5.28 M |
| EZPW | Ezcorp Inc | 18.73 | 1.74 B | -0.15 | -0.79 | 265.13 K | 4.97 M |
| NVAX | Novavax Inc | 51.00 | 1.65 B | -1.20 | -2.3 | 96.02 K | 4.9 M |
| VRA | Vera Bradley | 22.28 | 224.06 M | -0.22 | -0.98 | 218.08 K | 4.86 M |
| HAFC | Hanmi Financial Cp | 11.0579 | 960.71 M | -0.2985 | -2.63 | 426.1 K | 4.71 M |
| LEE | Lee Enterprises, Incorporated Common Stock | 26.80 | 153.59 M | -2.30 | -7.9 | 168.15 K | 4.51 M |
| HOMB | Home Bancshares Inc | 9.6951 | 6.02 B | -0.1495 | -1.52 | 454.2 K | 4.4 M |
| TTSH | Tile Shop Hlds | 25.6009 | 73.75 M | -0.3078 | -1.19 | 171.16 K | 4.38 M |
| SLS | Sellas Life Sciences Group Inc | 57599.9414 | 1.7 B | -900.00 | -1.54 | 70 | 4.03 M |
| COLM | Columbia Sportswear | 26.7231 | 3.7 B | -0.4814 | -1.77 | 150.8 K | 4.03 M |
| HOPE | Hope Bancorp Inc | 9.1046 | 1.68 B | -0.3156 | -3.35 | 434.77 K | 3.96 M |
| CATY | Cathay Genl Bncp | 15.8171 | 4.37 B | -0.1549 | -0.97 | 250 K | 3.95 M |
| IART | Integra Lifesciences | 13.3289 | 1.15 B | -0.1317 | -0.98 | 293.46 K | 3.91 M |
| SLMBP | SLM Cp Srs B Pfd | 31.4634 | 4.74 B | -0.4661 | -1.46 | 120.15 K | 3.78 M |
| FFIN | First Finl Bkshs Inc | 11.8912 | 4.35 B | -0.1247 | -1.04 | 307.6 K | 3.66 M |
| UBSI | United Bkshs Inc | 16.4125 | 6.56 B | -0.3332 | -1.99 | 210.1 K | 3.45 M |
| ONB | Old National Bncp | 9.4909 | 9.55 B | -0.1731 | -1.79 | 334.7 K | 3.18 M |
| AZTA | Azenta Inc | 8.6694 | 2.14 B | -0.0589 | -0.67 | 352.6 K | 3.06 M |
| CACC | Credit Acceptance | 109.11 | 5.21 B | -1.17 | -1.06 | 27.82 K | 3.04 M |
| SUPN | Supernus Pharm | 6.60 | 1.72 B | -0.06 | -0.9 | 419.27 K | 2.77 M |
| KELYA | Kelly Svcs Cl A | 15.0301 | 479.47 M | -0.1605 | -1.06 | 174.59 K | 2.62 M |
| COLB | Columbia Banking Sys | 12.4392 | 8.69 B | -0.151 | -1.2 | 209.2 K | 2.6 M |
| IBOC | Intl Bancshares | 17.4749 | 4.23 B | -0.3055 | -1.72 | 145.46 K | 2.54 M |
| FCEL | Fuelcell Energy Inc | 5572.7998 | 875.06 M | -86.4004 | -1.53 | 430 | 2.4 M |
| TZOO | Travelzoo Inc | 29.14 | 53.97 M | -0.29 | -0.99 | 81.4 K | 2.37 M |
| LEDS | Semileds Corp | 13.80 | 18.78 M | -2.60 | -15.85 | 168.04 K | 2.32 M |
| ENTA | Enanta Pharmaceutica | 18.29 | 337.85 M | -0.71 | -3.74 | 117.84 K | 2.16 M |
| MITK | Mitek Systems Inc | 5.569 | 845.59 M | -0.161 | -2.81 | 385.36 K | 2.15 M |
| TTMI | TTM Technologies | 9.19 | 8.29 B | -0.09 | -0.97 | 218.74 K | 2.01 M |
| FFBC | First Finl Bncp [Oh] | 9.5002 | 3.44 B | -0.1285 | -1.33 | 206.81 K | 1.96 M |
| PNFP | Pinnacle Finl Ptnrs | 23.4852 | 15.39 B | -0.3236 | -1.36 | 82.28 K | 1.93 M |
| SANW | S&W Seed Company | 152.19 | 1.07 K | -3.23 | -2.08 | 12.04 K | 1.83 M |
| ACLS | Axcelis Tech Inc | 7.80 | 3.43 B | -0.04 | -0.51 | 229.24 K | 1.79 M |
| RNST | Renasant Corp | 19.1898 | 3.63 B | -0.2859 | -1.47 | 93.14 K | 1.79 M |
| CAAS | China Automotive Sys | 6.1618 | 132.89 M | -0.1391 | -2.21 | 285.37 K | 1.76 M |
| MMLP | Martin Midstrm LP | 19.2948 | 87.64 M | -0.1711 | -0.88 | 88.63 K | 1.71 M |
| LSTA | Lisata Therapeutics Inc | 862.2362 | 12.96 M | -50.2345 | -5.51 | 1.98 K | 1.71 M |
| EGBN | Eagle Bancorp Inc | 18.2067 | 1.05 B | -0.5543 | -2.95 | 92.1 K | 1.68 M |
| WSBC | Wesbanco Inc | 17.5772 | 3.72 B | -0.338 | -1.89 | 90.5 K | 1.59 M |
| BANR | Banner Corp | 24.0239 | 2.53 B | -0.2769 | -1.14 | 65.71 K | 1.58 M |
| UCB | United Community Banks, Inc. | 9.6924 | 4.48 B | -0.2151 | -2.17 | 145.44 K | 1.41 M |
| OMEX | Odyssey Marine Expl | 36.24 | 24.04 M | -0.36 | -0.98 | 36.6 K | 1.33 M |
| ABCB | Ameris Bancorp | 15.5781 | 5.57 B | -0.2424 | -1.53 | 84.7 K | 1.32 M |
| QLYS | Qualys Inc | 16.37 | 6.32 B | -0.49 | -2.91 | 74.01 K | 1.21 M |
| ORMP | Oramed Pharma | 6.5071 | 169.02 M | -0.3636 | -5.29 | 184.52 K | 1.2 M |
| UTMD | Utah Medical Prod | 48.0546 | 207.94 M | -2.763 | -5.44 | 24.93 K | 1.2 M |
| NBTB | NBT Bancorp Inc | 14.6097 | 2.75 B | -0.2295 | -1.55 | 80.77 K | 1.18 M |
| AUDC | Audiocodes Ltd | 4.0301 | 201.75 M | -0.0826 | -2.01 | 286.85 K | 1.16 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| YUM | Yum! Brands | 43.4701 | 43.1 B | -0.5044 | -1.15 | 9.15 M | 397.92 M |
| SCHW | The Charles Schwab Corp | 18.3937 | 160.45 B | -0.4026 | -2.14 | 18.62 M | 342.57 M |
| MGM | MGM Resorts International | 14.4156 | 8.47 B | -0.085 | -0.59 | 16.9 M | 243.64 M |
| RRC | Range Resources Corp | 73.3986 | 12.12 B | -1.2842 | -1.72 | 2.47 M | 181.55 M |
| RF | Regions Financial Corp | 6.5261 | 24.34 B | -0.1651 | -2.47 | 25.17 M | 164.29 M |
| NUS | Nu Skin Enterprises | 51.6309 | 189.35 M | -1.6309 | -3.06 | 2.82 M | 145.42 M |
| NBR | Nabors Industries | 612.0328 | 1.32 B | -16.3489 | -2.6 | 217.39 K | 133.05 M |
| LYB | Lyondellbasell Industries NV | 36.0461 | 20.23 B | -0.2181 | -0.6 | 3.66 M | 131.78 M |
| LNC | Lincoln National Corp | 26.2298 | 8.15 B | -0.2249 | -0.85 | 4.13 M | 108.37 M |
| KEY | Keycorp | 7.2437 | 22.64 B | -0.1377 | -1.87 | 14.68 M | 106.37 M |
| PGR | Progressive Corp | 17.3318 | 135.3 B | -0.1885 | -1.08 | 5.19 M | 89.88 M |
| TFC | Truist Financial Corp | 21.2412 | 60.24 B | -0.1351 | -0.63 | 3.83 M | 81.25 M |
| RH | Restoration Hardware Holdings | 71.33 | 2.57 B | -3.91 | -5.2 | 1.01 M | 71.88 M |
| ANF | Abercrombie & Fitch Company | 38.7177 | 6.45 B | -0.7516 | -1.9 | 1.8 M | 69.86 M |
| MTB | M&T Bank Corp | 82.4173 | 31.64 B | -0.4726 | -0.57 | 725.8 K | 59.82 M |
| FTI | Technipfmc Plc | 38.4687 | 25.43 B | -0.3277 | -0.84 | 1.53 M | 58.96 M |
| PBI | Pitney Bowes Inc | 8.0128 | 2.16 B | -0.0964 | -1.19 | 6.96 M | 55.81 M |
| DRI | Darden Restaurants | 30.7402 | 25.9 B | -0.2433 | -0.79 | 1.74 M | 53.42 M |
| UAA | Under Armour | 15.5877 | 2.15 B | -0.3771 | -2.36 | 3.21 M | 50.03 M |
| MMS | Maximus Inc | 30.9698 | 3.42 B | -0.3685 | -1.18 | 1.4 M | 43.28 M |
| FHN | First Horizon Corp | 8.0934 | 11.15 B | -0.1706 | -2.06 | 4.81 M | 38.89 M |
| COO | Cooper Companies | 30.8371 | -0.1794 | -0.58 | 1.19 M | 36.55 M | |
| CFR | Cullen/Frost Bankers | 47.5888 | 9.82 B | -0.9312 | -1.92 | 646.9 K | 30.79 M |
| FLG | Flagstar Financial, Inc. | 22.5114 | 4.34 B | -0.2656 | -1.17 | 1.22 M | 27.51 M |
| CYH | Community Health Systems | 39.353 | 322.95 M | -0.2552 | -0.64 | 635.39 K | 25 M |
| CLB | Core Laboratories N.V. | 131.5167 | 414.24 M | -1.897 | -1.42 | 189 K | 24.86 M |
| PB | Prosperity Bancshares | 40.2193 | 8.74 B | -0.8272 | -2.02 | 523.1 K | 21.04 M |
| MSM | Msc Industrial Direct Company | 45.7452 | 6.75 B | -0.327 | -0.71 | 447.2 K | 20.46 M |
| MOH | Molina Healthcare Inc | 38.73 | 10.88 B | -0.26 | -0.67 | 447.04 K | 17.31 M |
| BOH | Bank of Hawaii Corp | 34.03 | 2.74 B | -0.9398 | -2.69 | 438.8 K | 14.93 M |
| IQV | Iqvia Holdings Inc | 43.27 | 45.24 B | -0.34 | -0.78 | 337.37 K | 14.6 M |
| ING | ING Groep N.V. ADR | 5.2804 | 95.09 B | -0.0274 | -0.52 | 2.73 M | 14.43 M |
| ASB | Associated Banc-Corp | 10.7744 | 5.75 B | -0.18 | -1.64 | 1.28 M | 13.78 M |
| AVNT | Avient Corp | 21.3583 | 4.24 B | -0.1157 | -0.54 | 511.1 K | 10.92 M |
| PBH | Prestige Brand Holdings | 33.2366 | 2.09 B | -0.235 | -0.7 | 303.9 K | 10.1 M |
| BKU | BankUnited Inc | 18.711 | 3.12 B | -0.4137 | -2.16 | 522.5 K | 9.78 M |
| GBCI | Glacier Bancorp Inc | 15.0481 | -0.3198 | -2.08 | 585.6 K | 8.81 M | |
| WGO | Winnebago Industries | 19.846 | 897.86 M | -0.2534 | -1.26 | 420.4 K | 8.34 M |
| WAL | Western Alliance Bancorp | 14.3555 | 8.14 B | -0.3906 | -2.65 | 575.96 K | 8.27 M |
| BCO | Brink's Company | 23.3631 | 4.81 B | -0.1817 | -0.77 | 297.2 K | 6.94 M |
| WTM | White Mountains Insurance Group | 585.6744 | 5.39 B | -5.2107 | -0.88 | 10.09 K | 5.91 M |
| FNB | F.N.B. Corp | 7.7388 | 6.38 B | -0.0982 | -1.25 | 750.44 K | 5.81 M |
| LXU | Lsb Industries Inc | 24.8077 | 807.87 M | -0.2769 | -1.1 | 214.92 K | 5.33 M |
| HOMB | Home Bancshares Inc | 9.6951 | -0.1495 | -1.52 | 454.2 K | 4.4 M | |
| AEG | Aegon N.V. ADR | 3.5254 | 12.63 B | -0.0777 | -2.16 | 1.22 M | 4.29 M |
| MG | Mistras Group Inc | 17.34 | 643.08 M | -0.16 | -0.91 | 163.5 K | 2.84 M |
| CBU | Community Bank System | 21.9542 | 3.39 B | -0.3728 | -1.67 | 123.41 K | 2.71 M |
| MED | Medifast Inc | 21.718 | 146.83 M | -0.1439 | -0.66 | 114.9 K | 2.5 M |
| OFG | OFG Bancorp | 13.3012 | 2.15 B | -0.0814 | -0.61 | 174.3 K | 2.32 M |
| BBT | Beacon Financial Corporation | 15.7125 | 2.59 B | -0.1379 | -0.87 | 134.48 K | 2.11 M |
| FCF | First Commonwealth Financial Corp | 5.1479 | 2.04 B | -0.0863 | -1.65 | 400.51 K | 2.06 M |
| PNFP | Pinnacle Financial Partners, Inc. | 23.6023 | -0.3253 | -1.36 | 82.28 K | 1.94 M | |
| RNST | Renasant Corp | 20.2038 | -0.3009 | -1.47 | 93.14 K | 1.88 M | |
| AKO-B | Embotelladora Andina S.A | 14.9005 | 4.58 B | -0.1851 | -1.23 | 107.3 K | 1.6 M |
| FRO | Frontline Ltd | 4.6286 | 10.14 B | -0.2624 | -5.36 | 318.56 K | 1.47 M |
| REX | Rex American Resources Corp | 6.085 | 1.32 B | -0.0433 | -0.71 | 238.8 K | 1.45 M |
| UCB | United Community Banks Inc | 9.8443 | 4.49 B | -0.2185 | -2.17 | 145.5 K | 1.43 M |
| KRO | Kronos Worldwide Inc | 8.0434 | 978.33 M | -0.0869 | -1.07 | 167.31 K | 1.35 M |
| ABCB | Ameris Bancorp | 15.5781 | -0.2424 | -1.53 | 84.7 K | 1.32 M | |
| UFI | Unifi Inc | 21.73 | 123.62 M | -0.60 | -2.69 | 60.54 K | 1.32 M |
| NOG | Northern Oil and Gas | 14.10 | -0.13 | -0.91 | 87.52 K | 1.23 M | |
| LEU | Centrus Energy Corp. | 35.0549 | 2.29 B | -1.4286 | -3.92 | 32.18 K | 1.13 M |
| PBT | Permian Basin Royalty Trust | 6.3441 | 1.44 B | -0.101 | -1.57 | 129.7 K | 822.83 K |
| TRNO | Terreno Realty Corp | 13.1614 | 7.39 B | -0.1775 | -1.33 | 56.4 K | 742.3 K |
| DKL | Delek Logistics Partners LP | 10.244 | 3.12 B | -0.1119 | -1.08 | 72.1 K | 738.59 K |
| SJT | San Juan Basin Royalty Trust | 6.451 | 219.87 M | -0.0524 | -0.81 | 108.8 K | 701.87 K |
| KFRC | Kforce Inc | 11.8443 | -0.1046 | -0.88 | 57.2 K | 677.49 K | |
| BXC | Bluelinx Holdings Inc | 21.00 | 497.98 M | -0.50 | -2.33 | 14.41 K | 302.61 K |
| CULP | Culp Inc | 14.5983 | 45.08 M | -0.2317 | -1.56 | 18.5 K | 270.07 K |
| TVC | Tennessee Valley Authority | 16.9338 | 12.79 M | -0.1143 | -0.67 | 13.67 K | 231.43 K |
| GSL | Global Ship Lease Inc | 19.5748 | 1.54 B | -0.0988 | -0.5 | 11.25 K | 220.22 K |
| EVAC | EQV Ventures Acquisition Corp. II | 8.72 | -0.07 | -0.8 | 25.09 K | 218.77 K | |
| SKY | Skyline Corp | 3.7993 | 5 B | -0.0288 | -0.75 | 52 K | 197.56 K |
| NRT | North European Oil Royality Trust | 6.8822 | 65.44 M | -0.0632 | -0.91 | 26.5 K | 182.38 K |
| SUN | Sunoco LP | 9.7977 | 12.31 B | -0.0701 | -0.71 | 10.95 K | 107.25 K |
| PARR | Par Petroleum Corp | 17.80 | 3.56 B | -0.20 | -1.11 | 5.51 K | 98.08 K |
| GIC | Global Industrial CO | 5.0819 | 1.8 B | -0.0698 | -1.35 | 17.9 K | 90.97 K |
| TCI | Transcontinental Realty Investors | 8.00 | 425.8 M | -0.06 | -0.74 | 7.6 K | 60.8 K |
| DAC | Danaos Corp | 51.1142 | 2.84 B | -1.2663 | -2.42 | 1.11 K | 56.94 K |
| CPAC | Cementos Pacasmayo S.A.A ADR | 4.6399 | 1.1 B | -0.0426 | -0.91 | 11.9 K | 55.21 K |
| SAR | Saratoga Investment Corp | 4.7297 | -0.0406 | -0.85 | 11.6 K | 54.86 K | |
| ARL | American Realty Investors | 4.60 | 371.17 M | -0.14 | -2.95 | 11 K | 50.6 K |
| CTA-PB | E. I. du Pont de Nemours and Company | 52.981 | 59.55 B | -0.3276 | -0.61 | 814 | 43.13 K |
| PERF | Perfect Corp Cl A | 5.30 | 201.82 M | -0.07 | -1.3 | 6.6 K | 34.98 K |
| MLP | Maui Land & Pineapple Company | 4.20 | 300.07 M | -0.0307 | -0.73 | 6.43 K | 27.02 K |
| CTA-PA | E. I. du Pont de Nemours and Company | 45.9854 | 46.53 B | -0.6346 | -1.36 | 300 | 13.8 K |
| CBAN | Colony Bankcorp Inc | 5.677 | -0.1258 | -2.17 | 1.6 K | 9.08 K | |
| KTH | Lehman Abs Corp | 13.223 | -0.2285 | -1.7 | 300 | 3.97 K | |
| BESS | Bimergen Energy Corporation | 39.20 | 24.98 M | -2.80 | -6.67 | 36 | 1.41 K |
| GJT | Strats Sm Trust For Allstate Corp Securities Ser | 11.9534 | -0.1484 | -1.23 | 100 | 1.2 K | |
| QXO | Qxo Inc | 18.8118 | -1.3437 | -6.67 | 10 | 188.12 |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MFC | Manulife Fin | 10.3731 | -0.069 | -0.66 | 4.15 M | 43.02 M | |
| SLF | Sun Life Financial Inc | 20.0168 | -0.1394 | -0.69 | 1.73 M | 34.63 M | |
| BB | Blackberry Ltd | 9.69 | -0.11 | -1.12 | 2.43 M | 23.53 M | |
| DOL | Dollarama Inc | 12.0431 | -0.1238 | -1.02 | 1.32 M | 15.84 M | |
| SGY | Surge Energy Inc | 23.6365 | -0.4626 | -1.92 | 471.42 K | 11.14 M | |
| ATH | Athabasca Oil Corp | 6.81 | -0.11 | -1.59 | 1.23 M | 8.39 M | |
| CORS | Corus Entertainment Holdings Inc. | 5714.7324 | -270.5703 | -4.52 | 1.36 K | 7.79 M | |
| CJR-B | Corus Entertainment Inc | 11.4158 | -0.5405 | -4.52 | 681.3 K | 7.78 M | |
| VET | Vermilion Energy Inc | 29.5638 | -0.2002 | -0.67 | 183.5 K | 5.42 M | |
| CHR | Chorus Aviation Inc | 11.597 | -0.1697 | -1.44 | 404 K | 4.69 M | |
| CGX | Cineplex Inc | 27.9522 | -0.2398 | -0.85 | 106.01 K | 2.96 M | |
| WCN | Waste Connections Inc | 28.4647 | -0.4961 | -1.71 | 97.65 K | 2.78 M | |
| RBA | Rb Global Inc | 14.943 | -0.1742 | -1.15 | 127.28 K | 1.9 M | |
| PEY | Peyto Exploration and Dvlpmnt Corp | 6.7123 | -0.057 | -0.84 | 246.1 K | 1.65 M | |
| WTE | Westshore Terminals Investment Corp | 15.3309 | -0.0806 | -0.52 | 103.02 K | 1.58 M | |
| BEP-UN | Brookfield Renewable Partners L.P | 6.739 | -0.0854 | -1.25 | 189.69 K | 1.28 M | |
| ACQ | Autocanada Inc | 24.8475 | -0.36 | -1.43 | 45.95 K | 1.14 M | |
| BDT | Bird Construction Inc | 6.4671 | -0.0417 | -0.64 | 141.4 K | 914.45 K | |
| ENB-PH | Enbridge H Cum Redeemable Prf | 10.4919 | -0.082 | -0.78 | 73.84 K | 774.72 K | |
| BDGI | Badger Infrastructure Solutions Ltd | 13.3412 | -0.1265 | -0.94 | 47.1 K | 628.37 K | |
| ACX | Act Energy Technologies Ltd | 7.7018 | -0.10 | -1.28 | 77.17 K | 594.35 K | |
| WILD | Wildbrain Ltd | 3.0298 | -0.0192 | -0.63 | 184.8 K | 559.91 K | |
| NFI | Nfi Group Inc. | 7.8958 | -0.05 | -0.63 | 50.42 K | 398.11 K | |
| HLF | High Liner | 9.6834 | -0.2743 | -2.75 | 36.2 K | 350.54 K | |
| MKP | Mcan Mortgage Corp | 4.2436 | -0.0399 | -0.93 | 40.5 K | 171.87 K | |
| MRD | Melcor Dev | 11.6207 | -0.2361 | -1.99 | 14.62 K | 169.95 K | |
| HPS-A | Hammond Power Solutions Inc | 5.7719 | -0.1601 | -2.7 | 27.38 K | 158.03 K | |
| CGY | Calian Group Ltd | 12.1014 | -0.1548 | -1.26 | 12.02 K | 145.46 K | |
| MFC-PI | Manulife Financial Corp Pref 9 Class 1 | 13.2298 | -0.0769 | -0.58 | 8.29 K | 109.62 K | |
| EFR | Energy Fuels Inc | 8.50 | -0.50 | -5.56 | 11.33 K | 96.29 K | |
| TCS | Tecsys Inc J | 3.451 | -0.1294 | -3.61 | 26.9 K | 92.83 K | |
| GWO-PR | Great 4.80% R Non Cum Frst Prf | 11.9716 | -0.0699 | -0.58 | 7.17 K | 85.9 K | |
| DFN-PA | Dividend 15 Split Corp Pref A | 5.0441 | -0.0346 | -0.68 | 13.69 K | 69.07 K | |
| EMA-PA | Emera Inc Pref A | 13.7802 | -0.2619 | -1.87 | 4.44 K | 61.17 K | |
| GFP | Greenfirst Forest Products Inc | 5.4581 | -0.0975 | -1.75 | 11.08 K | 60.48 K | |
| BCE-PA | BCE Inc Pref AA | 10.581 | -0.1576 | -1.47 | 5.61 K | 59.31 K | |
| MCB | Mccoy Global Inc | 4.5103 | -0.0503 | -1.1 | 12.2 K | 55.03 K | |
| ALC | Algoma Central | 6.576 | -0.0892 | -1.34 | 7.89 K | 51.91 K | |
| DCM | Data Communications Mgmt Corp | 138.377 | 7.84 M | -0.8046 | -0.58 | 337 | 46.63 K |
| KEI | Kolibri Global Energy Inc | 8.80 | -0.20 | -2.22 | 4.98 K | 43.82 K | |
| BCE-PI | BCE Inc Pref AI | 12.4501 | -0.073 | -0.58 | 3.07 K | 38.22 K | |
| IFC-PA | Intact Financ 1 Cl A Non Cum Prf | 12.3786 | -0.1278 | -1.02 | 2.79 K | 34.54 K | |
| ORIO | ORIO | 56.2776 | -0.7346 | -1.29 | 453 | 25.49 K | |
| CSCI | Cosciens Biopharma Inc | 20300.00 | -600.00 | -2.87 | 1 | 20.3 K | |
| BOS | Airboss America J | 3.602 | -0.0491 | -1.34 | 3.7 K | 13.33 K | |
| IMP | Intermap Tech Corp | 4.20 | -0.10 | -2.33 | 2.95 K | 12.39 K | |
| PGIC-PA | Premium Global Income Split Corp | 6.9728 | -0.1338 | -1.88 | 1.63 K | 11.38 K | |
| BBD-PD | Bombardier Inc Pref D | 5.4577 | -0.0363 | -0.66 | 1.64 K | 8.96 K | |
| QBR-A | Quebecor Inc | 9.2526 | -0.0559 | -0.6 | 805 | 7.45 K | |
| ACD | Accord Financial | 5.3418 | -0.0551 | -1.02 | 1.1 K | 5.88 K | |
| TGO | Terago Inc | 7.88 | -0.04 | -0.51 | 700 | 5.52 K | |
| GBT | Bmtc Group Inc | 10.4829 | -0.1047 | -0.99 | 161 | 1.69 K | |
| OLY | Olympia Financial Group Inc | 12.7314 | -0.2403 | -1.85 | 100 | 1.27 K | |
| ACB | Aurora Cannabis Inc | 3.60 | -0.60 | -14.29 | 167 | 601.2 |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BLSP | Blue Sphere Corporation | 45.539 | 324.89 K | -5.876 | -11.43 | 282.14 K | 12.85 M |
| HDYNQ | Hyperdynamics Corporation | 5.04 | -0.13 | -2.51 | 210.65 K | 1.06 M | |
| PRXIQ | Premier Exhibitions Inc | 18.10 | 491 | -1.20 | -6.22 | 21.85 K | 395.43 K |
| STTO | SITO Mobile Ltd. | 5.40 | 5.13 K | -0.40 | -6.9 | 36.68 K | 198.08 K |
| LASLY | Lentuo International Inc | 4.75 | 3.26 K | -0.07 | -1.45 | 29.75 K | 141.29 K |
| AXPWQ | Axion Power International Inc | 101570.00 | 9.6 K | -3360.00 | -3.2 | 1 | 101.57 K |
| AMBS | Amarantus BioScience Holdings Inc | 5.04 | 63.04 K | -0.075 | -1.47 | 13.13 K | 66.19 K |
| CYRNQ | CYRNQ | 59.80 | 799 | -0.60 | -0.99 | 1.06 K | 63.39 K |
| LOTE | Lot78 Inc | 149.89 | 17.28 K | -4.1254 | -2.68 | 379 | 56.81 K |
| XDSL | mPhase Technologies Inc | 7.00 | 16.8 K | -1.00 | -12.5 | 2.03 K | 14.18 K |
| USRM | U.S. Stem Cell Inc | 25.00 | 64.15 K | -2.00 | -7.41 | 313 | 7.83 K |
| SIMPQ | Simply Inc | 130.00 | 1.55 K | -7.50 | -5.45 | 45 | 5.85 K |
| TGHI | Touchpoint Group Holdings Inc | 1350.00 | 344.25 K | -72.00 | -5.06 | 1 | 1.35 K |
| TBEV | High Performance Beverages Company | 22.10 | -4.80 | -17.84 | 30 | 663 | |
| PPJE | PPJ Healthcare Enterprises Inc | 50.00 | -20.00 | -28.57 | 3 | 150 | |
| PSWW | Principal Solar Inc | 4.00 | 405.94 K | -3.00 | -42.86 | 25 | 100 |
| DNAX | DNA Brands Inc | 21000.00 | 339.48 K | -699.9922 | -3.23 | 0 | 0 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GBU | Gabriel Resources Ltd | 15.20 | -0.50 | -3.18 | 3.18 M | 48.37 M | |
| AZR | Azarga Metals Corp | 16.50 | 315.11 K | -0.50 | -2.94 | 75 K | 1.24 M |
| BQE | BQE Water Inc | 13.00 | -0.50 | -3.7 | 45.5 K | 591.5 K | |
| GAMA | Gamma Resources Ltd. | 9.52 | -0.28 | -2.86 | 12.73 K | 121.21 K | |
| RAGE | Renegade Gold Inc. | 198.00 | -6.00 | -2.94 | 544 | 107.71 K | |
| EPO-H | Encanto Potash Corp | 12.75 | -0.25 | -1.92 | 2.91 K | 37.1 K | |
| FP | FP Newspapers Inc | 3.7678 | -0.0227 | -0.6 | 8.55 K | 32.23 K | |
| AAZ | Azincourt Energy Corp | 6.9731 | -0.3169 | -4.35 | 4.32 K | 30.14 K | |
| OGW | Ongwe Minerals Inc. | 10.40 | -0.96 | -8.45 | 2.88 K | 29.96 K | |
| PLAN | Progressive Planet Solutions Inc | 45.00 | -4.50 | -9.09 | 300 | 13.5 K | |
| BLDS | Badlands Resources Inc. | 4.00 | -0.50 | -11.11 | 2.58 K | 10.32 K | |
| MVI-H | Monitor Ventures Inc | 17.50 | -0.25 | -1.41 | 555 | 9.71 K | |
| LTV | Leonovus Inc | 5.40 | -0.30 | -5.26 | 1.17 K | 6.3 K | |
| EGT | Eguana Technologies Inc | 3.50 | -1.10 | -23.91 | 1.71 K | 5.99 K | |
| WEC | Winchester Equity Corporation | 3.80 | -0.20 | -5 | 1.43 K | 5.41 K | |
| NEXM | NexMetals Mining Corp. | 34.00 | -1.00 | -2.86 | 88 | 2.99 K | |
| ENDR | Enduro Metals Corporation | 3.80 | -0.20 | -5 | 600 | 2.28 K | |
| CTN | Centurion Minerals Ltd | 24.00 | -4.7999 | -16.67 | 50 | 1.2 K | |
| URZ | Urz Energy Corp | 17.50 | -2.50 | -12.5 | 40 | 700 | |
| JJ | Jackpot Digital Inc | 5.00 | -1.00 | -16.67 | 100 | 500 | |
| VVTM | VVT Med Inc. | 467.2897 | -46.729 | -9.09 | 1 | 467.29 | |
| TNX | TenX Protocols Inc. | 193.0505 | -7.95 | -3.96 | 0 | 0 |