Losers for 15 January 2014 from 00:00:00 until 23:59:59
Losers for 15 January 2014 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LNG | Cheniere Energy | 43.913 | 59.93 B | -0.3058 | -0.69 | 2.57 M | 112.88 M |
| DSS | Document Security Systems | 3240.5771 | 4.25 M | -519.3235 | -13.81 | 1.46 K | 4.72 M |
| CQP | Cheniere Energy Partners LP | 12.6614 | 29.15 B | -0.2049 | -1.59 | 245.4 K | 3.11 M |
| CATX | Perspective Therapeutics Inc | 8.10 | 89.77 M | -0.10 | -1.22 | 224.83 K | 1.82 M |
| IBIO | Ibio Inc | 2600.00 | 50.06 M | -350.00 | -11.86 | 351 | 912.6 K |
| REED | Reed's, Inc. | 2351.3682 | 14.94 M | -34.5789 | -1.45 | 161 | 378.57 K |
| ESP | Espey Mfg. & Electronics | 20.2847 | 143.26 M | -0.3051 | -1.48 | 17.9 K | 363.1 K |
| SCPX | Scorpius Holdings Inc | 112612.4531 | 12.23 K | -4836.125 | -4.12 | 3 | 337.84 K |
| BHB | Bar Harbor Bankshares | 11.4065 | 692.94 M | -0.084 | -0.73 | 18.68 K | 213.02 K |
| ARMP | Armata Pharmaceuticals Inc | 3920.00 | 139.43 M | -280.00 | -6.67 | 20 | 78.4 K |
| PED | Pedevco Corp | 433.00 | 177.32 M | -9.00 | -2.04 | 147 | 63.65 K |
| ITP | IT Tech Packaging Inc | 26.70 | 1 M | -0.40 | -1.48 | 2.26 K | 60.42 K |
| ACU | Acme United Corp | 11.4584 | 269.44 M | -0.0791 | -0.69 | 3.9 K | 44.69 K |
| DIT | Amcon Distributing Company | 66.0098 | 58.53 M | -0.416 | -0.63 | 600 | 39.61 K |
| CIX | Compx International Inc | 8.4317 | 543.45 M | -0.371 | -4.21 | 2.73 K | 22.98 K |
| NEN | New England Realty Associates | 32.4558 | 159.52 M | -0.6124 | -1.85 | 500 | 16.23 K |
| PW | Power REIT | 9.10 | 2.59 M | -0.10 | -1.09 | 1.55 K | 14.11 K |
| ATNM | Actinium Pharmaceuticals Inc | 202.4998 | 49.36 M | -6.00 | -2.88 | 68 | 13.77 K |
| OPHC | Optimumbank Hlds | 14.90 | 112.79 M | -0.20 | -1.32 | 363 | 5.41 K |
| GRF | Eagle Capital Growth Fund | 4.0468 | 39.88 M | -0.0405 | -0.99 | 1.3 K | 5.26 K |
| USAS | Americas Silver Corp | 9.00 | 1.02 B | -0.30 | -3.23 | 533 | 4.8 K |
| INLX | Intellinetics Inc | 31.50 | 17.35 M | -3.50 | -10 | 127 | 4 K |
| TOON | Kartoon Studios Inc | 120.00 | 30.62 M | -3.00 | -2.44 | 27 | 3.24 K |
| SING | Singlepoint | 545998.8125 | 7.98 K | -148199.3125 | -21.35 | 0 | 0 |
| UAVS | Ageagle Aerial Systems Inc | 176236.9063 | 22.42 M | -26248.0625 | -12.96 | 0 | 0 |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DWTZ | Data Watts Partners Inc. | 6.44 | -2.24 | -25.81 | 58 | 373.52 |
Commodities (COMM) POINTS
Global Indices (INDX) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MOVE | Merrill Lynch Option Volatility Estimate | 60.80 | 2.92 B | -0.80 | -1.3 | 0 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| NFLX | Netflix Inc | 4.7197 | 259.77 B | -0.1083 | -2.24 | 404.79 M | 1.91 B |
| MU | Micron Technology | 22.7535 | 820.41 B | -0.3315 | -1.44 | 26.95 M | 613.18 M |
| LKQ | LKQ Corp | 26.1907 | 5.1 B | -2.5159 | -8.76 | 23.21 M | 607.92 M |
| BIDU | Baidu Inc ADR | 170.50 | 27.14 B | -2.37 | -1.37 | 3.33 M | 568.28 M |
| ISRG | Intuitive Surg Inc | 45.8666 | 158.99 B | -0.7867 | -1.69 | 8.76 M | 401.59 M |
| UAL | United Airlines Holdings Inc | 46.50 | 39.17 B | -0.25 | -0.53 | 8.51 M | 395.54 M |
| REGN | Regeneron Pharmaceuticals | 285.5608 | 94.76 B | -12.7439 | -4.27 | 1.34 M | 382.99 M |
| FAST | Fastenal Company | 8.3578 | 62.92 B | -0.3901 | -4.46 | 45.39 M | 379.33 M |
| ULTA | Ulta Beauty Inc | 85.89 | 28.41 B | -2.87 | -3.23 | 3.2 M | 275.26 M |
| INCY | Incyte Corp | 62.42 | 24.52 B | -1.04 | -1.64 | 3.44 M | 214.85 M |
| APA | Apa Corp | 63.4091 | 15.34 B | -0.9387 | -1.46 | 2.97 M | 188.33 M |
| CHTR | Charter Communications | 136.04 | 17.42 B | -1.30 | -0.95 | 1.38 M | 187.14 M |
| GRPN | Groupon Cl A | 220.80 | 508.52 M | -7.40 | -3.24 | 758.57 K | 167.49 M |
| TMUS | T-Mobile US | 31.277 | 179.1 B | -0.3942 | -1.24 | 5.35 M | 167.25 M |
| MRVL | Marvell Technology Inc | 13.7343 | 138.91 B | -0.2567 | -1.83 | 11.68 M | 160.35 M |
| NXST | Nexstar Media Group Inc | 34.2425 | 6.36 B | -1.9937 | -5.5 | 4.01 M | 137.26 M |
| SBGI | Sinclair Brdcst A | 20.0098 | 1.09 B | -1.3163 | -6.17 | 6.85 M | 136.99 M |
| ASML | ASML Holding N.V. ADR | 79.3824 | 581.15 B | -1.5532 | -1.92 | 1.52 M | 120.8 M |
| VTRS | Viatris Inc | 36.8447 | 23.95 B | -0.616 | -1.64 | 3.24 M | 119.49 M |
| NBIS | Nebius Group N.V. | 43.36 | 36.43 B | -0.42 | -0.96 | 2.71 M | 117.38 M |
| VC | Visteon Corp | 49.0162 | 1.99 B | -1.2802 | -2.55 | 2.13 M | 104.19 M |
| VRTX | Vertex Pharmaceutic | 78.77 | 138.91 B | -0.61 | -0.77 | 1.22 M | 96.23 M |
| ROST | Ross Stores Inc | 32.2602 | 76.65 B | -0.1906 | -0.59 | 2.96 M | 95.36 M |
| GT | Goodyear Tire Rubber | 22.4584 | 1.16 B | -0.1871 | -0.83 | 3.47 M | 78.01 M |
| GOGO | Gogo Inc | 22.69 | 487.83 M | -0.315 | -1.37 | 3.3 M | 74.77 M |
| ALNY | Alnylam Pharmaceuticals | 84.61 | 20.31 B | -5.15 | -5.74 | 867.8 K | 73.42 M |
| SLS | Sellas Life Sciences Group Inc | 203099.8125 | 1.69 B | -5699.9844 | -2.73 | 340 | 69.05 M |
| CRUS | Cirrus Logic Inc | 19.89 | 5.99 B | -0.21 | -1.04 | 3.37 M | 67.06 M |
| BPOP | Popular Inc | 20.9792 | 10 B | -0.562 | -2.61 | 3.09 M | 64.74 M |
| IONS | Ionis Pharmaceuticals | 47.66 | 4.68 B | -1.05 | -2.16 | 1.16 M | 55.51 M |
| JBLU | Jetblue Airways Cp | 8.98 | 1.51 B | -0.13 | -1.43 | 5.4 M | 48.5 M |
| ALKS | Alkermes Plc | 47.63 | 7.81 B | -0.36 | -0.75 | 1 M | 47.8 M |
| TTWO | Take-Two Interactive Software | 16.96 | 42 B | -0.21 | -1.22 | 2.8 M | 47.46 M |
| NAVBQ | Navidea Biopharmaceuticals Inc. | 38.00 | 1 M | -1.80 | -4.52 | 1.24 M | 47.27 M |
| CPB | Campbell Soup Company | 28.4317 | 6.74 B | -0.215 | -0.75 | 1.56 M | 44.32 M |
| FIVE | Five Below Inc | 39.71 | 13.96 B | -0.72 | -1.78 | 1.07 M | 42.63 M |
| XRAY | Dentsply Sirona Inc | 41.3032 | 1.93 B | -0.3591 | -0.86 | 957.9 K | 39.56 M |
| SFM | Sprouts Farmers Mark | 39.23 | 4.51 B | -0.40 | -1.01 | 988.28 K | 38.77 M |
| PRAA | Pra Group Inc | 54.01 | 450.27 M | -0.54 | -0.99 | 669.75 K | 36.17 M |
| SRPT | Sarepta Therapeutics | 19.98 | 1.76 B | -0.41 | -2.01 | 1.8 M | 35.97 M |
| IRD | Opus Genetics, Inc. | 499.20 | 351.92 M | -57.60 | -10.34 | 71.42 K | 35.65 M |
| NDAQ | Nasdaq Inc | 10.8361 | 61.5 B | -0.0604 | -0.55 | 3.2 M | 34.68 M |
| NVAX | Novavax Inc | 120.20 | 1.68 B | -2.20 | -1.8 | 283.87 K | 34.12 M |
| NWSA | News Cp Cl A | 15.0507 | 14.31 B | -0.0787 | -0.52 | 2.21 M | 33.25 M |
| EXEL | Exelixis Inc | 8.07 | 17.22 B | -0.14 | -1.71 | 4.12 M | 33.24 M |
| OPK | Opko Health Inc | 8.85 | 1.27 B | -0.15 | -1.67 | 3.53 M | 31.22 M |
| INVA | Innoviva Inc | 28.7034 | 1.36 B | -0.3217 | -1.11 | 1.04 M | 29.92 M |
| BCRX | Biocryst Pharma Inc | 10.96 | 1.94 B | -0.45 | -3.94 | 2.72 M | 29.82 M |
| ORMP | Oramed Pharma | 21.3951 | 162.48 M | -3.2256 | -13.1 | 1.33 M | 28.36 M |
| ACGL | Arch Capital Grp Ltd | 17.4014 | 35.53 B | -0.1807 | -1.03 | 1.49 M | 25.9 M |
| ACAD | Acadia Pharmaceutica | 23.99 | 3.15 B | -0.32 | -1.32 | 1.07 M | 25.57 M |
| EVRG | Evergy Inc | 20.8821 | 20.39 B | -0.1413 | -0.67 | 1.19 M | 24.89 M |
| SNBR | Sleep Number Corp | 16.64 | 287.15 M | -0.14 | -0.83 | 1.36 M | 22.6 M |
| SHOO | Steven Maddens Ltd | 19.1359 | 3.11 B | -0.2173 | -1.12 | 1.14 M | 21.79 M |
| CMPR | Cimpress N.V. Ord | 51.55 | 1.39 B | -0.83 | -1.58 | 421.84 K | 21.75 M |
| PENN | Penn Natl Gaming Inc | 11.8507 | 2.47 B | -0.2233 | -1.85 | 1.56 M | 18.46 M |
| CBRL | Cracker Barrel | 61.366 | 1.46 B | -1.1076 | -1.77 | 291.4 K | 17.88 M |
| KLIC | Kulicke and Soffa | 10.1739 | 3.65 B | -0.20 | -1.93 | 1.75 M | 17.78 M |
| GERN | Geron Corp | 4.2519 | 627.49 M | -0.2456 | -5.46 | 4.17 M | 17.74 M |
| PAA | Plains All American Pipeline LP | 19.9263 | 16.7 B | -0.1934 | -0.96 | 788 K | 15.7 M |
| NBIX | Neurocrine Bioscienc | 19.16 | 17.12 B | -0.23 | -1.19 | 810.33 K | 15.53 M |
| SSNC | SS&C Technologies | 19.792 | 18.5 B | -0.5882 | -2.89 | 781 K | 15.46 M |
| PCRX | Pacira Pharm Inc | 64.74 | 1.46 B | -0.41 | -0.63 | 235.87 K | 15.27 M |
| MNRO | Monro Muffler Brak | 43.2755 | 338.33 M | -0.6027 | -1.37 | 349.97 K | 15.15 M |
| AXON | Axon Enterprise Inc | 17.94 | 24.64 B | -0.13 | -0.72 | 842.4 K | 15.11 M |
| LAB | Standard Biotools Inc | 41.48 | 260.89 M | -2.08 | -4.78 | 309 K | 12.82 M |
| FLNA | Filana Therapeutics, Inc. | 30.73 | 23.44 M | -5.11 | -14.26 | 411.99 K | 12.66 M |
| DORM | Dorman Products Inc | 51.48 | 4.01 B | -0.52 | -1 | 233.56 K | 12.02 M |
| PODD | Insulet Corp | 36.53 | 10.27 B | -0.28 | -0.76 | 320.97 K | 11.72 M |
| TTSH | Tile Shop Hlds | 14.9588 | 70.96 M | -0.4958 | -3.21 | 730.49 K | 10.93 M |
| ECPG | Encore Capital Group | 48.81 | 2.25 B | -0.43 | -0.87 | 208.4 K | 10.17 M |
| IRWD | Ironwood Pharmaceuti | 10.3539 | 794.8 M | -0.2009 | -1.9 | 980.01 K | 10.15 M |
| SPSC | Sps Commerce Inc | 31.455 | 2.87 B | -1.46 | -4.44 | 309.76 K | 9.74 M |
| MDGL | Madrigal Pharmaceuticals Inc | 221.20 | 10.05 B | -3.15 | -1.4 | 39.41 K | 8.72 M |
| CERS | Cerus Corp | 7.00 | 393.81 M | -0.39 | -5.28 | 1.23 M | 8.61 M |
| ARAY | Accuray Inc | 9.06 | 383.44 M | -0.17 | -1.84 | 906.87 K | 8.22 M |
| SLGN | Silgan Holdings | 20.7706 | 4.42 B | -0.1536 | -0.73 | 376.8 K | 7.83 M |
| PAGP | Plains Gp Holdings LP | 31.0517 | 5.94 B | -0.2714 | -0.87 | 246.87 K | 7.67 M |
| VNCE | Vince Holding Corp. Common Stock | 254.40 | 167.51 M | -7.70 | -2.94 | 29.98 K | 7.63 M |
| NWS | News Cp Cl B | 15.0567 | 16.03 B | -0.079 | -0.52 | 480.32 K | 7.23 M |
| RYAAY | Ryanair Hlds Plc ADR | 18.0977 | 31.7 B | -0.0913 | -0.5 | 390.99 K | 7.08 M |
| NEOG | Neogen Cp | 16.4396 | 2.55 B | -0.09 | -0.54 | 411.37 K | 6.76 M |
| ALGT | Allegiant Travel Com | 89.3745 | 2.59 B | -0.5609 | -0.62 | 73.87 K | 6.6 M |
| WAFD | Washington Federal | 16.6423 | 2.18 B | -0.1069 | -0.64 | 379.1 K | 6.31 M |
| CG | The Carlyle Group | 18.7363 | 14.86 B | -0.466 | -2.43 | 313.67 K | 5.88 M |
| MMYT | Makemytrip Ltd | 20.71 | 4.85 B | -0.71 | -3.31 | 278.13 K | 5.76 M |
| BCPC | Balchem Cp | 53.2191 | 5.53 B | -0.6745 | -1.25 | 105.38 K | 5.61 M |
| MKTX | Marketaxess Holdings | 56.2598 | 5.81 B | -0.3747 | -0.66 | 99.59 K | 5.6 M |
| IART | Integra Lifesciences | 17.4066 | 1.13 B | -0.2063 | -1.17 | 309.2 K | 5.38 M |
| SVRA | Savara Inc | 54.95 | 1.01 B | -1.05 | -1.87 | 95.78 K | 5.26 M |
| IMNN | Imunon Inc | 9527.418 | 4.35 M | -238.1963 | -2.44 | 534 | 5.09 M |
| HSTM | Healthstream Inc | 31.1347 | 878.41 M | -0.3877 | -1.23 | 157.17 K | 4.89 M |
| AUDC | Audiocodes Ltd | 6.2186 | 196.63 M | -0.1404 | -2.21 | 770.12 K | 4.79 M |
| ATRC | Atricure Inc | 21.33 | 2.86 B | -0.66 | -3 | 220.32 K | 4.7 M |
| TITN | Titan Machinery Inc | 17.78 | 558.44 M | -0.33 | -1.82 | 253.85 K | 4.51 M |
| ARQ | Arq Inc | 19.7529 | 130.36 M | -0.1211 | -0.61 | 223.94 K | 4.42 M |
| FFIN | First Finl Bkshs Inc | 12.9116 | 4.39 B | -0.0859 | -0.66 | 341.2 K | 4.41 M |
| ANGO | Angiodynamics Inc | 17.20 | 507.6 M | -0.22 | -1.26 | 255.25 K | 4.39 M |
| SSP | E.W. Scripps Company | 15.7003 | 341.95 M | -0.1301 | -0.82 | 265.69 K | 4.17 M |
| TNDM | Tandem Diabetes Care | 290.00 | 1.3 B | -5.10 | -1.73 | 14.31 K | 4.15 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GM | General Motors Company | 29.2897 | 75.3 B | -0.476 | -1.6 | 89.21 M | 2.61 B |
| HRI | Herc Holdings Inc | 73.7426 | 5.51 B | -1.6848 | -2.23 | 12 M | 885.23 M |
| NUS | Nu Skin Enterprises | 77.8078 | 196.17 M | -14.342 | -15.56 | 9.9 M | 770.27 M |
| DDD | 3D Systems Corp | 89.76 | 304.42 M | -1.45 | -1.59 | 7.87 M | 706.03 M |
| ICE | Intercontinental Exchange | 36.098 | 98.56 B | -1.5269 | -4.06 | 18.13 M | 654.31 M |
| DAL | Delta Air Lines Inc | 27.2852 | 60.66 B | -0.4418 | -1.59 | 18.09 M | 493.51 M |
| VLO | Valero Energy Corp | 32.7906 | 97.81 B | -0.4699 | -1.41 | 12.47 M | 408.96 M |
| MRK | Merck & Company | 34.2944 | 364.98 B | -0.3134 | -0.91 | 10.99 M | 376.94 M |
| ELV | Elevance Health Inc | 73.8236 | 92.83 B | -2.6799 | -3.5 | 5.09 M | 375.55 M |
| BMY | Bristol-Myers Squibb Company | 36.4202 | 128.37 B | -0.7886 | -2.12 | 10.14 M | 369.13 M |
| MPC | Marathon Petroleum Corp | 30.1517 | 106.07 B | -0.8525 | -2.75 | 11.72 M | 353.27 M |
| OXY | Occidental Petroleum Corp | 60.9104 | 56.88 B | -0.5661 | -0.92 | 4.93 M | 300.07 M |
| LOW | Lowe's Companies | 38.7487 | 130.09 B | -0.4895 | -1.25 | 6.22 M | 241.2 M |
| YELP | Yelp Inc | 80.93 | 1.09 B | -0.47 | -0.58 | 2.85 M | 230.55 M |
| HLF | Herbalife Ltd | 39.513 | 1.64 B | -0.7019 | -1.75 | 5.54 M | 218.94 M |
| RIG | Transocean Inc | 41.5352 | 5.79 B | -0.6816 | -1.61 | 4.9 M | 203.44 M |
| LUV | Southwest Airlines Company | 18.4667 | 22.67 B | -0.2356 | -1.26 | 9.84 M | 181.75 M |
| PSX | Phillips 66 | 48.889 | 97.79 B | -0.6148 | -1.24 | 3.7 M | 180.78 M |
| LUMN | Centurylink | 14.4339 | 4.86 B | -0.0756 | -0.52 | 11.73 M | 169.33 M |
| VEEV | Veeva Systems Inc | 32.02 | 49.47 B | -1.72 | -5.1 | 5.05 M | 161.77 M |
| BHC | Bausch Health Companies Inc | 133.50 | 3.1 B | -1.51 | -1.12 | 1.19 M | 158.7 M |
| HCA | Hca Holdings Inc | 47.4019 | 105.37 B | -0.3156 | -0.66 | 3.24 M | 153.56 M |
| BWA | Borgwarner Inc | 41.2893 | 10.13 B | -0.605 | -1.44 | 3.58 M | 147.67 M |
| ABBV | Abbvie Inc | 30.7479 | 519.48 B | -0.3007 | -0.97 | 4.73 M | 145.39 M |
| AN | Autonation Inc | 47.63 | 5.89 B | -1.60 | -3.25 | 3 M | 142.95 M |
| DG | Dollar General Corp | 52.9969 | 30.29 B | -0.3464 | -0.65 | 2.68 M | 142.09 M |
| DUK | Duke Energy Corp | 40.4906 | 100.53 B | -0.2654 | -0.65 | 3.47 M | 140.65 M |
| RH | Restoration Hardware Holdings | 57.78 | 2.55 B | -3.66 | -5.96 | 2.23 M | 128.58 M |
| CPAY | Corpay Inc | 110.21 | 30.18 B | -3.17 | -2.8 | 1.16 M | 127.5 M |
| EL | Estee Lauder Companies | 62.4267 | 41.1 B | -0.7453 | -1.18 | 2.03 M | 127.03 M |
| GIS | General Mills | 31.7644 | 18.5 B | -0.2626 | -0.82 | 3.93 M | 124.82 M |
| DVN | Devon Energy Corp | 39.5391 | 47.75 B | -0.3806 | -0.95 | 3.03 M | 119.91 M |
| LNG | Cheniere Energy Inc | 43.8115 | -0.3051 | -0.69 | 2.57 M | 112.62 M | |
| PPL | PPL Corp | 16.0797 | 26.88 B | -0.1896 | -1.17 | 6.72 M | 108.05 M |
| LEA | Lear Corp | 64.6112 | 5.28 B | -1.9247 | -2.89 | 1.67 M | 108.01 M |
| MSI | Motorola Solutions | 53.6864 | 87.19 B | -0.5972 | -1.1 | 1.99 M | 106.94 M |
| AGO | Assured Guaranty Ltd | 17.9181 | 3.25 B | -0.5295 | -2.87 | 5.96 M | 106.83 M |
| KSS | Kohl's Corp | 29.7192 | 2.81 B | -0.3102 | -1.03 | 3.32 M | 98.67 M |
| KMX | Carmax Inc | 44.86 | 7.69 B | -0.81 | -1.77 | 2.19 M | 98.05 M |
| ECL | Ecolab Inc | 90.3351 | 85.83 B | -0.619 | -0.68 | 1.08 M | 97.56 M |
| DINO | HF Sinclair Corp | 30.6802 | 16.92 B | -0.2671 | -0.86 | 2.95 M | 90.38 M |
| BFH | Bread Financial Hldgs Inc | 136.6313 | 3.67 B | -1.2504 | -0.91 | 633.99 K | 86.62 M |
| OII | Oceaneering International | 67.8484 | 3.49 B | -1.1794 | -1.71 | 1.2 M | 81.66 M |
| NVO | Novo Nordisk A/S ADR | 32.3303 | 179.46 B | -0.2941 | -0.9 | 2.42 M | 78.23 M |
| SCCC | Sachem Capital Corp. 7.75% Note | 361.3825 | -12.1709 | -3.26 | 214.5 K | 77.52 M | |
| DVA | Davita Healthcare Partners Inc | 64.48 | 11.28 B | -0.49 | -0.75 | 1.18 M | 75.83 M |
| FE | Firstenergy Corp | 18.959 | 26.91 B | -0.1137 | -0.6 | 3.92 M | 74.34 M |
| ALLE | Allegion Plc | 41.4907 | 16.11 B | -0.2621 | -0.63 | 1.73 M | 71.9 M |
| OI | Owens-Illinois | 33.1955 | 786.65 M | -0.3529 | -1.05 | 2.11 M | 69.98 M |
| LAD | Lithia Motors | 54.2273 | 6.61 B | -3.4056 | -5.91 | 1.25 M | 67.67 M |
| INFY | Infosys Ltd ADR | 5.0132 | 50.99 B | -0.045 | -0.89 | 13.07 M | 65.52 M |
| D | Dominion Resources | 39.8888 | 60.14 B | -0.2874 | -0.72 | 1.61 M | 64.37 M |
| UL | Unilever Plc ADR | 30.1191 | 143.13 B | -0.4126 | -1.35 | 2.11 M | 63.62 M |
| SJM | J.M. Smucker Company | 68.869 | 14.27 B | -0.4536 | -0.65 | 907 K | 62.46 M |
| BYD | Boyd Gaming Corp | 10.3975 | 5.53 B | -0.2427 | -2.28 | 5.74 M | 59.63 M |
| FTI | Technipfmc Plc | 34.242 | 25.1 B | -0.4748 | -1.37 | 1.66 M | 56.72 M |
| ALK | Alaska Air Group | 35.6068 | 4.64 B | -0.294 | -0.82 | 1.52 M | 54.25 M |
| EAT | Brinker International | 38.379 | 8.11 B | -0.2561 | -0.66 | 1.39 M | 53.31 M |
| ABG | Asbury Automotive Group Inc | 48.50 | 3.71 B | -2.92 | -5.68 | 1.07 M | 51.65 M |
| TAP | Molson Coors Brewing Company | 41.6465 | 7.45 B | -0.3259 | -0.78 | 1.21 M | 50.42 M |
| JBL | Jabil Inc. | 15.9139 | 25.73 B | -0.1074 | -0.67 | 3.12 M | 49.62 M |
| RNR | Renaissancere Holdings Ltd | 81.3961 | 14.38 B | -0.439 | -0.54 | 608 K | 49.49 M |
| AES | The Aes Corp | 9.1664 | 10.65 B | -0.0897 | -0.97 | 5.27 M | 48.29 M |
| CLH | Clean Harbors | 57.86 | 15.29 B | -0.99 | -1.68 | 823.21 K | 47.63 M |
| CMS | Cms Energy Corp | 18.0494 | 21.88 B | -0.1708 | -0.94 | 2.49 M | 44.86 M |
| CPB | Campbell Soup Company | 28.4317 | -0.215 | -0.75 | 1.56 M | 44.32 M | |
| ES | Eversource Energy | 27.5931 | 26.22 B | -0.1641 | -0.59 | 1.6 M | 44.12 M |
| LPX | Louisiana-Pacific Corp | 15.8698 | 5.28 B | -0.307 | -1.9 | 2.73 M | 43.38 M |
| WSM | Williams-Sonoma | 20.9592 | 30.81 B | -0.2364 | -1.12 | 2.05 M | 43 M |
| DEO | Diageo Plc ADR | 92.8383 | 56.48 B | -1.1935 | -1.27 | 461.3 K | 42.83 M |
| SONY | Sony Group Corp ADR | 3.1162 | 155.98 B | -0.0215 | -0.69 | 13.63 M | 42.47 M |
| DTE | Dte Energy Company | 37.0696 | 28.92 B | -0.2822 | -0.76 | 1.13 M | 41.82 M |
| HRB | H&R Block | 18.8046 | 6.25 B | -0.186 | -0.98 | 2.08 M | 39.11 M |
| SGI | Somnigroup International Inc. | 11.7102 | 14.45 B | -0.2108 | -1.77 | 3.1 M | 36.33 M |
| MBI | MBIA Inc | 5.1169 | 243.87 M | -0.1221 | -2.33 | 6.97 M | 35.65 M |
| GPI | Group 1 Automotive | 55.8544 | 3.16 B | -2.4242 | -4.16 | 618.4 K | 34.54 M |
| AEE | Ameren Corp | 24.5386 | 31.47 B | -0.2458 | -0.99 | 1.35 M | 33.17 M |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 70.97 | 45.12 B | -1.0907 | -1.51 | 451.3 K | 32.03 M |
| KBH | KB Home | 15.6942 | 3.07 B | -0.0789 | -0.5 | 1.95 M | 30.62 M |
| KOS | Kosmos Energy Ltd | 9.7571 | 1.26 B | -0.8497 | -8.01 | 3.02 M | 29.48 M |
| CNK | Cinemark Holdings Inc | 25.1587 | 4.77 B | -0.2331 | -0.92 | 1.13 M | 28.41 M |
| WSO | Watsco Inc | 65.9837 | 12.97 B | -0.5348 | -0.8 | 406.5 K | 26.82 M |
| HLT | Hilton Inc | 42.4902 | 85.89 B | -0.3685 | -0.86 | 626.24 K | 26.61 M |
| YPF | Ypf Sociedad Anonima ADR | 30.4652 | 14.62 B | -0.3165 | -1.03 | 826.52 K | 25.18 M |
| EVRG | Evergy Inc | 20.8821 | -0.1413 | -0.67 | 1.19 M | 24.89 M | |
| BAP | Credicorp Ltd | 90.6352 | 29.21 B | -0.4979 | -0.55 | 267.65 K | 24.26 M |
| OPLN | OPENLANE, Inc. | 9.166 | 4.28 B | -0.091 | -0.98 | 2.65 M | 24.25 M |
| APO | Apollo Global Management Llc C | 18.7541 | 72.5 B | -0.2466 | -1.3 | 1.2 M | 22.47 M |
| TDW | Tidewater Inc | 1707.1345 | 3.68 B | -14.2015 | -0.83 | 13.12 K | 22.4 M |
| USNA | Usana Health Sciences Inc | 32.865 | 242.04 M | -1.46 | -4.25 | 679.67 K | 22.34 M |
| MSCI | MSCI Inc | 38.149 | 47.75 B | -0.2021 | -0.53 | 565.7 K | 21.58 M |
| AWK | American Water Works | 32.1517 | 29.94 B | -0.1792 | -0.55 | 633.39 K | 20.36 M |
| RYN | Rayonier Inc REIT | 16.9935 | 6.39 B | -0.1444 | -0.84 | 1.16 M | 19.72 M |
| PBF | PBF Energy Inc | 19.2831 | 7.81 B | -0.3183 | -1.62 | 1 M | 19.31 M |
| PAG | Penske Automotive Group | 32.2542 | 14.01 B | -1.3232 | -3.94 | 541.7 K | 17.47 M |
| GTN | Gray Television | 9.6599 | 599.37 M | -0.6301 | -6.12 | 1.72 M | 16.57 M |
| FET | Forum Energy Technologies Inc | 534.40 | 826.95 M | -32.00 | -5.65 | 30.59 K | 16.35 M |
| RAMP | Liveramp Holdings Inc | 35.53 | 2.34 B | -0.20 | -0.56 | 443.9 K | 15.77 M |
| AXS | Axis Capital Holdings | 32.8686 | 7.74 B | -0.229 | -0.69 | 462.5 K | 15.2 M |
| DK | Delek US Holdings | 21.998 | 3.84 B | -0.2595 | -1.17 | 687.26 K | 15.12 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BHC | Bausch Health Companies Inc | 145.94 | -1.57 | -1.06 | 414.49 K | 60.49 M | |
| TXG | Torex Gold Resources Inc | 10.8532 | -0.1992 | -1.8 | 4.09 M | 44.38 M | |
| RCI-B | Rogers Communications Inc | 30.2216 | -0.2098 | -0.69 | 805.68 K | 24.35 M | |
| ATH | Athabasca Oil Corp | 6.83 | -0.09 | -1.3 | 2.64 M | 18.05 M | |
| QBR-B | Quebecor Inc | 9.948 | -0.1619 | -1.6 | 1.75 M | 17.4 M | |
| D-UN | Dream Office Real Estate Investment Trust | 35.7615 | -0.1825 | -0.51 | 350.55 K | 12.54 M | |
| ACX | Act Energy Technologies Ltd | 9.6794 | -0.3651 | -3.63 | 680.76 K | 6.59 M | |
| REI-UN | RioCan Real Estate Investment Trust | 12.206 | -0.1676 | -1.35 | 520.98 K | 6.36 M | |
| ALA | AltaGas Ltd | 21.5535 | -0.1766 | -0.81 | 269.06 K | 5.8 M | |
| CEU | Ces Energy Solutions Corp | 5.6128 | -0.0636 | -1.12 | 901.8 K | 5.06 M | |
| TXR | Torex Resources Inc. | 10.7992 | -0.1981 | -1.8 | 408.89 K | 4.42 M | |
| KEY | Keyera Corp | 14.635 | -0.1049 | -0.71 | 294.52 K | 4.31 M | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 11.2929 | -0.222 | -1.93 | 241.99 K | 2.73 M | |
| RFA | RFA Financial Inc. | 32.5628 | -0.1951 | -0.6 | 81.7 K | 2.66 M | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 13.0704 | -0.211 | -1.59 | 189.63 K | 2.48 M | |
| CORS | Corus Entertainment Holdings Inc. | 6167.7231 | -123.8496 | -1.97 | 401 | 2.47 M | |
| CJR-B | Corus Entertainment Inc | 12.3207 | -0.2474 | -1.97 | 200.6 K | 2.47 M | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 38.4444 | -0.3793 | -0.98 | 63.35 K | 2.44 M | |
| CFW | Calfrac Well Services Ltd | 762.50 | -4.25 | -0.55 | 2.98 K | 2.27 M | |
| AD-UN | Alaris Equity Partners Income Trust | 11.0213 | -0.0899 | -0.81 | 148.45 K | 1.64 M | |
| MFI | Maple Leaf Foods | 10.0592 | -0.0748 | -0.74 | 153.78 K | 1.55 M | |
| MDI | Major Drilling Grp | 7.3289 | -0.0484 | -0.66 | 201.53 K | 1.48 M | |
| BEP-UN | Brookfield Renewable Partners L.P | 6.8944 | -0.077 | -1.1 | 178.82 K | 1.23 M | |
| BYD | Boyd Group Services Inc | 30.7639 | -0.2429 | -0.78 | 28.2 K | 867.54 K | |
| WILD | Wildbrain Ltd | 5.072 | -0.0672 | -1.31 | 168.7 K | 855.65 K | |
| X | TMX Group Ltd | 7.1332 | -0.0872 | -1.21 | 117.92 K | 841.15 K | |
| CRR-UN | Crombie Real Estate Investment Trust | 6.1282 | -0.0318 | -0.52 | 133.41 K | 817.56 K | |
| CRT-UN | CT Real Estate Investment Trust | 5.5678 | -0.0561 | -1 | 146.8 K | 817.35 K | |
| KEI | Kolibri Global Energy Inc | 15.70 | -0.40 | -2.48 | 43.21 K | 678.4 K | |
| TRZ | Transat At Inc | 12.26 | -0.23 | -1.84 | 48.03 K | 588.8 K | |
| NFI | Nfi Group Inc. | 7.8464 | -0.1978 | -2.46 | 65.59 K | 514.63 K | |
| BDT | Bird Construction Inc | 7.1618 | -0.0591 | -0.82 | 71.6 K | 512.78 K | |
| SJ | Stella Jones Inc | 23.5752 | -0.3837 | -1.6 | 20 K | 471.5 K | |
| TRP-PA | TC Energy Corp Pref Series 1 | 12.2429 | -0.1759 | -1.42 | 38.27 K | 468.55 K | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 11.2151 | -0.0757 | -0.67 | 41.24 K | 462.56 K | |
| SII | Sprott Inc | 17.5551 | -0.2535 | -1.42 | 25.26 K | 443.44 K | |
| SEA | Seabridge Gold Inc | 6.7253 | -0.1304 | -1.9 | 48.66 K | 327.26 K | |
| PHX | Phx Energy Services Corp | 6.4304 | -0.0532 | -0.82 | 48.25 K | 310.27 K | |
| DRM | Dream Unlimited Corp | 27.9332 | -0.1801 | -0.64 | 11.05 K | 308.66 K | |
| LAS-A | Lassonde Industries Inc | 92.1366 | -0.9456 | -1.02 | 3.25 K | 299.17 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 7.5387 | -0.1312 | -1.71 | 33.55 K | 252.92 K | |
| FTS-PJ | Fortis Srs J Cum Red First Prf | 11.2147 | -0.0717 | -0.64 | 18.35 K | 205.79 K | |
| AIM-PA | Aimia Srs 1 Cum Rte Rst Prf | 10.4408 | -0.0869 | -0.83 | 12.23 K | 127.65 K | |
| BOS | Airboss America J | 5.6196 | -0.0784 | -1.38 | 21.68 K | 121.8 K | |
| BCE-PF | BCE Inc Pref AF | 10.8997 | -0.0763 | -0.7 | 10.96 K | 119.46 K | |
| CU-PG | Canadian Utilities Ltd Pref G | 10.8546 | -0.0968 | -0.88 | 10.15 K | 110.17 K | |
| CU-PF | Canadian Utilities Ltd Pref F | 10.8623 | -0.1325 | -1.21 | 9.57 K | 103.93 K | |
| TGO | Terago Inc | 6.80 | -0.05 | -0.73 | 14.9 K | 101.32 K | |
| ELF-PH | E-L Financial 3 Non Cum Frst Prf | 11.6365 | -0.0982 | -0.84 | 7.24 K | 84.19 K | |
| TRP-PC | TC Energy Corp Pref Series 5 | 12.4437 | -0.131 | -1.04 | 6.53 K | 81.28 K | |
| CTC | Canadian Tire Corp Ltd | 97.0718 | -1.4582 | -1.48 | 710 | 68.92 K | |
| BN-PX | Brookfield Corporation | 10.2387 | -0.1675 | -1.61 | 6.45 K | 65.99 K | |
| MFC-PC | Manulife Finl Srs 3 Prf | 10.8602 | -0.0887 | -0.81 | 5.63 K | 61.13 K | |
| PWF-PA | Power Financial Corp Pref A | 11.1019 | -0.2868 | -2.52 | 5.42 K | 60.17 K | |
| RCI-A | Rogers Communications Inc | 31.8595 | -0.4574 | -1.42 | 1.88 K | 59.86 K | |
| BN-PR | Brookfield Corporation | 13.2751 | -0.1064 | -0.8 | 4.11 K | 54.53 K | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 11.6088 | -0.141 | -1.2 | 4.28 K | 49.66 K | |
| PWF-PE | Power Financial Corp Pref E | 11.8712 | -0.0644 | -0.54 | 4.17 K | 49.56 K | |
| BCE-PB | BCE Inc Pref AB | 10.7413 | -0.0746 | -0.69 | 4.6 K | 49.41 K | |
| CFF | Conifex Timber Inc | 7.8042 | -0.1356 | -1.71 | 5.8 K | 45.26 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 11.4233 | -0.1628 | -1.41 | 3.7 K | 42.27 K | |
| POW-PB | Power Corporation of Canada Pref B | 11.7028 | -0.0596 | -0.51 | 3.42 K | 40.06 K | |
| TVA-B | TVA Group Inc | 8.94 | -0.39 | -4.18 | 4.42 K | 39.52 K | |
| AQN-PA | Algonquin Power A Cum Rr Prf | 9.9357 | -0.1043 | -1.04 | 3.85 K | 38.27 K | |
| CXI | Currency Exchange International Corp | 12.93 | -0.07 | -0.54 | 2.9 K | 37.5 K | |
| NPI-PA | Northland Power Inc Pref A | 11.2318 | -0.0774 | -0.68 | 3 K | 33.7 K | |
| QRC | Queens Road Capital Investment Ltd | 8.0711 | -0.6544 | -7.5 | 4.17 K | 33.66 K | |
| TC | Tucows Inc | 14.30 | -0.27 | -1.85 | 2.1 K | 30.03 K | |
| BN-PC | Brookfield Corporation | 9.0307 | -0.0605 | -0.67 | 2.84 K | 25.67 K | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 11.4409 | -0.0643 | -0.56 | 1.4 K | 16.02 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 9.9526 | -0.0761 | -0.76 | 1.1 K | 10.95 K | |
| CPX-PA | Capital Power Corporation Pref A | 9.2372 | -0.0999 | -1.07 | 1.13 K | 10.47 K | |
| BCE-PE | Bce Inc Pref E | 10.5872 | -0.0645 | -0.61 | 930 | 9.85 K | |
| QBR-A | Quebecor Inc | 10.0037 | -0.1622 | -1.6 | 700 | 7 K | |
| BEK-B | Becker Milk Co Ltd Cl B Nv Spec (BEK-B.TO | 7.8719 | -0.0715 | -0.9 | 500 | 3.94 K | |
| TCL-B | Transcontinental Inc | 7.4789 | -0.0482 | -0.64 | 412 | 3.08 K | |
| PGIC | Premium Global Income Split Corp | 34.2971 | -1.2534 | -3.53 | 56 | 1.92 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ERFB | ERF Wireless Inc | 19000.00 | 84.13 K | -900.00 | -4.52 | 5.76 K | 109.38 M |
| AMBS | Amarantus BioScience Holdings Inc | 16.95 | 63.04 K | -0.885 | -4.96 | 121.35 K | 2.06 M |
| NTPIF | Nam Tai Property Inc. | 7.10 | 262.33 M | -0.05 | -0.7 | 266.76 K | 1.89 M |
| ERHE | ERHC Energy Inc | 5.25 | 287.94 K | -0.15 | -2.78 | 228.98 K | 1.2 M |
| ULTRF | Ultrapetrol (Bahamas) Limited | 3.72 | 14.07 K | -0.04 | -1.06 | 65.44 K | 243.43 K |
| SEII | Sharing Economy International Inc | 1070.00 | 1.29 M | -10.00 | -0.93 | 167 | 178.69 K |
| PRXIQ | Premier Exhibitions Inc | 10.00 | 491 | -0.20 | -1.96 | 16.09 K | 160.95 K |
| PTRC | Petro River Oil Corp | 17.00 | -5.30 | -23.77 | 5.15 K | 87.5 K | |
| AXPWQ | Axion Power International Inc | 66850.00 | 9.6 K | -3149.9766 | -4.5 | 1 | 66.85 K |
| ORBT | Orbit International Corporation | 3.4747 | 8.53 M | -0.0386 | -1.1 | 14.92 K | 51.83 K |
| XDSL | mPhase Technologies Inc | 7.50 | 16.8 K | -1.00 | -11.76 | 5.61 K | 42.08 K |
| LASLY | Lentuo International Inc | 3.182 | 3.26 K | -0.068 | -2.09 | 12.65 K | 40.24 K |
| DNAX | DNA Brands Inc | 12950.00 | 339.48 K | -210.00 | -1.6 | 2 | 25.9 K |
| PCHK | Pacific Conquest Holdings Inc | 230.00 | 120.05 K | -60.00 | -20.69 | 89 | 20.47 K |
| ACRG | American Clean Resources Group Inc. | 40.50 | 98.71 M | -1.00 | -2.41 | 446 | 18.06 K |
| CBDX | Curative Biosciences Inc | 6.00 | 3.16 K | -0.11 | -1.8 | 2.73 K | 16.4 K |
| SOGFF | Strategic Oil & Gas Ltd | 13.838 | -0.342 | -2.41 | 1.07 K | 14.88 K | |
| PSYC | Global Trac Solutions Inc | 6.10 | -2.90 | -32.22 | 2.25 K | 13.74 K | |
| USRM | U.S. Stem Cell Inc | 10.00 | 64.15 K | -0.70 | -6.54 | 1.17 K | 11.69 K |
| TGHI | Touchpoint Group Holdings Inc | 681.00 | 344.25 K | -64.50 | -8.65 | 9 | 6.13 K |
| TOYOF | Toyota Motor Corporation | 5.3392 | 258.32 B | -0.036 | -0.67 | 610 | 3.26 K |
| ATLPF | Atlas Copco AB | 5.0111 | 95.07 B | -0.0415 | -0.82 | 540 | 2.71 K |
| PZOO | Pazoo Inc | 562.50 | -12.5003 | -2.17 | 1 | 562.5 | |
| SNLP | Syntrol Corp | 6.30 | 4.45 K | -5.70 | -47.5 | 4 | 25.2 |
| CBDL | CBD Life Sciences Inc | 666666.6875 | 611.06 K | -333333.3125 | -33.33 | 0 | 0 |
| MRNJ | Metatron Inc | 2417.9082 | 1.52 M | -77.9971 | -3.13 | 0 | 0 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GBU | Gabriel Resources Ltd | 10.00 | -0.40 | -3.85 | 215.94 K | 2.16 M | |
| CTA | Centaurus Energy Inc | 390.00 | -15.00 | -3.7 | 2.45 K | 954.33 K | |
| MRZL | Mont Royal Resources Limited. | 4.662 | -0.2331 | -4.76 | 69.4 K | 323.56 K | |
| IFOS | Itafos Inc | 137.5818 | -10.2257 | -6.92 | 1.84 K | 253.43 K | |
| FMS | Focus Graphite Inc | 5.40 | -0.80 | -12.9 | 29.93 K | 161.62 K | |
| BQE | BQE Water Inc | 5.50 | -0.50 | -8.33 | 21.6 K | 118.8 K | |
| RX | BioSyent Inc | 4.1687 | -0.0562 | -1.33 | 22.9 K | 95.46 K | |
| GRZ | Gold Reserve Inc | 3.0934 | -0.0997 | -3.12 | 17 K | 52.59 K | |
| BKM | Pacific Booker Minerals Inc | 6.85 | -0.13 | -1.86 | 7.53 K | 51.55 K | |
| ZKL-H | China Keli Electric Company Ltd | 29.00 | -7.00 | -19.44 | 1.55 K | 45.04 K | |
| GAMA | Gamma Resources Ltd. | 5.04 | -0.28 | -5.26 | 8.41 K | 42.37 K | |
| ANDC | Andina Copper Corporation | 35.625 | -3.125 | -8.06 | 674 | 24.01 K | |
| AAZ | Azincourt Energy Corp | 8.5578 | -0.317 | -3.57 | 2.29 K | 19.57 K | |
| NEXG | NeXGold Mining Corp | 4.20 | -0.12 | -2.78 | 3.69 K | 15.51 K | |
| DSY | Destiny Media Technologies Inc | 8.30 | -0.10 | -1.19 | 1.58 K | 13.11 K | |
| NEXM | NexMetals Mining Corp. | 58.00 | -2.00 | -3.33 | 190 | 11.02 K | |
| VCG | Visionary Copper and Gold Mines Inc. | 4.00 | -0.20 | -4.76 | 2.62 K | 10.48 K | |
| GORO | Goldgroup Mining Inc. | 6.80 | -0.80 | -10.53 | 1.07 K | 7.26 K | |
| PGP | Power Group Projects Corp | 16.00 | -2.00 | -11.11 | 438 | 7.01 K | |
| AEC | Anfield Energy Inc | 18.00 | 59.03 M | -3.00 | -14.29 | 147 | 2.65 K |
| NAR | North Arrow Minerals Inc | 6.50 | -0.50 | -7.14 | 330 | 2.15 K | |
| LITT | Roadman Investments Corp | 3.2667 | -0.2333 | -6.67 | 32 | 104.53 |