Losers for 28 January 2014 from 00:00:00 until 23:59:59
Losers for 28 January 2014 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| PRK | Park National Corp | 50.2272 | 3.25 B | -0.8184 | -1.6 | 53.7 K | 2.7 M |
| TMP | Tompkinstrustco | 33.0328 | 1.45 B | -0.4224 | -1.26 | 57.8 K | 1.91 M |
| DSS | Document Security Systems | 3136.7124 | 4.25 M | -62.3167 | -1.95 | 203 | 636.75 K |
| INUV | Inuvo Inc | 13.50 | 6.27 M | -1.00 | -6.9 | 29.13 K | 393.25 K |
| LODE | Comstock Mining Inc | 462.50 | 127.01 M | -5.00 | -1.07 | 739 | 341.79 K |
| REI | Ring Energy Inc | 13.20 | 294.41 M | -0.33 | -2.44 | 25.8 K | 340.56 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 10.3387 | 3.74 B | -0.3453 | -3.23 | 24.55 K | 253.76 K |
| BHB | Bar Harbor Bankshares | 11.2849 | 692.94 M | -0.0868 | -0.76 | 21.6 K | 243.75 K |
| CTM | Castellum Inc | 4350.00 | 42.69 M | -148.50 | -3.3 | 31 | 134.85 K |
| PLG | Platinum Group Metals Ltd | 117.00 | 141.95 M | -3.00 | -2.5 | 1.12 K | 130.92 K |
| CANF | Can-Fite Biopharma Ltd ADR | 15749.9883 | 5.03 M | -779.6992 | -4.72 | 8 | 126 K |
| IBIO | Ibio Inc | 2650.00 | 50.06 M | -200.00 | -7.02 | 43 | 113.95 K |
| XTNT | Xtant Medical Holdings Inc | 72.012 | 38.49 M | -3.492 | -4.62 | 1.37 K | 98.87 K |
| SIF | Sifco Industries | 30.9382 | 124.73 M | -1.1334 | -3.53 | 2.9 K | 89.72 K |
| FRD | Friedman Industries Inc | 7.4024 | 283.61 M | -0.0529 | -0.71 | 6.1 K | 45.15 K |
| OGCP | Empire State Realty Op LP Se | 10.6808 | 1.42 B | -0.2066 | -1.9 | 3.73 K | 39.82 K |
| INTT | Intest Corp | 3.87 | 178.28 M | -0.03 | -0.77 | 10 K | 38.71 K |
| ATNM | Actinium Pharmaceuticals Inc | 176.9998 | 49.36 M | -2.7001 | -1.5 | 213 | 37.7 K |
| BKTI | Bk Technologies Inc | 13.6738 | 257.34 M | -0.279 | -2 | 1.28 K | 17.56 K |
| OPHC | Optimumbank Hlds | 14.50 | 112.79 M | -0.50 | -3.33 | 270 | 3.92 K |
| ACCS | Access Newswire Inc | 8.2961 | 12.8 M | -0.2273 | -2.67 | 177 | 1.47 K |
| UAVS | Ageagle Aerial Systems Inc | 187486.0781 | 22.42 M | -3749.7188 | -1.96 | 0 | 0 |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| KCLI | American Critical Minerals Corp. | 3.125 | 1.24 M | -0.125 | -3.85 | 760 | 2.38 K |
Commodities (COMM) POINTS
Foreign Exchange Market (FOREX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CADZAR | Canadian Dollar / South African Rand | 9.9919 | -0.0661 | -0.66 | 0 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 15.6957 | 5.06 T | -1.3634 | -7.99 | 1.07 B | 16.72 B |
| QCOM | Qualcomm Inc | 51.2108 | 185.68 B | -0.8608 | -1.65 | 18.19 M | 931.47 M |
| CSCO | Cisco Systems Inc | 14.9792 | 386.96 B | -0.1722 | -1.14 | 41.43 M | 620.62 M |
| STX | Seagate Technology | 29.853 | 115.15 B | -3.7838 | -11.25 | 17.58 M | 524.67 M |
| VZ | Verizon Communications Inc | 25.0981 | 191.94 B | -0.1749 | -0.69 | 16.35 M | 410.24 M |
| WDC | Western Digital Cp | 51.6239 | 108.25 B | -0.7554 | -1.44 | 5.9 M | 304.78 M |
| SIRI | Sirius XM Holdings | 29.3692 | 10.85 B | -0.2427 | -0.82 | 6.81 M | 200.14 M |
| UPBD | Upbound Group Inc. | 24.30 | 1.44 B | -6.92 | -22.17 | 7.7 M | 187.01 M |
| ROST | Ross Stores Inc | 30.0436 | 76.65 B | -0.2261 | -0.75 | 5.25 M | 157.87 M |
| SWKS | Skyworks Solutions | 23.7279 | 19.45 B | -0.2606 | -1.09 | 6.46 M | 153.39 M |
| HIMX | Himax Technologies ADR | 8.6568 | 1.49 B | -0.6393 | -6.88 | 15.38 M | 133.14 M |
| BMRN | Biomarin Pharmaceuticals | 68.29 | 11.07 B | -0.72 | -1.04 | 1.67 M | 113.91 M |
| ASML | ASML Holding N.V. ADR | 76.7197 | 581.15 B | -1.0474 | -1.35 | 1.37 M | 104.94 M |
| ORLY | O'Reilly Automotive | 8.804 | 71.92 B | -0.0667 | -0.75 | 11.73 M | 103.25 M |
| WFRD | Weatherford International Plc | 13.5097 | 6.11 B | -0.1653 | -1.21 | 7.63 M | 103.04 M |
| SYNA | Synaptics Inc | 59.61 | 4.67 B | -0.61 | -1.01 | 1.68 M | 99.88 M |
| CRUS | Cirrus Logic Inc | 18.74 | 5.99 B | -0.88 | -4.49 | 5.22 M | 97.76 M |
| ZION | Zions Bancorp | 22.1498 | 9.68 B | -0.1265 | -0.57 | 3.59 M | 79.43 M |
| VEON | Veon Ltd ADR | 180.1388 | 5.2 B | -26.4701 | -12.81 | 400.12 K | 72.08 M |
| NWSA | News Cp Cl A | 14.2024 | 14.31 B | -0.1312 | -0.92 | 4.47 M | 63.46 M |
| URBN | Urban Outfitters Inc | 35.84 | 7.45 B | -0.44 | -1.21 | 1.75 M | 62.66 M |
| EXEL | Exelixis Inc | 6.96 | 17.22 B | -0.14 | -1.97 | 8.43 M | 58.65 M |
| TTSH | Tile Shop Hlds | 11.7448 | 70.96 M | -0.8377 | -6.66 | 4.76 M | 55.86 M |
| CHEF | The Chefs Warehouse | 23.50 | 4.7 B | -3.81 | -13.95 | 2.23 M | 52.3 M |
| FDS | FactSet Research Systems Inc | 91.8455 | 11.5 B | -0.806 | -0.87 | 470.85 K | 43.25 M |
| RMBS | Rambus Inc | 8.89 | 8.65 B | -0.69 | -7.2 | 4.52 M | 40.21 M |
| PENN | Penn Natl Gaming Inc | 10.5019 | 2.47 B | -0.2698 | -2.5 | 3.82 M | 40.09 M |
| LIVE | Live Ventures | 32.20 | 22.21 M | -14.84 | -31.55 | 1.06 M | 34 M |
| PAA | Plains All American Pipeline LP | 19.95 | 16.7 B | -0.1105 | -0.55 | 1.62 M | 32.33 M |
| AMCX | AMC Networks Cl A | 65.27 | 355.16 M | -0.34 | -0.52 | 487.7 K | 31.83 M |
| FCFS | First Cash Fin Svcs | 43.436 | 7.87 B | -4.9696 | -10.27 | 680.12 K | 29.54 M |
| BPOP | Popular Inc | 21.1965 | 10 B | -0.1574 | -0.74 | 1.37 M | 29.11 M |
| ACHC | Acadia Healthcr Company | 51.44 | 3.59 B | -1.15 | -2.19 | 476.49 K | 24.51 M |
| MNRO | Monro Muffler Brak | 41.9406 | 338.33 M | -0.2365 | -0.56 | 577.71 K | 24.23 M |
| FIVE | Five Below Inc | 36.99 | 13.96 B | -0.52 | -1.39 | 652.77 K | 24.15 M |
| ASPS | Altisource Portfolio | 1067.12 | 62.88 M | -12.48 | -1.16 | 18.32 K | 19.54 M |
| PLCE | Children's Place Inc | 49.1846 | 3.99 M | -0.632 | -1.27 | 380.07 K | 18.69 M |
| SFM | Sprouts Farmers Mark | 35.55 | 4.51 B | -0.73 | -2.01 | 518.82 K | 18.44 M |
| SLAB | Silicon Labs Inc | 43.04 | 7.39 B | -0.33 | -0.76 | 403.72 K | 17.38 M |
| NWS | News Cp Cl B | 14.0558 | 16.03 B | -0.1229 | -0.87 | 1.21 M | 17.07 M |
| CBRL | Cracker Barrel | 58.3201 | 1.46 B | -0.5479 | -0.93 | 292 K | 17.03 M |
| ARAY | Accuray Inc | 9.17 | 383.44 M | -0.06 | -0.65 | 1.63 M | 14.92 M |
| SSB | South State Cp | 47.6629 | 10.23 B | -0.6482 | -1.34 | 305.4 K | 14.56 M |
| KG | Kestrel Group Ltd | 201.6572 | 30.79 M | -1.2603 | -0.62 | 67.33 K | 13.58 M |
| CMPR | Cimpress N.V. Ord | 49.65 | 1.39 B | -0.37 | -0.74 | 273.08 K | 13.56 M |
| RDWR | Radware Ltd | 17.55 | 1.35 B | -0.09 | -0.51 | 710.07 K | 12.46 M |
| SSNC | SS&C Technologies | 18.6291 | 18.5 B | -0.3253 | -1.72 | 666.4 K | 12.41 M |
| COHR | Coherent Inc | 15.87 | 42.28 B | -0.22 | -1.37 | 757.9 K | 12.03 M |
| BJRI | Bj's Restaurants Inc | 28.1395 | 1.18 B | -0.3503 | -1.23 | 397.66 K | 11.19 M |
| EZPW | Ezcorp Inc | 9.35 | 1.77 B | -0.58 | -5.84 | 1.18 M | 11.05 M |
| GERN | Geron Corp | 4.3558 | 627.49 M | -0.1417 | -3.15 | 2.48 M | 10.81 M |
| BANR | Banner Corp | 26.9139 | 2.54 B | -0.3207 | -1.18 | 327.93 K | 8.83 M |
| CFFN | Capitol Fed Finl Inc | 5.4533 | 1.06 B | -0.0495 | -0.9 | 1.58 M | 8.63 M |
| EGHT | 8X8 Inc | 10.31 | 316.52 M | -0.09 | -0.87 | 784.86 K | 8.09 M |
| CATY | Cathay Genl Bncp | 16.6435 | 4.36 B | -0.0917 | -0.55 | 473.2 K | 7.88 M |
| TTMI | TTM Technologies | 8.02 | 7.61 B | -0.05 | -0.62 | 925.02 K | 7.42 M |
| GBCI | Glacier Bancorp Inc | 18.6677 | 6.35 B | -0.1415 | -0.75 | 377.8 K | 7.05 M |
| INSM | Insmed Inc | 19.99 | 26.21 B | -0.18 | -0.89 | 342.48 K | 6.85 M |
| SCSC | Scansource Inc | 39.99 | 925.31 M | -0.32 | -0.79 | 167.95 K | 6.72 M |
| HOMB | Home Bancshares Inc | 12.1962 | 6.02 B | -0.1127 | -0.92 | 526.2 K | 6.42 M |
| NDLS | Noodles & Company | 293.76 | 82.94 M | -5.68 | -1.9 | 21.57 K | 6.34 M |
| LPSN | Liveperson Inc | 207.45 | 38.07 M | -1.05 | -0.5 | 29.45 K | 6.11 M |
| FFIN | First Finl Bkshs Inc | 12.6541 | 4.39 B | -0.1018 | -0.8 | 472.8 K | 5.98 M |
| HCSG | Healthcare Svcs Gp | 21.3726 | 1.71 B | -0.3037 | -1.4 | 270.66 K | 5.78 M |
| PPC | Pilgrim's Pride | 9.9571 | 6.72 B | -0.0769 | -0.77 | 577.41 K | 5.75 M |
| IRD | Opus Genetics, Inc. | 477.84 | 351.92 M | -11.76 | -2.4 | 10.53 K | 5.03 M |
| PMCB | Pharmacyte Biotech Inc | 274.5138 | 4.32 M | -37.5018 | -12.02 | 17.41 K | 4.78 M |
| MLKN | Millerknoll Inc | 20.5754 | 1.51 B | -0.1567 | -0.76 | 229 K | 4.71 M |
| CACC | Credit Acceptance | 129.12 | 5.22 B | -1.14 | -0.88 | 33.43 K | 4.32 M |
| HAFC | Hanmi Financial Cp | 14.2297 | 963.95 M | -0.1472 | -1.02 | 296.56 K | 4.22 M |
| TILE | Interface Inc | 18.7904 | 1.84 B | -0.3254 | -1.7 | 211 K | 3.96 M |
| SPSC | Sps Commerce Inc | 32.96 | 2.87 B | -0.215 | -0.65 | 118.86 K | 3.92 M |
| ATNI | Atn International | 45.6747 | 460.95 M | -0.4964 | -1.08 | 85.6 K | 3.91 M |
| HSTM | Healthstream Inc | 26.7463 | 878.41 M | -0.5202 | -1.91 | 140.32 K | 3.75 M |
| COLB | Columbia Banking Sys | 13.6333 | 8.73 B | -0.0711 | -0.52 | 247.8 K | 3.38 M |
| CMTL | Comtech Telecom Company | 23.2564 | 35.86 M | -0.1359 | -0.58 | 141.35 K | 3.29 M |
| CALM | Cal-Maine Foods IN | 17.7545 | 3.13 B | -0.1262 | -0.71 | 179.85 K | 3.19 M |
| ACLS | Axcelis Tech Inc | 9.24 | 3.3 B | -0.08 | -0.86 | 337.6 K | 3.12 M |
| GGAL | Grupo Fin Galicia ADR | 6.346 | 5.07 B | -0.2013 | -3.07 | 490.9 K | 3.12 M |
| TENX | Tenax Therapeutics | 200320.00 | 63.25 M | -2240.00 | -1.11 | 15 | 3 M |
| ATRC | Atricure Inc | 20.59 | 2.86 B | -0.18 | -0.87 | 143.96 K | 2.96 M |
| NBTB | NBT Bancorp Inc | 16.9544 | 2.77 B | -0.2678 | -1.55 | 164.01 K | 2.78 M |
| SVRA | Savara Inc | 59.675 | 1.01 B | -2.107 | -3.41 | 45.67 K | 2.73 M |
| NEON | Neonode Inc | 56.90 | 11.57 M | -0.30 | -0.52 | 46.76 K | 2.66 M |
| AZTA | Azenta Inc | 8.6448 | 1.77 B | -0.1284 | -1.46 | 298.4 K | 2.58 M |
| MITK | Mitek Systems Inc | 6.04 | 836.12 M | -0.07 | -1.15 | 412.09 K | 2.49 M |
| MMSI | Merit Medical Sys | 14.63 | 5.26 B | -0.22 | -1.48 | 167.09 K | 2.44 M |
| HLIO | Helios Technologies Inc | 33.9388 | 1.58 B | -0.4474 | -1.3 | 68.1 K | 2.31 M |
| PLUS | Eplus Inc | 12.9676 | 2.52 B | -0.738 | -5.38 | 166.2 K | 2.16 M |
| VSTM | Verastem Inc | 147.96 | 1.06 B | -3.12 | -2.07 | 14.15 K | 2.09 M |
| OTTR | Otter Tail Corp | 19.1999 | 3.35 B | -0.1434 | -0.74 | 106.92 K | 2.05 M |
| CRMT | America's Car-Mart | 41.30 | 7.28 M | -1.00 | -2.36 | 46.56 K | 1.92 M |
| MGRC | Mcgrath Rentcorp | 27.7273 | 3.13 B | -0.2973 | -1.06 | 68.52 K | 1.9 M |
| ESLT | Elbit Systems Ltd | 49.6756 | 34.69 B | -0.4869 | -0.97 | 38 K | 1.89 M |
| FORR | Forrester Resrch | 34.4577 | 167.54 M | -0.4829 | -1.38 | 54.71 K | 1.89 M |
| DAKT | Daktronics Inc | 11.6704 | 952.72 M | -0.0642 | -0.55 | 157.53 K | 1.84 M |
| WSFS | WSFS Financial Corp | 20.8066 | 4.04 B | -0.1433 | -0.68 | 87.6 K | 1.82 M |
| CEVA | Ceva Inc | 15.86 | 688.37 M | -0.20 | -1.25 | 113.63 K | 1.8 M |
| IRIX | Iridex Cp | 8.31 | 12.3 M | -0.47 | -5.35 | 216.4 K | 1.8 M |
| COKE | Coca Cola Bot Cons | 6.2854 | 14.26 B | -0.052 | -0.82 | 280.05 K | 1.76 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SDRL | Seadrill 2021 Ltd | 61102.1406 | 2.69 B | -1124.5781 | -1.81 | 1.8 M | 109.98 B |
| HD | Home Depot | 58.9824 | 350.19 B | -0.3004 | -0.51 | 10.59 M | 624.42 M |
| IBM | International Business Machines | 103.9477 | 231.11 B | -0.6171 | -0.59 | 5.58 M | 579.89 M |
| GLW | Corning Inc | 12.5181 | 96.59 B | -0.8199 | -6.15 | 41.28 M | 516.79 M |
| LOW | Lowe's Companies | 37.8228 | 130.09 B | -0.8377 | -2.17 | 13.36 M | 505.46 M |
| VZ | Verizon Communications Inc | 25.0981 | -0.1749 | -0.69 | 16.35 M | 410.24 M | |
| HLF | Herbalife Ltd | 31.1306 | 1.64 B | -0.7566 | -2.37 | 11.94 M | 371.83 M |
| ELV | Elevance Health Inc | 70.5993 | 92.83 B | -0.4941 | -0.7 | 4.92 M | 347.7 M |
| ONIT | Onity Group Inc | 681.00 | 254.31 M | -18.15 | -2.6 | 423.35 K | 288.3 M |
| PII | Polaris Industries Inc | 92.8272 | 3.79 B | -2.8837 | -3.01 | 2.6 M | 241.04 M |
| NOC | Northrop Grumman Corp | 91.3241 | 77.94 B | -0.5625 | -0.61 | 2.17 M | 198.07 M |
| RIG | Transocean Inc | 39.2981 | 5.79 B | -0.2447 | -0.62 | 4.59 M | 180.33 M |
| AOS | Smith A.O. Corp | 19.584 | 8.65 B | -0.469 | -2.34 | 8.74 M | 171.09 M |
| AZO | Autozone | 501.03 | 51.78 B | -2.57 | -0.51 | 331.97 K | 166.33 M |
| DGX | Quest Diagnostics Inc | 41.6458 | 28.52 B | -0.3122 | -0.74 | 3.7 M | 154.22 M |
| ASH | Ashland Global Holdings Inc | 38.0166 | 3.52 B | -0.444 | -1.15 | 3.3 M | 125.36 M |
| CAG | Conagra Brands Inc | 16.2265 | 7.25 B | -0.099 | -0.61 | 7.64 M | 124.01 M |
| CI | Cigna Corp | 78.0289 | 80.1 B | -0.9624 | -1.22 | 1.53 M | 119.77 M |
| GME | Gamestop Corp | 6.4925 | 12.83 B | -0.2288 | -3.4 | 18.17 M | 117.94 M |
| CCK | Crown Cork & Seal Company | 37.9982 | 13.32 B | -0.4357 | -1.13 | 2.79 M | 106.09 M |
| ED | Consolidated Edison Company of New York | 33.7799 | 44.11 B | -0.178 | -0.52 | 2.44 M | 82.57 M |
| FE | Firstenergy Corp | 18.2885 | 26.91 B | -0.1975 | -1.07 | 4.4 M | 80.49 M |
| YPF | Ypf Sociedad Anonima ADR | 24.2014 | 14.62 B | -0.4316 | -1.75 | 3.14 M | 75.98 M |
| PRG | Prog Hldgs Inc | 21.495 | 1.5 B | -0.272 | -1.25 | 3.13 M | 67.37 M |
| AGO | Assured Guaranty Ltd | 16.6903 | 3.25 B | -0.1044 | -0.62 | 4.03 M | 67.31 M |
| OLN | Olin Corp | 17.8714 | 2 B | -0.7908 | -4.24 | 3.75 M | 67.03 M |
| POST | Post Holdings Inc | 35.3267 | 3.6 B | -0.2552 | -0.72 | 1.88 M | 66.44 M |
| RYN | Rayonier Inc REIT | 18.3217 | 6.39 B | -0.3134 | -1.68 | 3.54 M | 64.95 M |
| CNC | Centene Corp | 15.075 | 34.75 B | -0.1875 | -1.23 | 4.24 M | 63.94 M |
| PEG | Public Service Enterprise Group Inc | 21.3881 | 37.23 B | -0.1883 | -0.87 | 2.96 M | 63.33 M |
| CRI | Carter's Inc | 50.7465 | 1.26 B | -0.4413 | -0.86 | 1.11 M | 56.57 M |
| BALL | Ball Corporation | 21.3265 | 17.38 B | -0.1148 | -0.54 | 2.58 M | 54.99 M |
| SCCC | Sachem Capital Corp. 7.75% Note | 341.7218 | -6.5535 | -1.88 | 158.6 K | 54.2 M | |
| RH | Restoration Hardware Holdings | 57.44 | 2.55 B | -0.82 | -1.41 | 895.29 K | 51.43 M |
| CCJ | Cameco Corp | 19.2657 | 31.74 B | -0.2366 | -1.21 | 2.64 M | 50.82 M |
| BAP | Credicorp Ltd | 91.6518 | 29.21 B | -0.8091 | -0.88 | 553.16 K | 50.7 M |
| SGI | Somnigroup International Inc. | 11.2502 | 14.45 B | -0.2803 | -2.43 | 4.31 M | 48.45 M |
| FNF | Fidelity National Financial | 14.2702 | 11.85 B | -0.0903 | -0.63 | 3.2 M | 45.64 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 3.1481 | 117.8 B | -0.0378 | -1.19 | 14.19 M | 44.66 M |
| FDS | FactSet Research Systems Inc | 91.8455 | -0.806 | -0.87 | 470.85 K | 43.25 M | |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 7.0751 | 110.91 B | -0.0395 | -0.56 | 5.99 M | 42.39 M |
| CNI | Canadian National Railway | 41.2935 | 76.03 B | -0.2391 | -0.58 | 935.65 K | 38.64 M |
| ALB | Albemarle Corp | 52.7985 | 11.2 B | -0.3258 | -0.61 | 717.08 K | 37.86 M |
| GGG | Graco Inc | 19.8086 | 11.18 B | -0.105 | -0.53 | 1.89 M | 37.42 M |
| BYD | Boyd Gaming Corp | 8.7641 | 5.53 B | -0.056 | -0.63 | 3.18 M | 27.83 M |
| MX | Magnachip Semiconductor Corp | 16.16 | 188.62 M | -1.41 | -8.03 | 1.56 M | 25.27 M |
| PB | Prosperity Bancshares | 46.291 | 8.76 B | -0.3449 | -0.74 | 517.33 K | 23.95 M |
| TV | Grupo Televisa S.A. ADR | 21.5886 | 2.49 B | -0.1361 | -0.63 | 1.11 M | 23.87 M |
| MSM | Msc Industrial Direct Company | 48.8462 | 6.66 B | -0.3181 | -0.65 | 441.3 K | 21.56 M |
| STNG | Scorpio Tankers Inc | 70.3962 | 4.11 B | -0.8749 | -1.23 | 301.28 K | 21.21 M |
| BCE | BCE Inc | 20.1702 | 20.18 B | -0.1572 | -0.77 | 1.02 M | 20.6 M |
| DK | Delek US Holdings | 20.1608 | 3.84 B | -0.2527 | -1.24 | 938.75 K | 18.93 M |
| ENB | Enbridge Inc | 21.0454 | 106.45 B | -0.1259 | -0.59 | 849.4 K | 17.88 M |
| ROL | Rollins Inc | 7.2278 | 18.49 B | -0.0729 | -1 | 2.43 M | 17.58 M |
| BKU | BankUnited Inc | 22.2934 | 3.14 B | -0.5868 | -2.56 | 765.8 K | 17.07 M |
| SKT | Tanger Factory Outlet Centers | 18.5737 | 4.75 B | -0.1935 | -1.03 | 913 K | 16.96 M |
| ESI | Element Solutions Inc | 13.1341 | 7.95 B | -0.1114 | -0.84 | 1.25 M | 16.41 M |
| GHI | Greystone Housing Impact Investors LP | 5.7875 | 94.01 M | -0.474 | -7.57 | 2.76 M | 15.98 M |
| SSB | Southstate Corp | 49.9912 | -0.68 | -1.34 | 305.4 K | 15.27 M | |
| TRP | Tc Energy Corp | 22.0134 | 66.11 B | -0.1676 | -0.76 | 686.6 K | 15.11 M |
| MOH | Molina Healthcare Inc | 35.98 | 10.73 B | -0.47 | -1.29 | 412.51 K | 14.84 M |
| XPO | Xpo Logistics Inc | 9.046 | 21.93 B | -0.4355 | -4.59 | 1.6 M | 14.47 M |
| KG | KING PHARMACEUTICALS INC | 201.6572 | -1.2603 | -0.62 | 67.33 K | 13.58 M | |
| NGVC | Natural Grocers By Vitamin Cottage Inc | 24.6941 | 676.86 M | -2.3593 | -8.72 | 527.8 K | 13.03 M |
| PBF | PBF Energy Inc | 18.1207 | 7.81 B | -0.2629 | -1.43 | 709.1 K | 12.85 M |
| RCI | Rogers Communication | 27.0587 | -0.1681 | -0.62 | 459.2 K | 12.43 M | |
| COHR | Coherent Inc | 15.87 | -0.22 | -1.37 | 757.9 K | 12.03 M | |
| BURL | Burlington Stores Inc | 26.36 | 15.95 B | -0.94 | -3.44 | 410.4 K | 10.82 M |
| NJR | Newjersey Resources Corp | 14.9612 | 5.52 B | -0.3154 | -2.06 | 658.95 K | 9.86 M |
| GCO | Genesco Inc | 71.38 | 398.07 M | -0.43 | -0.6 | 124.24 K | 8.87 M |
| TKC | Turkcell Iletisim Hizmetleri As ADR | 6.3438 | 4.23 B | -0.1315 | -2.03 | 1.38 M | 8.74 M |
| FBRT | Franklin Bsp Realty Trust Inc | 7.526 | 481.28 M | -0.0488 | -0.64 | 1.12 M | 8.39 M |
| LPL | Lg Display Co. Ltd ADR | 9.8268 | 2.59 B | -0.2827 | -2.8 | 835.1 K | 8.21 M |
| KOP | Koppers Holdings Inc | 38.1144 | 559.97 M | -0.3666 | -0.95 | 207.1 K | 7.89 M |
| GBCI | Glacier Bancorp Inc | 18.6677 | -0.1415 | -0.75 | 377.8 K | 7.05 M | |
| CIB | Bancolombia S.A. ADR | 19.9861 | 21.53 B | -0.1881 | -0.93 | 341.7 K | 6.83 M |
| CWT | California Water Service Group Holding | 17.7915 | 3.15 B | -0.3628 | -2 | 383.61 K | 6.83 M |
| AROC | Archrock Inc | 11.1935 | 4.89 B | -0.1028 | -0.91 | 588.69 K | 6.59 M |
| CALY | Callaway Golf Company | 6.3882 | -0.0362 | -0.56 | 1.01 M | 6.43 M | |
| HOMB | Home Bancshares Inc | 12.1962 | -0.1127 | -0.92 | 526.2 K | 6.42 M | |
| AWR | American States Water Company | 22.1845 | 3.56 B | -0.3896 | -1.73 | 282.46 K | 6.27 M |
| AIT | Applied Industrial Technologies | 38.1467 | 10.92 B | -0.4083 | -1.06 | 159 K | 6.07 M |
| BSAC | Banco Santander Chile ADR | 10.8518 | 15.23 B | -0.0582 | -0.53 | 545.3 K | 5.92 M |
| BCH | Banco DE Chile ADR | 11.6725 | 19.8 B | -0.2414 | -2.03 | 500.11 K | 5.84 M |
| CVI | Cvr Energy Inc | 13.6907 | 3.89 B | -0.2085 | -1.5 | 408.9 K | 5.6 M |
| NNI | Nelnet Inc | 32.2519 | 4.59 B | -0.2778 | -0.85 | 165.84 K | 5.35 M |
| PSLV | Sprott Physical Silver | 7.76 | -0.04 | -0.51 | 683.7 K | 5.31 M | |
| KWR | Quaker Chemical Corp | 60.5594 | 2.65 B | -1.1719 | -1.9 | 87.33 K | 5.29 M |
| CLS | Celestica Inc | 9.85 | 28.24 B | -0.25 | -2.48 | 505.96 K | 4.98 M |
| BRC | Brady Corp | 22.4336 | 3.75 B | -0.124 | -0.55 | 212.6 K | 4.77 M |
| TISI | Team Inc | 439.10 | 86.39 M | -4.60 | -1.04 | 10.7 K | 4.7 M |
| AMN | Amn Healthcare Services Inc | 15.11 | 1.46 B | -0.14 | -0.92 | 295.6 K | 4.47 M |
| BH | Biglari Holdings Inc | 275.4565 | 1.11 B | -7.6447 | -2.7 | 15.67 K | 4.32 M |
| BKE | Buckle Inc | 13.9529 | 2.24 B | -0.1259 | -0.89 | 291 K | 4.06 M |
| CCU | Compania Cervecerias Unidas S.A. ADR | 12.86 | 1.91 B | -0.1322 | -1.02 | 282.3 K | 3.63 M |
| BRX | Brixmor Property Group Inc | 11.3788 | 9.31 B | -0.1959 | -1.69 | 297.3 K | 3.38 M |
| KB | KB Financial Group Inc ADR | 20.7842 | 39.51 B | -0.4534 | -2.13 | 151.57 K | 3.15 M |
| CATO | Cato Corp | 15.0008 | 45.6 M | -0.3093 | -2.02 | 198.8 K | 2.98 M |
| HEI-A | HEICO Corporation | 20.0177 | 35.86 B | -0.3703 | -1.82 | 140.56 K | 2.81 M |
| KRG | Kite Realty Group Trust | 13.3542 | 5.26 B | -0.0843 | -0.63 | 208.55 K | 2.79 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AC | Air Canada | 7.63 | -1.07 | -12.3 | 12.38 M | 94.49 M | |
| CCO | Cameco Corp | 21.4862 | -0.1927 | -0.89 | 1.26 M | 27.11 M | |
| FTS | Fortis Inc | 18.7157 | -0.1311 | -0.7 | 762 K | 14.26 M | |
| EFN | Element Fleet Management Corp | 7.843 | -0.1768 | -2.2 | 1.62 M | 12.71 M | |
| CLS | Celestica Inc Sv | 10.98 | -0.23 | -2.05 | 684.4 K | 7.51 M | |
| CHR | Chorus Aviation Inc | 20.8746 | -0.1697 | -0.81 | 224.94 K | 4.7 M | |
| MTL | Mullen Group Ltd | 15.0214 | -0.2219 | -1.46 | 248.8 K | 3.74 M | |
| TRZ | Transat At Inc | 9.57 | -0.84 | -8.07 | 342.47 K | 3.28 M | |
| GRT-UN | Granite Real Estate Investment Trust | 20.4174 | -0.1361 | -0.66 | 65.52 K | 1.34 M | |
| AGF-B | AGF Management Limited | 6.1901 | -0.0349 | -0.56 | 203.4 K | 1.26 M | |
| AIF | Altus Group Ltd | 13.2383 | -0.1769 | -1.32 | 85.12 K | 1.13 M | |
| ACX | Act Energy Technologies Ltd | 9.2205 | -0.2503 | -2.64 | 100.56 K | 927.2 K | |
| DC-A | Dundee Corporation | 8.9197 | -0.0565 | -0.63 | 85.93 K | 766.46 K | |
| SJ | Stella Jones Inc | 22.356 | -0.1705 | -0.76 | 30 K | 670.68 K | |
| BRAG | Bragg Gaming Group Inc | 4.90 | -0.10 | -2 | 130.98 K | 641.8 K | |
| ENB-PV | Enbridge Inc Pref 1 | 10.529 | -0.2137 | -1.99 | 57.4 K | 604.31 K | |
| DIR-UN | Dream Industrial Real Estate Investment Trust | 3.9831 | -0.0225 | -0.56 | 102.5 K | 408.27 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 9.7569 | -0.1196 | -1.21 | 41.26 K | 402.57 K | |
| CHP-UN | Choice Properties Real Estate Investment Trust | 5.2705 | -0.0713 | -1.33 | 67.62 K | 356.41 K | |
| PBH | Premium Brands Holdings Corp | 15.3468 | -0.1023 | -0.66 | 20.19 K | 309.87 K | |
| RCI-A | Rogers Communications Inc | 31.2453 | -0.2287 | -0.73 | 8.96 K | 280.02 K | |
| CRT-UN | CT Real Estate Investment Trust | 5.7871 | -0.0765 | -1.3 | 42 K | 243.06 K | |
| MTY | Mty Food Group Inc | 26.6023 | -0.192 | -0.72 | 9.1 K | 242.08 K | |
| PWF-PP | Power Fi 4.40% Non Cum 5 Yr P Prf | 13.8404 | -0.0967 | -0.69 | 14.75 K | 204.09 K | |
| MSCL | Satellos Bioscience Inc | 103.20 | -2.40 | -2.27 | 1.86 K | 191.64 K | |
| MEQ | Mainstreet Eq J | 35.6954 | -0.5487 | -1.51 | 5.1 K | 182.05 K | |
| TRP-PA | TC Energy Corp Pref Series 1 | 12.2118 | -0.0724 | -0.59 | 14.31 K | 174.73 K | |
| HLF | High Liner | 14.8882 | -0.1141 | -0.76 | 9.4 K | 139.95 K | |
| TRP-PC | TC Energy Corp Pref Series 5 | 12.5348 | -0.1026 | -0.81 | 10.88 K | 136.44 K | |
| PTM | Platinum Group Metals Ltd | 131.00 | -3.00 | -2.24 | 1.02 K | 133.1 K | |
| PSLV-U | Sprott Physical Silver Trust | 7.76 | -0.06 | -0.77 | 16.05 K | 124.52 K | |
| PNP | Pinetree Capital Ltd | 72.00 | -2.00 | -2.7 | 1.65 K | 118.73 K | |
| BU | Burcon Nutrascience Corp | 58.7262 | -3.6394 | -5.84 | 1.84 K | 108.29 K | |
| USA | Americas Silver Corp | 10.50 | -0.30 | -2.78 | 9.13 K | 95.83 K | |
| SYZ | Sylogist Ltd | 4.8297 | -0.07 | -1.43 | 18.6 K | 89.83 K | |
| BBD-PB | Bombardier Inc Pref B | 4.5921 | -0.0456 | -0.98 | 17.1 K | 78.54 K | |
| KPT | Kp Tissue Inc | 7.6341 | -0.0534 | -0.69 | 7.5 K | 57.26 K | |
| PBL | Pollard Banknote Ltd | 3.0803 | -0.0616 | -1.96 | 17 K | 52.37 K | |
| CIU-PC | CU Inc Pref C | 12.4089 | -0.1563 | -1.24 | 4.01 K | 49.72 K | |
| PPL-PA | Pembina Pipeline Corp Pref A | 10.8325 | -0.0677 | -0.62 | 4.5 K | 48.69 K | |
| PPTA | Perpetua Resources Corp | 8.50 | -0.10 | -1.16 | 3.83 K | 32.55 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 8.7599 | -0.0454 | -0.52 | 3.27 K | 28.6 K | |
| GBT | Bmtc Group Inc | 10.213 | -0.1905 | -1.83 | 2.69 K | 27.49 K | |
| PIF | Polaris Infrastructure Inc | 67.1926 | -9.5989 | -12.5 | 362 | 24.32 K | |
| HMMC | Hemlo Mining Corp. | 78.75 | -6.75 | -7.89 | 241 | 18.98 K | |
| SEC | Senvest Capital | 151.00 | -7.99 | -5.03 | 100 | 15.1 K | |
| WFC | Wall Financial | 4.777 | -0.0912 | -1.87 | 2.9 K | 13.85 K | |
| IMP | Intermap Tech Corp | 4.40 | -0.10 | -2.22 | 2.8 K | 12.32 K | |
| QRC | Queens Road Capital Investment Ltd | 8.5074 | -0.4362 | -4.88 | 1.32 K | 11.23 K | |
| VBNK | Versabank | 6.0418 | -0.2788 | -4.41 | 1.8 K | 10.88 K | |
| GDL | Goodfellow Inc | 4.3499 | -0.1579 | -3.5 | 2.2 K | 9.57 K | |
| VCM | Vecima Networks Inc | 4.5285 | -0.04 | -0.88 | 2.1 K | 9.51 K | |
| XTD | Tdb Split Corp. Class A Shares | 3.3116 | -0.0262 | -0.78 | 1.85 K | 6.13 K | |
| CUP-U | Caribbean Utilities Company Ltd | 5.6241 | -0.0676 | -1.19 | 900 | 5.06 K | |
| TC | Tucows Inc | 13.50 | -0.50 | -3.57 | 300 | 4.05 K | |
| ELF | E-L Financial | 4.4351 | -0.0626 | -1.39 | 768 | 3.41 K | |
| ELVA | Electrovaya Inc | 3.70 | -0.20 | -5.13 | 840 | 3.11 K | |
| ELEF | Silver Elephant Mining Corp | 3.1421 | -0.3307 | -9.52 | 765 | 2.4 K | |
| TWC | Twc Enterprises Ltd | 8.2261 | -0.1959 | -2.33 | 201 | 1.65 K | |
| TCL-B | Transcontinental Inc | 7.3718 | -0.0482 | -0.65 | 139 | 1.02 K | |
| BCT | Briacell Therapeutics Corp | 14.4848 | -2.4142 | -14.29 | 39 | 564.91 |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ESINQ | ITT Educational Services Inc | 39.60 | -1.41 | -3.44 | 845.49 K | 33.48 M | |
| ERFB | ERF Wireless Inc | 15000.00 | 84.13 K | -800.00 | -5.06 | 1.9 K | 28.52 M |
| VRCI | Verde Science Inc | 33.60 | -2.80 | -7.69 | 193.15 K | 6.49 M | |
| SIMPQ | Simply Inc | 665.00 | 1.55 K | -65.00 | -8.9 | 4.17 K | 2.78 M |
| GAMI | GAMCO Investors Inc | 37.807 | 536.94 M | -0.327 | -0.86 | 33.8 K | 1.28 M |
| IFLM | Independent Film Development Corporation | 17.50 | -2.00 | -10.26 | 35.2 K | 616 K | |
| PRXIQ | Premier Exhibitions Inc | 10.20 | 491 | -0.10 | -0.97 | 15.77 K | 160.81 K |
| BRCNF | Burcon NutraScience Corp | 3.11 | 8.44 M | -0.3399 | -9.85 | 11.24 K | 34.97 K |
| WEXPF | Western Exploration Inc | 61.3977 | 25.35 M | -0.3633 | -0.59 | 407 | 24.99 K |
| SOGFF | Strategic Oil & Gas Ltd | 8.12 | -0.396 | -4.65 | 2.41 K | 19.57 K | |
| ORBT | Orbit International Corporation | 3.3589 | 8.53 M | -0.0193 | -0.57 | 5.6 K | 18.8 K |
| WDBG | Woodbrook Group Holdings Inc | 261.2613 | 42 | -54.054 | -17.14 | 64 | 16.72 K |
| STTO | SITO Mobile Ltd. | 5.75 | 5.13 K | -0.05 | -0.86 | 2.74 K | 15.78 K |
| TBEV | High Performance Beverages Company | 7.10 | -1.80 | -20.22 | 1.31 K | 9.3 K | |
| TGHI | Touchpoint Group Holdings Inc | 825.00 | 344.25 K | -14.9999 | -1.79 | 7 | 5.78 K |
| RGGI | Resgreen Group International Inc | 71.00 | 48.75 K | -8.00 | -10.13 | 57 | 4.05 K |
| FONU | FonU2 Inc | 20.00 | -0.24 | -1.19 | 167 | 3.34 K | |
| AZFL | Amazonas Florestal Ltd | 16.70 | 1.64 M | -3.30 | -16.5 | 141 | 2.35 K |
| PZOO | Pazoo Inc | 525.0003 | -37.4997 | -6.67 | 1 | 525 | |
| MSPC | Metrospaces Inc | 350.00 | 2.86 M | -50.00 | -12.5 | 1 | 350 |
| RTNB | root9B Holdings Inc | 8.25 | 610 | -0.45 | -5.17 | 28 | 231 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| RX | BioSyent Inc | 3.335 | -0.1967 | -5.57 | 179.1 K | 597.3 K | |
| XIM | Ximen Mining Corp | 9.25 | -1.125 | -10.84 | 43 K | 397.75 K | |
| MBO | Mobio Technologies Inc | 18.00 | -0.40 | -2.17 | 20.14 K | 362.43 K | |
| RPX | Red Pine Exploration Inc | 4.50 | -1.00 | -18.18 | 72.87 K | 327.91 K | |
| NCP | Nickel Creek Platinum Corp. | 90.00 | -3.00 | -3.23 | 2.46 K | 221.04 K | |
| TIE | Coloured Ties Capital Inc. | 8.8647 | -0.2588 | -2.84 | 17.75 K | 157.3 K | |
| KIP | Kiplin Metals Inc | 13.50 | -5.40 | -28.57 | 6.67 K | 90.02 K | |
| CTEK | CLEANTEK Industries Inc | 56.4706 | -0.5882 | -1.03 | 1.44 K | 81.43 K | |
| BRN-PR-A | Brookfield Investments Corporation | 14.2976 | -0.0857 | -0.6 | 3.6 K | 51.47 K | |
| GGX | GGX Gold Corp | 6.75 | -0.90 | -11.76 | 4.22 K | 28.49 K | |
| DSY | Destiny Media Technologies Inc | 9.40 | -0.20 | -2.08 | 2.24 K | 21.06 K | |
| MVI-H | Monitor Ventures Inc | 9.375 | -0.375 | -3.85 | 1.69 K | 15.85 K | |
| ZKL-H | China Keli Electric Company Ltd | 20.00 | -3.00 | -13.04 | 341 | 6.82 K | |
| RAGE | Renegade Gold Inc. | 108.00 | -12.00 | -10 | 51 | 5.51 K | |
| GORO | Goldgroup Mining Inc. | 6.80 | -0.40 | -5.56 | 770 | 5.24 K | |
| PGP | Power Group Projects Corp | 12.00 | -2.00 | -14.29 | 387 | 4.64 K | |
| AEP | Atlas Engineered Products Ltd | 4.60 | -0.30 | -6.12 | 1 K | 4.6 K | |
| GAMA | Gamma Resources Ltd. | 5.60 | -0.28 | -4.76 | 750 | 4.2 K | |
| CTN | Centurion Minerals Ltd | 40.7999 | -21.60 | -34.62 | 78 | 3.18 K | |
| OPW | Opawica Explorations Inc | 24.00 | -4.00 | -14.29 | 123 | 2.95 K | |
| MGMA | Magma Silver Corp. | 64.00 | -64.00 | -50 | 39 | 2.5 K | |
| EGT | Eguana Technologies Inc | 4.90 | -0.10 | -2 | 500 | 2.45 K | |
| SKYG | Sky Gold Corp | 16.50 | -6.00 | -26.67 | 93 | 1.53 K | |
| TNX | TenX Protocols Inc. | 205.9505 | -1.50 | -0.72 | 0 | 0 |