Losers for 17 February 2016 from 00:00:00 until 23:59:59
Losers for 17 February 2016 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CBOE | CBOE Global Markets Inc | 53.8789 | 36.81 B | -0.279 | -0.52 | 767.5 K | 41.35 M |
| ELMD | Electromed Inc | 3.70 | 224.25 M | -0.13 | -3.39 | 868.5 K | 3.21 M |
| PRK | Park National Corp | 57.5428 | 3.26 B | -0.3845 | -0.66 | 26.8 K | 1.54 M |
| TMP | Tompkinstrustco | 39.3008 | 1.45 B | -0.939 | -2.33 | 31.9 K | 1.25 M |
| RLGT | Radiant Logistics | 3.28 | 429.39 M | -0.08 | -2.38 | 184.36 K | 604.7 K |
| JOB | General Employment Enterprises | 4.685 | 21.35 M | -0.115 | -2.4 | 104.3 K | 488.66 K |
| NNVC | Nanoviricides Inc | 35.40 | 33.97 M | -1.40 | -3.8 | 6.75 K | 238.77 K |
| VNRX | Volitionrx Ltd | 3.34 | 6.01 M | -0.40 | -10.7 | 52.58 K | 175.63 K |
| WWR | Westwater Resources | 150.00 | 52.86 M | -9.00 | -5.66 | 690 | 103.5 K |
| UUU | Universal Security Instruments | 3.0313 | 16.02 M | -0.101 | -3.22 | 26.1 K | 79.12 K |
| OGEN | Oragenics Inc | 14760.00 | 1.6 M | -360.00 | -2.38 | 4 | 59.04 K |
| SCPX | Scorpius Holdings Inc | 28049.4824 | 12.23 K | -552.6992 | -1.93 | 2 | 56.1 K |
| PCG-P-H | Pacific Gas & Electric Company. 4.50% 1st Preferred Stock | 21.9971 | -0.4502 | -2.01 | 2.32 K | 51.12 K | |
| SDEV | Stablecoin Development Corporation | 7247.2246 | 65.07 M | -485.8472 | -6.28 | 7 | 50.73 K |
| INFU | Infusystems Holdings | 3.15 | 292.38 M | -0.07 | -2.17 | 15.4 K | 48.51 K |
| SIF | Sifco Industries | 7.87 | 128.63 M | -0.05 | -0.63 | 5.4 K | 42.5 K |
| AIRI | Air Industries Group Inc | 61.216 | 13.69 M | -3.184 | -4.94 | 588 | 36 K |
| PCG-P-D | Pacific Gas & Electric Company. 5% 1st Red. Preferred Stock | 23.8861 | -0.3146 | -1.3 | 1.5 K | 35.71 K | |
| DSS | Document Security Systems | 291.4442 | 4.66 M | -10.8019 | -3.57 | 39 | 11.37 K |
| ITP | IT Tech Packaging Inc | 12.30 | 1.82 M | -0.40 | -3.15 | 830 | 10.21 K |
| DXR | Daxor Corp | 7.964 | 50.91 M | -0.0968 | -1.2 | 1.18 K | 9.36 K |
| COHN | Cohen & CO Inc | 3.6474 | 32.45 M | -0.1022 | -2.73 | 1.44 K | 5.25 K |
| PAAI | Paradium AI, Inc. | 3.52 | 42.43 M | -0.66 | -15.79 | 218 | 767.36 |
| BESS | Bimergen Energy Corporation | 39.20 | 27.11 M | -2.80 | -6.67 | 16 | 627.2 |
Cryptocurrencies (CC) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ETH-USD | Ethereum | 3.7572 | -0.558 | -12.93 | 15.45 M | 58.05 M |
Commodities (COMM) POINTS
Foreign Exchange Market (FOREX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ILSRUB | ILSRUB | 19.2275 | -0.7252 | -3.63 | 0 | 0 |
Global Indices (INDX) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MOVE | Merrill Lynch Option Volatility Estimate | 84.79 | 2.8 B | -2.03 | -2.34 | 0 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GILD | Gilead Sciences Inc | 62.4685 | 210.01 B | -1.2514 | -1.96 | 22.77 M | 1.42 B |
| GRPN | Groupon Cl A | 75.80 | 660.81 M | -5.80 | -7.11 | 2.64 M | 200.46 M |
| CASY | Casey's General Stor | 97.4596 | 25.58 B | -10.9598 | -10.11 | 1.56 M | 152.28 M |
| FITB | Fifth Third Bancorp | 10.772 | 49.12 B | -0.1188 | -1.09 | 10.16 M | 109.41 M |
| CHRW | C.H. Robinson Ww | 55.7714 | 14.96 B | -0.2913 | -0.52 | 1.66 M | 92.33 M |
| BLMN | Bloomin' Brands Inc | 11.7533 | 880.18 M | -1.4089 | -10.7 | 6.27 M | 73.65 M |
| MDRX | Allscripts Hlthcare | 12.62 | 511.23 M | -0.09 | -0.71 | 5.6 M | 70.66 M |
| TTWO | Take-Two Interactive Software | 34.35 | 38.78 B | -0.28 | -0.81 | 2.04 M | 70.1 M |
| SCOR | Comscore Inc | 746.80 | 50.47 M | -4.80 | -0.64 | 82.67 K | 61.74 M |
| TREE | Lendingtree Inc | 62.15 | 512.4 M | -1.21 | -1.91 | 764.69 K | 47.53 M |
| GOGO | Gogo Inc | 9.62 | 490.54 M | -0.46 | -4.56 | 4.74 M | 45.56 M |
| VSAT | Viasat Inc | 69.20 | 10.24 B | -0.61 | -0.87 | 555.79 K | 38.46 M |
| ACGL | Arch Capital Grp Ltd | 21.6139 | 35.2 B | -0.1331 | -0.61 | 1.67 M | 36.16 M |
| MYGN | Myriad Genetics Inc | 35.21 | 549.32 M | -0.22 | -0.62 | 1.03 M | 36.1 M |
| SWBI | Smith & Wesson Brands Inc | 14.7123 | 674.39 M | -0.203 | -1.36 | 2.45 M | 36 M |
| EWBC | East West Bancorp | 23.7955 | 17.95 B | -0.1835 | -0.77 | 1.48 M | 35.1 M |
| LNT | Alliant Energy Corp | 24.2332 | 19.05 B | -0.2007 | -0.82 | 1.45 M | 35.08 M |
| JKHY | Jack Henry & Assoc | 70.7065 | 12 B | -0.8394 | -1.17 | 490.3 K | 34.67 M |
| KDP | Keurig Dr Pepper Inc | 11.2862 | 50.27 B | -0.3386 | -2.91 | 3.05 M | 34.41 M |
| EEFT | Euronet Worldwide | 65.22 | 2.61 B | -0.73 | -1.11 | 467.8 K | 30.51 M |
| OZK | Bank Ozk | 28.4052 | 5.55 B | -0.1911 | -0.67 | 1.07 M | 30.33 M |
| CLDX | Celldex Therapeutics | 112.35 | 2.45 B | -3.00 | -2.6 | 227.89 K | 25.6 M |
| ATRO | Astronics Cp | 18.4065 | 2.54 B | -3.671 | -16.63 | 1.26 M | 23.15 M |
| KALU | Kaiser Aluminum | 55.2273 | 1.82 B | -1.2302 | -2.18 | 418.05 K | 23.09 M |
| HTLD | Heartland Express | 17.4307 | 813.54 M | -0.221 | -1.25 | 1.3 M | 22.7 M |
| OSPN | Onespan Inc | 13.0218 | 833.45 M | -0.5071 | -3.75 | 1.69 M | 22.02 M |
| LOPE | Grand Canyon Educati | 33.63 | 2.96 B | -0.52 | -1.52 | 620.32 K | 20.86 M |
| IOSP | Innospec Inc | 38.4579 | 1.98 B | -3.4191 | -8.16 | 540.51 K | 20.79 M |
| CBSH | Commerce Bancshares | 26.0791 | 7.96 B | -0.2117 | -0.81 | 722.71 K | 18.85 M |
| SOHU | Sohu.com Inc ADR | 46.10 | 379.43 M | -0.24 | -0.52 | 386.34 K | 17.81 M |
| OSIS | O S I Systems Inc | 58.20 | 3.17 B | -0.34 | -0.58 | 297.12 K | 17.29 M |
| ITRI | Itron Inc | 36.50 | 4.38 B | -0.22 | -0.6 | 434.93 K | 15.88 M |
| CLMT | Calumet Specialty Pr | 12.30 | 3.17 B | -1.78 | -12.64 | 1.25 M | 15.39 M |
| SANM | Sanmina Corp | 20.055 | 8.02 B | -0.445 | -2.17 | 759.47 K | 15.23 M |
| CATY | Cathay Genl Bncp | 19.8976 | 4.36 B | -0.1017 | -0.51 | 729.9 K | 14.52 M |
| WABC | Westamerica Bancorp | 33.3775 | 1.39 B | -1.0551 | -3.06 | 414.51 K | 13.84 M |
| WTFC | Wintrust Financial Corp | 35.5828 | 10.45 B | -0.198 | -0.55 | 374.34 K | 13.32 M |
| SAIC | Science Applications International | 36.6368 | 6.32 B | -0.443 | -1.19 | 344.6 K | 12.63 M |
| HWC | Hancock Whitney Corp | 17.9402 | 5.88 B | -0.1503 | -0.83 | 677.6 K | 12.16 M |
| SPSC | Sps Commerce Inc | 20.70 | 2.87 B | -0.125 | -0.6 | 582.04 K | 12.05 M |
| HCSG | Healthcare Svcs Gp | 27.9497 | 1.67 B | -0.4905 | -1.72 | 410.69 K | 11.48 M |
| MTCH | Match Group Inc | 9.3462 | 8.94 B | -0.074 | -0.79 | 1.22 M | 11.37 M |
| DIOD | Diodes Inc | 17.43 | 3.96 B | -1.14 | -6.14 | 629.2 K | 10.97 M |
| SSRM | Ssr Mining Inc | 5.2477 | 5.92 B | -0.0667 | -1.26 | 2.07 M | 10.84 M |
| SAIA | Saia Inc | 26.27 | 9.12 B | -1.04 | -3.81 | 378.78 K | 9.95 M |
| PNFP | Pinnacle Finl Ptnrs | 42.6362 | 15.55 B | -0.3138 | -0.73 | 232.78 K | 9.92 M |
| MZTI | MZTI | 83.0056 | 2.97 B | -0.4462 | -0.53 | 115 K | 9.55 M |
| NWE | Northwestern Corp | 37.5837 | 5.17 B | -0.3679 | -0.97 | 251.79 K | 9.46 M |
| ABCB | Ameris Bancorp | 22.821 | 5.58 B | -0.316 | -1.37 | 382.7 K | 8.73 M |
| SSB | South State Cp | 49.4585 | 10.25 B | -0.2868 | -0.58 | 169.1 K | 8.36 M |
| ASTE | Astec Inds Inc | 34.2426 | 865.21 M | -0.3229 | -0.93 | 232.12 K | 7.95 M |
| BCPC | Balchem Cp | 59.7475 | 5.61 B | -1.088 | -1.79 | 128.87 K | 7.7 M |
| JJSF | J J Snack Foods | 90.2624 | 1.66 B | -0.7199 | -0.79 | 85 K | 7.67 M |
| LXRX | Lexicon Pharmaceutcl | 9.33 | 809.82 M | -0.10 | -1.06 | 774.86 K | 7.23 M |
| VHC | VirnetX Holding Corp Common Stock | 113.0518 | 41.62 M | -7.3766 | -6.13 | 59.54 K | 6.73 M |
| PAHC | Phibro Anl Htlh A | 22.9644 | 1.41 B | -0.2508 | -1.08 | 282.64 K | 6.49 M |
| STRA | Strayer Education | 34.5308 | 1.18 B | -1.3722 | -3.82 | 187.6 K | 6.48 M |
| ONB | Old National Bncp | 8.1977 | 9.59 B | -0.0648 | -0.78 | 734.3 K | 6.02 M |
| UBSI | United Bkshs Inc | 22.9937 | 6.65 B | -0.1264 | -0.55 | 256.6 K | 5.9 M |
| ERIE | Erie Indemnity Company | 77.6838 | 14.15 B | -0.4936 | -0.63 | 72.7 K | 5.65 M |
| OMCL | Omnicell Inc | 27.73 | 1.72 B | -0.25 | -0.89 | 199.56 K | 5.53 M |
| FCNCA | First Citizens Bancs | 223.9664 | 25.45 B | -1.6786 | -0.74 | 24.4 K | 5.46 M |
| ARCB | Arcbest Corp | 18.0821 | 2.92 B | -0.1751 | -0.96 | 298.7 K | 5.4 M |
| CYTK | Cytokinetics | 6.79 | 7.68 B | -0.27 | -3.82 | 770.08 K | 5.23 M |
| KFRC | Kforce Inc | 12.1982 | 971.87 M | -0.0857 | -0.7 | 426.6 K | 5.2 M |
| FFIN | First Finl Bkshs Inc | 11.2866 | 4.41 B | -0.1453 | -1.27 | 457.2 K | 5.16 M |
| IMKTA | Ingles Markets Inc | 30.8276 | 1.6 B | -0.4008 | -1.28 | 158.72 K | 4.89 M |
| CVBF | Cvb Financial Corp | 10.6039 | 4.03 B | -0.0699 | -0.65 | 423.9 K | 4.49 M |
| UCB | United Community Banks, Inc. | 12.7325 | 4.48 B | -0.1207 | -0.94 | 338.92 K | 4.32 M |
| HOPE | Hope Bancorp Inc | 9.3636 | 1.71 B | -0.1236 | -1.3 | 445.1 K | 4.17 M |
| EGBN | Eagle Bancorp Inc | 35.7341 | 1.04 B | -0.484 | -1.34 | 109.7 K | 3.92 M |
| HLIT | Harmonic Inc | 3.13 | 1.11 B | -0.19 | -5.72 | 1.2 M | 3.76 M |
| CSW | CSW Industrials Inc | 28.3958 | 4.69 B | -0.3953 | -1.37 | 125.46 K | 3.56 M |
| IBOC | Intl Bancshares | 17.3212 | 4.26 B | -0.1306 | -0.75 | 205.32 K | 3.56 M |
| RNST | Renasant Corp | 24.06 | 3.62 B | -0.4813 | -1.96 | 146.64 K | 3.53 M |
| WRLD | World Acceptance Cp | 33.10 | 677.62 M | -0.36 | -1.08 | 106.32 K | 3.52 M |
| MYRG | MYR Group Inc | 20.47 | 4.35 B | -0.34 | -1.63 | 170.6 K | 3.49 M |
| MRTN | Marten Transport | 5.748 | 988.04 M | -0.0362 | -0.63 | 591.65 K | 3.4 M |
| RDCM | Radcom Ltd | 13.55 | 172.62 M | -0.23 | -1.67 | 248.92 K | 3.37 M |
| TTMI | TTM Technologies | 6.43 | 7.94 B | -0.06 | -0.92 | 519.61 K | 3.34 M |
| RGS | Regis Corp | 280.00 | 59.28 M | -3.40 | -1.2 | 11.55 K | 3.24 M |
| CMTL | Comtech Telecom Company | 16.0949 | 33.75 M | -0.5341 | -3.21 | 199.44 K | 3.21 M |
| COLB | Columbia Banking Sys | 16.0189 | 8.77 B | -0.241 | -1.48 | 191.9 K | 3.07 M |
| FRPT | Freshpet Inc CS | 6.94 | 3.26 B | -0.07 | -1 | 431.54 K | 2.99 M |
| WSFS | WSFS Financial Corp | 24.7418 | 4.04 B | -0.3745 | -1.49 | 117.3 K | 2.9 M |
| JRVR | James River Gp HD | 23.8684 | 174.36 M | -0.4165 | -1.72 | 112.44 K | 2.68 M |
| NATH | Nathan's Famous IN | 38.9648 | 418.17 M | -0.3214 | -0.82 | 67.04 K | 2.61 M |
| SGRY | Surgery Partners CS | 12.64 | 3.41 B | -0.86 | -6.37 | 203.52 K | 2.57 M |
| VRNS | Varonis Systems Inc | 5.6233 | 5.65 B | -0.0467 | -0.82 | 455.03 K | 2.56 M |
| NBTB | NBT Bancorp Inc | 19.0727 | 2.79 B | -0.1324 | -0.69 | 125.1 K | 2.39 M |
| HAFC | Hanmi Financial Cp | 13.3593 | 963.95 M | -0.1389 | -1.03 | 168.11 K | 2.25 M |
| TTOO | T2 Biosystems CS | 41400.00 | 5.61 K | -700.00 | -1.66 | 53 | 2.19 M |
| HFWA | Heritage Financial | 12.10 | 1.16 B | -0.0919 | -0.75 | 178.76 K | 2.16 M |
| INDB | Independent Bk Corp | 32.5295 | 4 B | -0.4199 | -1.27 | 66.2 K | 2.15 M |
| ARCT | Arcturus Therapeutics Ltd | 36.26 | 273.53 M | -2.03 | -5.3 | 58.89 K | 2.14 M |
| WSBC | Wesbanco Inc | 18.7975 | 3.79 B | -0.2819 | -1.48 | 110.7 K | 2.08 M |
| CHCO | City Holding Company | 32.1621 | 2.01 B | -0.1849 | -0.57 | 63 K | 2.03 M |
| ARLP | Alliance Resource Pt | 4.4866 | 3.19 B | -0.0508 | -1.12 | 441.22 K | 1.98 M |
| ACRS | Aclaris Therapts | 15.65 | 657.13 M | -3.13 | -16.67 | 125.58 K | 1.97 M |
| SBSI | Southside Bancshares | 15.3486 | 1.04 B | -0.2153 | -1.38 | 120.63 K | 1.85 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| PFE | Pfizer Inc | 17.8501 | 166.61 B | -0.1084 | -0.6 | 41.22 M | 735.86 M |
| DVN | Devon Energy Corp | 14.0604 | 46.64 B | -0.6432 | -4.37 | 30.66 M | 431.13 M |
| NEE | Nextera Energy | 23.2322 | 182.17 B | -0.1918 | -0.82 | 10.79 M | 250.75 M |
| DUK | Duke Energy Corp | 50.1518 | 99.88 B | -0.5248 | -1.04 | 4.99 M | 250.23 M |
| SYK | Stryker Corp | 85.8485 | 124 B | -0.9896 | -1.14 | 2.9 M | 248.96 M |
| CMI | Cummins Inc | 74.9241 | 64.22 B | -0.4878 | -0.65 | 3.14 M | 235.29 M |
| AAP | Advance Auto Parts Inc | 125.0317 | 2.77 B | -2.2581 | -1.77 | 1.47 M | 183.93 M |
| SO | Southern Company | 31.5399 | 108.94 B | -0.1714 | -0.54 | 5.22 M | 164.58 M |
| ED | Consolidated Edison Company of New York | 48.8871 | 43.78 B | -0.6987 | -1.41 | 3.26 M | 159.24 M |
| FE | Firstenergy Corp | 21.2689 | 26.99 B | -0.7843 | -3.56 | 5.99 M | 127.3 M |
| IBN | Icici Bank Ltd ADR | 4.6539 | 123.69 B | -0.0674 | -1.43 | 25.06 M | 116.61 M |
| ASH | Ashland Global Holdings Inc | 39.1745 | 3.56 B | -0.3993 | -1.01 | 2.97 M | 116.37 M |
| FITB | Fifth Third Bancorp | 10.6961 | -0.118 | -1.09 | 10.16 M | 108.64 M | |
| AWK | American Water Works | 53.2817 | 29.71 B | -0.3623 | -0.68 | 1.84 M | 97.89 M |
| SGI | Somnigroup International Inc. | 13.3704 | 15.26 B | -0.1174 | -0.87 | 6.85 M | 91.54 M |
| TOL | Toll Brothers Inc | 22.7908 | 14.41 B | -0.4336 | -1.87 | 3.83 M | 87.34 M |
| ADM | Archer Daniels Midland | 24.8388 | 33.24 B | -0.1636 | -0.65 | 3.36 M | 83.52 M |
| AEM | Agnico-Eagle Mines Ltd | 28.2013 | 101.51 B | -0.183 | -0.64 | 2.81 M | 79.22 M |
| POST | Post Holdings Inc | 44.2909 | 3.62 B | -0.2879 | -0.65 | 1.68 M | 74.51 M |
| BG | Bunge Ltd | 37.5622 | 19.44 B | -1.3117 | -3.37 | 1.87 M | 70.39 M |
| DLR | Digital Realty Trust | 55.9254 | 69.34 B | -0.4416 | -0.78 | 1.18 M | 65.95 M |
| CPA | Copa Holdings S.A. | 39.8959 | 6.04 B | -1.1452 | -2.79 | 1.57 M | 62.7 M |
| ATO | Atmos Energy Corp | 54.6283 | 29.29 B | -0.6197 | -1.12 | 1.07 M | 58.44 M |
| SCCO | Southern Copper Corp | 16.9367 | 150.2 B | -0.6047 | -3.45 | 3.34 M | 56.55 M |
| AEE | Ameren Corp | 33.5376 | 31.57 B | -0.1999 | -0.59 | 1.64 M | 55 M |
| ES | Eversource Energy | 37.608 | 26.18 B | -0.2248 | -0.59 | 1.37 M | 51.45 M |
| PBF | PBF Energy Inc | 21.0448 | 8.24 B | -0.2558 | -1.2 | 2.28 M | 47.98 M |
| UDR | United Dominion Realty Trust | 23.1516 | 13.33 B | -0.1445 | -0.62 | 2.03 M | 46.91 M |
| FLO | Flowers Foods | 10.4509 | 1.36 B | -0.2039 | -1.91 | 4.37 M | 45.67 M |
| AVY | Avery Dennison Corp | 53.177 | 14.2 B | -0.5218 | -0.97 | 832.41 K | 44.27 M |
| PNW | Pinnacle West Capital Corp | 44.6702 | 12.76 B | -0.2807 | -0.62 | 977 K | 43.64 M |
| POR | Portland General Electric Company | 25.7881 | 5.48 B | -0.1854 | -0.71 | 1.44 M | 37.2 M |
| EPAM | Epam Systems Inc | 60.10 | 8.09 B | -0.34 | -0.56 | 592.51 K | 35.61 M |
| EDU | New Oriental Education & Technology Group ADR | 30.0501 | 8.31 B | -0.2339 | -0.77 | 1.09 M | 32.75 M |
| CACI | Caci International | 93.78 | 14.14 B | -0.98 | -1.03 | 292.2 K | 27.4 M |
| TXNM | Txnm Energy Inc | 24.7347 | 6.42 B | -0.243 | -0.97 | 984.1 K | 24.34 M |
| MMS | Maximus Inc | 42.1121 | 3.44 B | -0.266 | -0.63 | 577.8 K | 24.33 M |
| ATR | Aptargroup | 63.9958 | 9.14 B | -0.5059 | -0.78 | 374.1 K | 23.94 M |
| WTRG | Essential Utilities Inc | 23.8534 | 12.92 B | -0.2611 | -1.08 | 976.5 K | 23.29 M |
| RGR | Sturm Ruger & Company | 42.9568 | 813.29 M | -0.9092 | -2.07 | 514.19 K | 22.09 M |
| XYZ | Block, Inc | 9.84 | 53.54 B | -0.09 | -0.91 | 2.05 M | 20.14 M |
| AFG | American Financial Group | 31.6807 | 13.07 B | -0.2808 | -0.88 | 568.9 K | 18.02 M |
| PB | Prosperity Bancshares | 31.7449 | 8.72 B | -0.4926 | -1.53 | 510.23 K | 16.2 M |
| EGO | Eldorado Gold Corp | 13.8547 | 9.77 B | -0.1987 | -1.41 | 1.07 M | 14.89 M |
| HR | Healthcare Realty Trust Inc | 10.8641 | 6.72 B | -0.2515 | -2.26 | 1.28 M | 13.95 M |
| SAIC | Science Applications International | 36.4942 | -0.4412 | -1.19 | 344.6 K | 12.58 M | |
| GDOT | Green Dot Corp | 18.94 | 717.44 M | -0.68 | -3.47 | 615.8 K | 11.66 M |
| MTH | Meritage Corp | 14.3934 | 4.53 B | -0.2454 | -1.68 | 803.21 K | 11.56 M |
| MATX | Matson Inc | 34.6121 | 6.21 B | -0.6344 | -1.8 | 324.6 K | 11.24 M |
| AKR | Acadia Realty Trust | 22.2727 | 2.93 B | -0.2644 | -1.17 | 472.7 K | 10.53 M |
| PNFP | Pinnacle Financial Partners, Inc. | 42.849 | -0.3154 | -0.73 | 232.78 K | 9.97 M | |
| SSB | Southstate Corp | 51.8746 | -0.3008 | -0.58 | 169.63 K | 8.8 M | |
| BHE | Benchmark Electronics | 18.0464 | 2.26 B | -0.0911 | -0.5 | 487 K | 8.79 M |
| ABCB | Ameris Bancorp | 22.821 | -0.316 | -1.37 | 382.7 K | 8.73 M | |
| ROG | Rogers Corp | 44.28 | 2.29 B | -0.85 | -1.88 | 191.6 K | 8.48 M |
| BZH | Beazer Homes USA | 6.98 | 893.23 M | -0.13 | -1.83 | 1.2 M | 8.34 M |
| SWX | Southwest Gas Corp | 42.9971 | 6.7 B | -0.6225 | -1.43 | 188.8 K | 8.12 M |
| SR | Spire Inc | 44.1477 | 5.25 B | -0.3283 | -0.74 | 176.8 K | 7.81 M |
| WES | Western Midstream Partners LP | 9.1335 | 16.94 B | -0.3235 | -3.42 | 802.29 K | 7.33 M |
| VHC | Virnetx Holding Corp | 113.0518 | 50.56 M | -7.3766 | -6.13 | 59.54 K | 6.73 M |
| LZB | La-Z-Boy Inc | 17.216 | 1.31 B | -0.1404 | -0.81 | 346.3 K | 5.96 M |
| PFGC | Performance Food Group Company | 22.33 | 17.64 B | -0.13 | -0.58 | 242.2 K | 5.41 M |
| KFRC | Kforce Inc | 12.1982 | -0.0857 | -0.7 | 426.6 K | 5.2 M | |
| HE | Hawaiian Electric Industries | 21.9656 | 1.57 B | -0.2099 | -0.95 | 235.42 K | 5.17 M |
| RYAM | Rayonier Advanced Materials Inc | 5.9901 | 384.9 M | -0.0371 | -0.62 | 841.16 K | 5.04 M |
| BAC-P-L | Bank of America Corporation Non Cumulative Perpetual Conv Pfd Ser L | 914.0806 | -12.3043 | -1.33 | 5.04 K | 4.61 M | |
| AMC | AMC Entertainment Holdings Inc | 164.72 | 3.03 B | -5.3844 | -3.17 | 27.31 K | 4.5 M |
| UCB | United Community Banks Inc | 12.932 | 4.5 B | -0.1227 | -0.94 | 338.9 K | 4.38 M |
| NWN | Northwest Natural Gas Company | 35.2629 | 2.19 B | -0.51 | -1.43 | 120.7 K | 4.26 M |
| SMC | Summit Midstream Corporation | 138.5085 | 385.39 M | -1.585 | -1.13 | 29.83 K | 4.13 M |
| LRN | Stride Inc | 9.69 | 3.18 B | -0.30 | -3 | 419.73 K | 4.07 M |
| OFG | OFG Bancorp | 4.3085 | 2.15 B | -0.2437 | -5.35 | 881.5 K | 3.8 M |
| RNST | Renasant Corp | 25.3312 | -0.5068 | -1.96 | 146.64 K | 3.71 M | |
| USPH | U.S. Physical Therapy | 42.7892 | 1.49 B | -1.2562 | -2.85 | 85.7 K | 3.67 M |
| CSW | CSW Industrials Inc | 28.367 | 4.83 B | -0.3949 | -1.37 | 125.4 K | 3.56 M |
| CUBI | Customers Bancorp | 22.81 | 2.89 B | -0.14 | -0.61 | 155.3 K | 3.54 M |
| CPK | Chesapeake Utilities Corp | 52.9169 | 3.56 B | -0.57 | -1.07 | 66.5 K | 3.52 M |
| ETD | Ethan Allen Interiors Inc | 15.1029 | 512.66 M | -0.2402 | -1.57 | 229 K | 3.46 M |
| CPF | Central Pacific Financial Company | 13.6707 | 992.81 M | -0.1154 | -0.84 | 251.22 K | 3.43 M |
| ADC | Agree Realty Corp | 24.2163 | 9.16 B | -0.1703 | -0.7 | 137.4 K | 3.33 M |
| RGS | Regis Corp | 280.00 | -3.40 | -1.2 | 11.55 K | 3.24 M | |
| BAC-PL | Bank of America Corporation | 598.8486 | 244.93 B | -8.0609 | -1.33 | 5.04 K | 3.02 M |
| IRS | Irsa Inversiones Y Representaciones S.A. ADR | 5.6077 | 1.11 B | -0.2034 | -3.5 | 521.35 K | 2.92 M |
| MX | Magnachip Semiconductor Corp | 3.28 | 186.38 M | -0.14 | -4.09 | 865.29 K | 2.84 M |
| MHO | M/I Homes | 16.70 | 3.43 B | -0.15 | -0.89 | 165.44 K | 2.76 M |
| BLX | Banco Latinoamericano DE Comercio | 10.94 | 1.95 B | -0.1092 | -0.99 | 233.8 K | 2.56 M |
| HLI | Houlihan Lokey | 19.5586 | 10.3 B | -0.1935 | -0.98 | 129.41 K | 2.53 M |
| MOD | Modine Manufacturing Company | 8.68 | 5.65 B | -0.08 | -0.91 | 291.6 K | 2.53 M |
| CCS | Century Communities Inc | 13.2095 | 1.61 B | -0.5877 | -4.26 | 188.9 K | 2.5 M |
| PARR | Par Petroleum Corp | 22.69 | 3.44 B | -0.30 | -1.3 | 107.8 K | 2.45 M |
| NPK | National Presto Industries | 59.7421 | 1.05 B | -0.3499 | -0.58 | 39.7 K | 2.37 M |
| CALX | Calix Inc | 5.94 | 1.99 B | -0.05 | -0.83 | 371.58 K | 2.21 M |
| XIFR | XPLR Infrastructure LP Unit | 16.6652 | 690.08 M | -0.1172 | -0.7 | 128.8 K | 2.15 M |
| PFS | Provident Financial Services | 11.7489 | 3.04 B | -0.0635 | -0.54 | 178.87 K | 2.1 M |
| KOP | Koppers Holdings Inc | 16.10 | 554.68 M | -0.1451 | -0.89 | 119.6 K | 1.93 M |
| YRD | Yirendai Ltd ADR | 3.6579 | 36.55 M | -0.0515 | -1.39 | 514.06 K | 1.88 M |
| SBSI | Southside Bancshares | 15.2087 | -0.2134 | -1.38 | 118.44 K | 1.8 M | |
| BBT | Beacon Financial Corporation | 17.0951 | 2.57 B | -0.1393 | -0.81 | 104.15 K | 1.78 M |
| PRSU | Pursuit Attractions and Hospitality, Inc. | 26.2876 | 1.56 B | -0.4049 | -1.52 | 66.02 K | 1.74 M |
| WMK | Weis Markets | 31.4468 | 1.89 B | -0.1746 | -0.55 | 52.66 K | 1.66 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ELD | Eldorado Gold | 18.9205 | -0.5462 | -2.81 | 5.65 M | 106.85 M | |
| T | Telus Corp | 11.1795 | -0.1047 | -0.93 | 5.11 M | 57.15 M | |
| AEM | Agnico Eagle Mines Ltd | 38.5346 | -0.788 | -2 | 1.28 M | 49.37 M | |
| TXG | Torex Gold Resources Inc | 14.3382 | -0.2987 | -2.04 | 2.89 M | 41.43 M | |
| AC | Air Canada | 7.39 | -1.02 | -12.13 | 5.21 M | 38.5 M | |
| FFH | Fairfax Financial Holdings Ltd | 642.3551 | -7.3662 | -1.13 | 44.96 K | 28.88 M | |
| AGI | Alamos Gold Inc Cls A | 5.0939 | -0.028 | -0.55 | 1.25 M | 6.39 M | |
| CIGI | Colliers International Group Inc | 43.5742 | -1.3804 | -3.07 | 107.94 K | 4.7 M | |
| H | Hydro One Ltd | 15.6936 | -0.1108 | -0.7 | 265.7 K | 4.17 M | |
| TXR | Torex Resources Inc. | 14.2668 | -0.2972 | -2.04 | 288.95 K | 4.12 M | |
| SSRM | Ssr Mining Inc | 7.2307 | -0.1916 | -2.58 | 510.3 K | 3.69 M | |
| FVI | Fortuna Mines Inc | 4.49 | -0.04 | -0.88 | 515.3 K | 2.31 M | |
| HLF | High Liner | 9.0524 | -0.3724 | -3.95 | 182.1 K | 1.65 M | |
| CEF | Sprott Physical Gold Silver Trust | 16.1455 | -0.1199 | -0.74 | 71.42 K | 1.15 M | |
| DR | Medical Facilities Corp | 8.4704 | -0.0709 | -0.83 | 63.75 K | 539.96 K | |
| CU-PH | Canadian Utilities Ltd Pref H | 12.9699 | -0.0679 | -0.52 | 39.6 K | 513.61 K | |
| MRG-UN | Morguard North American Residential Real Estate Investment Trust | 7.001 | -0.0769 | -1.09 | 72.9 K | 510.35 K | |
| LUG | Lundin Gold Inc | 3.3953 | -0.0681 | -1.97 | 149.6 K | 507.94 K | |
| DRM | Dream Unlimited Corp | 11.5106 | -0.0982 | -0.85 | 29.2 K | 336.11 K | |
| MAL | Magellan Aero | 11.5592 | -0.0707 | -0.61 | 25.82 K | 298.49 K | |
| MRC | Morguard Corp | 121.3144 | -0.715 | -0.59 | 1.82 K | 221.4 K | |
| TRP-PD | TC Energy Corp Pref Series 7 | 8.6546 | -0.105 | -1.2 | 23.86 K | 206.52 K | |
| NA-PS | National Bank of Canada Pref S | 9.3482 | -0.0695 | -0.74 | 19.77 K | 184.77 K | |
| TRP-PE | TC Energy Corp Pref Series 9 | 9.0632 | -0.0824 | -0.9 | 16.32 K | 147.88 K | |
| PWF-PS | Power Financial Corp Pref S | 11.7861 | -0.1409 | -1.18 | 9.28 K | 109.38 K | |
| ENB-PFU | Enbridge Inc Pref L | 7.2163 | -0.0366 | -0.5 | 13.8 K | 99.58 K | |
| DFN-PA | Dividend 15 Split Corp Pref A | 5.7218 | -0.0339 | -0.59 | 11.53 K | 65.99 K | |
| ELVA | Electrovaya Inc | 3.90 | -0.05 | -1.27 | 16.7 K | 65.13 K | |
| EMA-PA | Emera Inc Pref A | 7.2834 | -0.0662 | -0.9 | 7.78 K | 56.68 K | |
| MKP | Mcan Mortgage Corp | 4.6234 | -0.0757 | -1.61 | 12.2 K | 56.42 K | |
| BCE-PB | BCE Inc Pref AB | 6.7102 | -0.0755 | -1.11 | 5.2 K | 34.89 K | |
| TNT-UN | True North Commercial Real Estate Investment Trust | 12.2158 | -0.1006 | -0.82 | 2.72 K | 33.18 K | |
| PBL | Pollard Banknote Ltd | 7.7841 | -0.0828 | -1.05 | 4 K | 31.14 K | |
| ENB-PFV | Enbridge Inc Pref 5 | 7.2964 | -0.0771 | -1.05 | 3.8 K | 27.73 K | |
| AQN-PD | Algonquin Power & Utilities Corp | 8.9855 | -0.1127 | -1.24 | 3 K | 26.96 K | |
| CSE-PA | Capstone Infrastructure Corp | 6.3651 | -0.1973 | -3.01 | 4.2 K | 26.73 K | |
| SEC | Senvest Capital | 123.01 | -1.99 | -1.59 | 200 | 24.6 K | |
| BRF-PB | Brookfield Renewable Power Preferred Equity Inc Pref B | 5.194 | -0.0522 | -1 | 3.98 K | 20.65 K | |
| NPI-PB | Northland Power Inc Pref B | 5.6861 | -0.0484 | -0.84 | 2.8 K | 15.92 K | |
| FTS-PI | Fortis Inc Pref I | 5.3222 | -0.0284 | -0.53 | 1.7 K | 9.05 K | |
| EMA-PE | Emera Inc Pref E | 11.2033 | -0.0851 | -0.75 | 800 | 8.96 K | |
| OLY | Olympia Financial Group Inc | 9.6591 | -0.5338 | -5.24 | 900 | 8.69 K | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 12.5692 | -0.0947 | -0.75 | 594 | 7.47 K | |
| VBNK | Versabank | 4.2757 | -0.0465 | -1.08 | 1.4 K | 5.99 K | |
| GFP | Greenfirst Forest Products Inc | 5.4581 | -0.0975 | -1.75 | 616 | 3.36 K | |
| PWF-PG | Power Financial Corp Pref G | 13.6087 | -0.0759 | -0.55 | 200 | 2.72 K | |
| GBT | Bmtc Group Inc | 10.0481 | -0.2439 | -2.37 | 225 | 2.26 K | |
| ELF | E-L Financial | 4.015 | -0.0627 | -1.54 | 180 | 722.7 |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CGLO | Hash Labs Inc | 24800.00 | 7.64 K | -13600.00 | -35.42 | 2.2 K | 54.56 M |
| EMWPF | Eros Media World Plc | 136.20 | 1.9 K | -16.00 | -10.51 | 75.87 K | 10.33 M |
| CGIP | Celadon Group Inc | 9.2837 | 5.66 K | -0.1185 | -1.26 | 229.29 K | 2.13 M |
| CGAC | Code Green Apparel Corp | 6.20 | 1.09 M | -0.70 | -10.14 | 2.54 K | 15.73 K |
| HMNY | Helios and Matheson Analytics Inc | 372.50 | -50.00 | -11.83 | 23 | 8.57 K | |
| BOMO | Bowmo Inc | 3744.00 | -256.00 | -6.4 | 2 | 7.49 K | |
| MLRT | Metalert Inc. | 48.7512 | 10.43 K | -4.8751 | -9.09 | 108 | 5.27 K |
| PEHD | Perigee Holdings Inc. | 5.60 | 130 | -1.24 | -18.13 | 389 | 2.18 K |
| PZOO | Pazoo Inc | 5.00 | -2.50 | -33.33 | 311 | 1.55 K | |
| AXPWQ | Axion Power International Inc | 74.00 | 9.6 K | -10.40 | -12.32 | 21 | 1.55 K |
| WEXPF | Western Exploration Inc | 49.7176 | 24.77 M | -1.6893 | -3.29 | 1 | 49.72 |
| GTEH | GenTech Holdings Inc | 279720.2813 | 1.22 K | -234265.7188 | -45.58 | 0 | 0 |
| GTCH | GBT Technologies Inc | 17450.00 | 2.44 M | -2550.00 | -12.75 | 0 | 0 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| KIP | Kiplin Metals Inc | 17.55 | -2.025 | -10.34 | 55.25 K | 969.64 K | |
| OGW | Ongwe Minerals Inc. | 5.28 | -0.32 | -5.71 | 3.11 K | 16.44 K | |
| NCP | Nickel Creek Platinum Corp. | 18.00 | -1.00 | -5.26 | 847 | 15.25 K | |
| ENA | Enablence Technologies Inc | 12.00 | -1.20 | -9.09 | 1.14 K | 13.66 K | |
| CTEK | CLEANTEK Industries Inc | 34.1176 | -1.1765 | -3.33 | 352 | 12.01 K | |
| URZ | Urz Energy Corp | 9.00 | -0.50 | -5.26 | 1.01 K | 9.11 K | |
| GIP | Green Impact Partners Inc | 45.00 | -17.50 | -28 | 89 | 4 K | |
| LXM | Lux Metals Corp. | 14.00 | -2.00 | -12.5 | 250 | 3.5 K | |
| SKEL | Skeleton Coast Uranium Corp. | 20.40 | -3.00 | -12.82 | 33 | 673.2 |