Loser Valuations for 18 April 2006 from 00:00:00 until 23:59:59
Loser Valuations for 18 April 2006 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| USAS | Americas Silver Corp | 33.90 | 845.39 M | -2.40 | -6.61 | 1.44 K | 48.71 K |
| CIX | Compx International Inc | 6.6731 | 542.57 M | -0.1942 | -2.83 | 5.1 K | 34.03 K |
| CMCL | Caledonia Mining Cp | 3.894 | 405.46 M | -0.0569 | -1.44 | 22.22 K | 86.52 K |
| GTE | Gran Tierra Energy Inc | 46.70 | 335.07 M | -3.40 | -6.79 | 47.3 K | 2.21 M |
| PLX | Protalix Biotherapeutics | 385.00 | 257.17 M | -15.00 | -3.75 | 25 | 9.62 K |
| INTT | Intest Corp | 3.7807 | 176.24 M | -0.1741 | -4.4 | 4.63 K | 17.49 K |
| PLG | Platinum Group Metals Ltd | 174.50 | 135.56 M | -1.50 | -0.85 | 263 | 45.89 K |
| FSI | Flexible Solutions International Inc | 3.5555 | 79.59 M | -0.0335 | -0.93 | 19.7 K | 70.04 K |
| IOR | Income Opportunity Realty Trust | 6.85 | 75.22 M | -0.05 | -0.72 | 200 | 1.37 K |
| CVU | CPI Aerostructures | 7.56 | 60.68 M | -0.24 | -3.08 | 4.6 K | 34.78 K |
| DXR | Daxor Corp | 12.3438 | 49.51 M | -0.2057 | -1.64 | 3.5 K | 43.2 K |
| AGIG | AGIG | 420.805 | 35.34 M | -6.0115 | -1.41 | 165 | 69.43 K |
| NNVC | Nanoviricides Inc | 149.80 | 31.41 M | -14.70 | -8.94 | 5.62 K | 841.73 K |
| CKX | Ckx Lands | 9.7169 | 31.31 M | -0.6946 | -6.67 | 2.8 K | 27.21 K |
| JOB | General Employment Enterprises | 13.1747 | 23.48 M | -0.4451 | -3.27 | 3 K | 39.52 K |
| CVM | Cel-Sci Corp | 9525.00 | 22.51 M | -300.00 | -3.05 | 103 | 981.08 K |
| UUU | Universal Security Instruments | 13.2303 | 16.02 M | -0.1515 | -1.13 | 20.8 K | 275.19 K |
| AMS | American Shared Hospital Services | 6.6105 | 7.18 M | -0.1571 | -2.32 | 8.7 K | 57.51 K |
| DSS | Document Security Systems | 26984.0332 | 5.27 M | -228.502 | -0.84 | 20 | 539.68 K |
| INUV | Inuvo Inc | 195.00 | 4.57 M | -5.00 | -2.5 | 167 | 32.56 K |
| PW | Power REIT | 6.5768 | 2.45 M | -0.0943 | -1.41 | 200 | 1.32 K |
Canadian Securities Exchange (CN) CAD
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GOOGL | Alphabet Inc Class A | 10.0332 | 3.64 T | -0.064 | -0.63 | 325.18 M | 3.26 B |
| GOOG | Alphabet Inc Class C | 9.9863 | 3.6 T | -0.0637 | -0.63 | 326.72 M | 3.26 B |
| UAL | United Airlines Holdings Inc | 35.4139 | 35.51 B | -0.692 | -1.92 | 1.52 M | 53.74 M |
| EXPE | Expedia Group Inc | 24.6258 | 30.59 B | -0.4619 | -1.84 | 2.95 M | 72.69 M |
| RYAAY | Ryanair Hlds Plc ADR | 8.2851 | 29.89 B | -0.0922 | -1.1 | 1.55 M | 12.88 M |
| INSM | Insmed Inc | 18.30 | 26.58 B | -0.399 | -2.13 | 982.5 K | 17.98 M |
| VTRS | Viatris Inc | 17.5655 | 23.91 B | -0.0958 | -0.54 | 1.41 M | 24.71 M |
| CHRW | C.H. Robinson Ww | 31.7932 | 15.59 B | -0.2086 | -0.65 | 2.57 M | 81.84 M |
| TRMB | Trimble Navigation | 10.745 | 12.76 B | -0.135 | -1.24 | 1.8 M | 19.39 M |
| VLY | Valley National Bancorp | 7.2352 | 7.88 B | -0.27 | -3.6 | 723.67 K | 5.24 M |
| IESC | Ies Holdings | 18.2893 | 7.22 B | -1.0256 | -5.31 | 5.5 K | 100.61 K |
| SNEX | Stonex Group Inc | 3.0015 | 6.9 B | -0.0563 | -1.84 | 62.77 K | 188.42 K |
| NXST | Nexstar Media Group Inc | 3.4173 | 6.41 B | -0.1168 | -3.3 | 10.7 K | 36.57 K |
| CZR | Caesars Entertainment Inc | 10.10 | 5.98 B | -0.07 | -0.69 | 165.66 K | 1.67 M |
| MKTX | Marketaxess Holdings | 8.8558 | 5.82 B | -0.0804 | -0.9 | 285.87 K | 2.53 M |
| MEOH | Methanex Cp | 13.7227 | 5.45 B | -0.0811 | -0.59 | 407.2 K | 5.59 M |
| CVCO | Cavco Inds Inc | 45.61 | 4.92 B | -0.73 | -1.58 | 39.38 K | 1.8 M |
| IONS | Ionis Pharmaceuticals | 7.60 | 4.84 B | -0.05 | -0.65 | 618.3 K | 4.7 M |
| GLNG | Golar Lng Ltd | 6.2265 | 4.39 B | -0.1333 | -2.1 | 65.13 K | 405.51 K |
| IPAR | Inter Parfums Inc | 8.7654 | 4.27 B | -0.1449 | -1.63 | 223.22 K | 1.96 M |
| GNTX | Gentex Corp | 5.0462 | 3.94 B | -0.0957 | -1.86 | 3.58 M | 18.04 M |
| ACHC | Acadia Healthcr Company | 8.40 | 3.51 B | -0.20 | -2.33 | 8.18 K | 68.67 K |
| CLMT | Calumet Specialty Pr | 11.5378 | 3.02 B | -0.3944 | -3.31 | 16.41 K | 189.35 K |
| ATRC | Atricure Inc | 8.69 | 2.89 B | -0.33 | -3.66 | 18.6 K | 161.63 K |
| BELFA | BEL Fuse Cl A | 21.9806 | 2.55 B | -0.2316 | -1.04 | 3 K | 65.94 K |
| PLUS | Eplus Inc | 3.3311 | 2.51 B | -0.0583 | -1.72 | 48.48 K | 161.48 K |
| BLKB | Blackbaud Inc | 16.2963 | 2.44 B | -0.5046 | -3 | 649.21 K | 10.58 M |
| UFPT | U F P Tech Inc | 3.30 | 2.36 B | -0.04 | -1.2 | 700 | 2.31 K |
| CLDX | Celldex Therapeutics | 342.00 | 2.26 B | -21.60 | -5.94 | 3.46 K | 1.18 M |
| AEHR | Aehr Test Systems | 5.52 | 1.87 B | -0.1214 | -2.15 | 28.98 K | 159.99 K |
| PRGS | Progress Software | 16.6593 | 1.79 B | -0.1243 | -0.74 | 504.88 K | 8.41 M |
| SRPT | Sarepta Therapeutics | 39.72 | 1.72 B | -0.48 | -1.19 | 201.74 K | 8.01 M |
| QCRH | Qcr Holdings Inc | 16.4746 | 1.69 B | -0.3474 | -2.07 | 450 | 7.41 K |
| BFC | Bank First National Corp [Wisconsin] | 12.2309 | 1.65 B | -0.0964 | -0.78 | 200 | 2.45 K |
| ANIP | ANI Pharma Inc | 147.6003 | 1.62 B | -1.80 | -1.2 | 936 | 138.15 K |
| CBRL | Cracker Barrel | 20.8039 | 1.5 B | -0.296 | -1.4 | 1.4 M | 29.09 M |
| GIII | G-III Apparel Gp | 5.1044 | 1.36 B | -0.1043 | -2 | 18.8 K | 95.96 K |
| STAA | Staar Surgical Company | 8.49 | 1.32 B | -0.05 | -0.59 | 53.57 K | 454.81 K |
| RDWR | Radware Ltd | 7.92 | 1.32 B | -0.14 | -1.74 | 289.18 K | 2.29 M |
| HBNC | Horizon Bancorp | 3.2717 | 1.09 B | -0.0255 | -0.77 | 7.12 K | 23.29 K |
| CYRX | Cryoport Inc | 450.00 | 1.01 B | -48.00 | -9.64 | 22 | 9.9 K |
| TRNS | Transcat Inc | 5.20 | 978.86 M | -0.05 | -0.95 | 3.2 K | 16.64 K |
| CCBG | Capital City Bank Gr | 21.772 | 872.9 M | -0.2573 | -1.17 | 53.21 K | 1.16 M |
| HSTM | Healthstream Inc | 4.3884 | 855.77 M | -0.0662 | -1.49 | 258.69 K | 1.14 M |
| SMBC | Southern MO Bancorp | 4.6752 | 775.31 M | -0.1888 | -3.88 | 4.6 K | 21.5 K |
| SHBI | Shore Bancshares Inc | 15.6946 | 755.07 M | -0.2354 | -1.48 | 8.7 K | 136.54 K |
| BBSI | Barrett Business S | 4.5156 | 737.38 M | -0.0319 | -0.7 | 254.01 K | 1.15 M |
| QDEL | Quidel Cp | 12.38 | 736.9 M | -0.10 | -0.8 | 385.29 K | 4.77 M |
| PFIS | Peoples Finl Svcs Company | 14.7982 | 727.79 M | -0.3072 | -2.03 | 1.02 K | 15.06 K |
| CWBC | Community West Bncsh | 10.0881 | 690.12 M | -0.2546 | -2.46 | 3.3 K | 33.29 K |
| PKOH | Park Ohio Hld Cp | 15.5647 | 657.64 M | -0.3471 | -2.18 | 13.52 K | 210.42 K |
| FBIZ | First Business Finan | 7.4622 | 627.24 M | -0.0794 | -1.05 | 2 K | 14.92 K |
| SFST | Southern First Bancs | 9.203 | 575.44 M | -0.187 | -1.99 | 6.21 K | 57.13 K |
| YORW | York Water Company | 10.434 | 511.6 M | -0.3145 | -2.93 | 23.29 K | 242.97 K |
| TATT | T A T Tech Ltd | 3.7848 | 488.73 M | -0.0479 | -1.25 | 3.1 K | 11.73 K |
| AMRN | Amarin Corp ADR | 576.00 | 478.44 M | -10.00 | -1.71 | 712 | 410.11 K |
| GYRE | Gyre Therapeutics Inc | 5900.3604 | 457.01 M | -282.3486 | -4.57 | 83 | 489.73 K |
| ATNI | Atn International | 14.5564 | 437.46 M | -0.0964 | -0.66 | 12.2 K | 177.59 K |
| PLBC | Plumas Bancorp | 14.0162 | 435.54 M | -0.6807 | -4.63 | 1.5 K | 21.02 K |
| FNLC | First Bancorp Inc | 6.655 | 418.07 M | -0.0753 | -1.12 | 1.5 K | 10 K |
| ACTG | Acacia Res-Acacia | 9.2237 | 405.99 M | -0.0903 | -0.97 | 109.31 K | 1.01 M |
| ADTN | Adtran Inc | 17.8094 | 393.62 M | -0.5699 | -3.1 | 4.32 M | 77.02 M |
| PKBK | Parke Bancorp Inc | 7.1607 | 383.38 M | -0.3484 | -4.64 | 1.75 K | 12.53 K |
| MGPI | MGP Ingredients Inc | 19.8036 | 382.86 M | -0.7288 | -3.55 | 1.1 M | 21.83 M |
| PERI | Perion Network Ltd | 14.3215 | 369.09 M | -0.5304 | -3.57 | 10.77 K | 154.29 K |
| AMSF | Amerisafe Inc | 6.0543 | 361.39 M | -0.2522 | -4 | 17.71 K | 107.21 K |
| SSP | E.W. Scripps Company | 102.1273 | 335.8 M | -1.1399 | -1.1 | 453.83 K | 46.35 M |
| ASUR | Asure Software | 11.80 | 313.46 M | -0.0667 | -0.56 | 6.43 K | 75.91 K |
| GALT | Galectin Therapeutic | 19.68 | 307.59 M | -0.96 | -4.65 | 13.15 K | 258.79 K |
| AGEN | Agenus Inc | 259.0645 | 304.51 M | -7.0654 | -2.65 | 4.93 K | 1.28 M |
| FUNC | First United Corp | 13.9568 | 302 M | -0.1775 | -1.26 | 9.93 K | 138.6 K |
| OVLY | Oak Valley Bancp CA | 10.8695 | 289.81 M | -0.3814 | -3.39 | 606 | 6.59 K |
| ALTO | Alto Ingredients Inc | 3265.50 | 283.91 M | -291.8999 | -8.21 | 82.01 K | 267.8 M |
| RELL | Richardson Electrncs | 4.1757 | 270.01 M | -0.0302 | -0.72 | 117.13 K | 489.1 K |
| MTRX | Matrix Service Company | 11.08 | 257.99 M | -0.16 | -1.42 | 585.29 K | 6.48 M |
| EFSI | Eagle Financial Services Inc | 15.8331 | 249.06 M | -0.7539 | -4.55 | 2.1 K | 33.25 K |
| INBK | First Internet Bcp | 10.0914 | 221.53 M | -0.1153 | -1.13 | 1.05 K | 10.6 K |
| FCAP | First Capital Inc | 8.7336 | 217.5 M | -0.5502 | -5.93 | 12.58 K | 109.89 K |
| CGEN | Compugen Ltd | 3.85 | 198.92 M | -0.10 | -2.53 | 35.76 K | 137.66 K |
| TAYD | Taylor Devices Inc | 5.80 | 187.78 M | -0.20 | -3.33 | 107.3 K | 622.34 K |
| ANIK | Anika Therapeutics | 11.47 | 179.5 M | -0.20 | -1.71 | 92 K | 1.06 M |
| QUIK | Quicklogic Corp | 84.00 | 175.8 M | -4.34 | -4.91 | 22.75 K | 1.91 M |
| USAU | U.S. Gold Corp | 2930.1938 | 175.7 M | -93.8494 | -3.1 | 32 | 93.77 K |
| LEE | Lee Enterprises, Incorporated Common Stock | 275.3885 | 170.76 M | -3.5174 | -1.26 | 22.07 K | 6.08 M |
| SILC | Silicom Ltd | 8.0988 | 165.76 M | -0.712 | -8.08 | 43.23 K | 350.07 K |
| CXDO | Crexendo Inc | 10.2335 | 164.21 M | -0.8484 | -7.66 | 561.6 K | 5.75 M |
| EBMT | Eagle Bancorp [Mt] | 4.6516 | 160.82 M | -0.075 | -1.59 | 5.51 K | 25.63 K |
| LTBR | Lightbridge Corp | 1080.0004 | 158.93 M | -18.0005 | -1.64 | 209 | 225.72 K |
| ORMP | Oramed Pharma | 10.0683 | 154.33 M | -0.895 | -8.16 | 42 | 422.87 |
| MPAA | Motorcar Parts Amer | 12.65 | 144.63 M | -0.15 | -1.17 | 600 | 7.59 K |
| OPRX | Optimizerx Corp | 974.9929 | 138.26 M | -174.9984 | -15.22 | 34 | 33.15 K |
| KVHI | K V H Inds Inc | 9.75 | 133.76 M | -0.25 | -2.5 | 56.45 K | 550.4 K |
| TCX | Tucows Inc Cl A | 3.60 | 131.17 M | -0.08 | -2.17 | 73.8 K | 265.68 K |
| BOTJ | Bank of The Jame Fnl | 9.6583 | 113.04 M | -0.574 | -5.61 | 5.53 K | 53.45 K |
| UBOH | United Bancshares | 8.9392 | 112.51 M | -0.2626 | -2.85 | 1.81 K | 16.14 K |
| CODA | Coda Octopus Group | 5.60 | 97.26 M | -2.80 | -33.33 | 143 | 800.8 |
| ANIX | Anixa Biosciences Inc | 19.00 | 91.08 M | -1.25 | -6.17 | 19.76 K | 375.4 K |
| LAKE | Lakeland Inds Inc | 16.4619 | 90.97 M | -0.5425 | -3.19 | 149.25 K | 2.46 M |
| LFVN | Lifevantage Cp | 11.7861 | 63.03 M | -0.9066 | -7.14 | 2.97 K | 35.02 K |
| BSIN | Big Sky Industrial Inc. | 386.7954 | 60.89 M | -3.9354 | -1.01 | 2.42 K | 935.27 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BRK-B | Berkshire Hathaway Inc (Class B) | 57.00 | 1.26 T | -0.36 | -0.63 | 2.29 M | 130.25 M |
| UNH | Unitedhealth Group Inc | 38.642 | 365.09 B | -1.5559 | -3.87 | 41.59 M | 1.61 B |
| MDT | Medtronic Inc | 31.2521 | 131.57 B | -0.1712 | -0.54 | 13.17 M | 411.72 M |
| RCL | Royal Caribbean Cruises Ltd | 32.8409 | 86.47 B | -0.1734 | -0.53 | 1.31 M | 42.91 M |
| TDG | Transdigm Group Inc | 8.7648 | 66.45 B | -0.1265 | -1.42 | 186.4 K | 1.63 M |
| PHG | Koninklijke Philips Electronics ADR | 18.2866 | 29.66 B | -0.1513 | -0.82 | 2.56 M | 46.84 M |
| PPG | PPG Industries | 20.1736 | 27.07 B | -0.1215 | -0.6 | 2.91 M | 58.66 M |
| JBL | Jabil Inc. | 31.8593 | 26.18 B | -0.2869 | -0.89 | 3.23 M | 102.77 M |
| LVS | Las Vegas Sands | 40.5178 | 25.32 B | -1.2544 | -3 | 2.03 M | 82.13 M |
| PAG | Penske Automotive Group | 13.8192 | 13.92 B | -0.2966 | -2.1 | 733 K | 10.13 M |
| CCK | Crown Cork & Seal Company | 16.1672 | 13.14 B | -0.3126 | -1.9 | 4.77 M | 77.04 M |
| MKC | Mccormick & Company | 11.3682 | 12.64 B | -0.0581 | -0.51 | 1.08 M | 12.28 M |
| ELS | Equity Lifestyle Properties | 6.9087 | 12.5 B | -0.1578 | -2.23 | 843.6 K | 5.83 M |
| DVA | Davita Healthcare Partners Inc | 27.29 | 10.98 B | -0.29 | -1.05 | 1.7 M | 46.34 M |
| TTC | Toro Company | 9.7944 | 10.02 B | -0.1384 | -1.39 | 1.94 M | 19.04 M |
| PRMB | Primo Brands Corporation | 9.9431 | 8.64 B | -0.4121 | -3.98 | 500.4 K | 4.98 M |
| AOS | Smith A.O. Corp | 6.3458 | 8.63 B | -0.3723 | -5.54 | 5.64 M | 35.76 M |
| EAT | Brinker International | 18.235 | 8.24 B | -0.1411 | -0.77 | 1.08 M | 19.75 M |
| WAL | Western Alliance Bancorp | 31.8789 | 8.04 B | -0.5294 | -1.63 | 47.7 K | 1.52 M |
| TAP-A | Molson Coors Beverage Company | 24.0967 | 7.97 B | -0.3492 | -1.43 | 200 | 4.82 K |
| ASR | Grupo Aeroportuario Del Sureste ADR | 16.4509 | 7.6 B | -0.3008 | -1.8 | 289.9 K | 4.77 M |
| AG | First Majestic Silver | 3.8954 | 6.73 B | -0.0295 | -0.75 | 6.22 K | 24.25 K |
| RLI | Rli Corp | 5.8629 | 6.39 B | -0.1515 | -2.52 | 1.2 M | 7.04 M |
| MATX | Matson Inc | 14.5288 | 6.18 B | -0.1545 | -1.05 | 1.01 M | 14.72 M |
| DLB | Dolby Laboratories | 15.7994 | 5.96 B | -0.3061 | -1.9 | 114.9 K | 1.82 M |
| ORA | Ormat Technologies | 31.1062 | 5.56 B | -0.5866 | -1.85 | 320.2 K | 9.96 M |
| WTM | White Mountains Insurance Group | 495.2926 | 5.38 B | -6.3319 | -1.26 | 17.8 K | 8.82 M |
| NNI | Nelnet Inc | 29.2113 | 4.46 B | -0.5277 | -1.77 | 404.6 K | 11.82 M |
| AZZ | Azz Inc | 4.5468 | 4 B | -0.1742 | -3.69 | 110.8 K | 503.79 K |
| AKO-A | Embotelladora Andina S.A | 5.3512 | 3.99 B | -0.0532 | -0.98 | 1.5 K | 8.03 K |
| BHC | Bausch Health Companies Inc | 17.1296 | 3.13 B | -0.3447 | -1.97 | 1.01 M | 17.31 M |
| GNW | Genworth Financial Inc | 32.4424 | 3.05 B | -0.1903 | -0.58 | 4.09 M | 132.85 M |
| AAP | Advance Auto Parts Inc | 32.5553 | 2.75 B | -0.3763 | -1.14 | 1.99 M | 64.89 M |
| WLY | John Wiley Sons Cl A | 37.32 | 2.54 B | -0.19 | -0.51 | 163.3 K | 6.09 M |
| SPB | Spectrum Brands Holdings Inc | 28.75 | 2.02 B | -0.2658 | -0.92 | 470 | 13.51 K |
| BRSL | BRSL | 16.1829 | 1.78 B | -0.1709 | -1.05 | 2.79 M | 45.1 M |
| GEL | Genesis Energy LP | 3.112 | 1.57 B | -0.0262 | -0.83 | 11.1 K | 34.54 K |
| PBT | Permian Basin Royalty Trust | 4.5234 | 1.45 B | -0.0381 | -0.84 | 382.8 K | 1.73 M |
| BH | Biglari Holdings Inc | 226.1058 | 1.2 B | -3.7933 | -1.65 | 30.97 K | 7 M |
| SMP | Standard Motor Products | 4.7979 | 983.71 M | -0.0626 | -1.29 | 86.9 K | 416.94 K |
| AORT | Artivion Inc | 4.4339 | 931.24 M | -0.1335 | -2.92 | 195.7 K | 867.71 K |
| GAM-PB | General American Investors Company Inc. | 7.3532 | 830.68 M | -0.0397 | -0.54 | 7.2 K | 52.94 K |
| TXO | Txo Energy Partners L.P. | 50800.00 | 740.76 M | -1200.00 | -2.31 | 26 | 1.32 M |
| MUX | Mcewen Mining Inc | 77.4252 | 733.05 M | -0.653 | -0.84 | 25.34 K | 1.96 M |
| BME | Blackrock Health Sciences Trust | 4.9754 | 621 M | -0.0352 | -0.7 | 39.2 K | 195.04 K |
| GTN | Gray Television | 5.8782 | 616.88 M | -0.0301 | -0.51 | 153.3 K | 901.13 K |
| MLR | Miller Industries | 17.9212 | 545.97 M | -0.3194 | -1.75 | 99.1 K | 1.78 M |
| ACCO | Acco Brands Corp | 14.8896 | 490.33 M | -0.1837 | -1.22 | 298.9 K | 4.45 M |
| MCI | Massmutual Corporate Investors | 3.3999 | 378.8 M | -0.0207 | -0.61 | 5.8 K | 19.72 K |
| DBI | Designer Brands Inc | 9.8478 | 326.17 M | -0.06 | -0.61 | 523.6 K | 5.16 M |
| BRT | BRT Realty Trust | 8.5688 | 244.12 M | -0.0912 | -1.05 | 3.3 K | 28.28 K |
| UIS | Unisys Corp | 63.50 | 207.86 M | -1.50 | -2.31 | 659.5 K | 41.88 M |
| TG | Tredegar Corp | 7.4437 | 200.21 M | -0.0664 | -0.88 | 140.2 K | 1.04 M |
| MPV | Massmutual Participation Investors | 3.032 | 181.42 M | -0.0373 | -1.22 | 3 K | 9.1 K |
| CIA | Citizens Inc | 5.40 | 165.3 M | -0.03 | -0.55 | 62.4 K | 336.96 K |
| JHI | John Hancock Investors Trust | 3.2957 | 106.25 M | -0.041 | -1.23 | 17.8 K | 58.66 K |
| DTF | Duff & Phelps Utilities Tax-Free Income | 5.6438 | 80.28 M | -0.0357 | -0.63 | 9.4 K | 53.05 K |
| TVC | Tennessee Valley Authority | 10.8936 | 12.78 M | -0.0852 | -0.78 | 40.5 K | 441.19 K |
| CVU | CPI Aerostructures Inc | 7.56 | -0.24 | -3.08 | 4.6 K | 34.78 K | |
| JBK | Lehman Abs Corp | 6.1596 | -0.0642 | -1.03 | 1 K | 6.16 K | |
| KTH | Lehman Abs Corp | 7.826 | -0.0691 | -0.88 | 1.5 K | 11.74 K | |
| DDT | Dillard's | 4.6133 | -0.0329 | -0.71 | 4.4 K | 20.3 K | |
| GAM-P-B | General American Investors Company Inc. Cumulative Preferred Stock | 11.8106 | -0.0636 | -0.54 | 7.2 K | 85.04 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SXGC | Southern Cross Gold Consolidated Ltd | 4.4444 | -0.6032 | -11.95 | 51.57 K | 229.18 K | |
| WRG | Western Energy Services Corp | 9216.00 | -864.00 | -8.57 | 5 | 46.08 K | |
| MNO | Meridian Mining UK Societas | 6.70 | -0.60 | -8.22 | 143.17 K | 959.22 K | |
| HBP | Helix Biopharm | 15.00 | -1.25 | -7.69 | 2.1 K | 31.5 K | |
| ELF | E-L Financial | 3.1132 | -0.2524 | -7.5 | 268 | 834.34 | |
| TAL | Petrotal Corp | 141.9397 | -10.753 | -7.04 | 5.71 K | 810.62 K | |
| TC | Tucows Inc | 4.04 | -0.28 | -6.48 | 1.1 K | 4.44 K | |
| EFR | Energy Fuels Inc | 30.00 | -2.00 | -6.25 | 14.37 K | 431.04 K | |
| ABRA | Abrasilver Resource Corp | 188.00 | -12.00 | -6 | 213 | 40.04 K | |
| USA | Americas Silver Corp | 39.00 | -2.40 | -5.8 | 7.43 K | 289.77 K | |
| TLG | Troilus Gold Corp | 528.00 | -32.00 | -5.71 | 252 | 133.06 K | |
| SKE | Skeena Resources Ltd | 66.00 | -4.00 | -5.71 | 200 | 13.2 K | |
| ELEF | Silver Elephant Mining Corp | 51.9272 | -2.6459 | -4.85 | 1.35 K | 70.31 K | |
| PNP | Pinetree Capital Ltd | 937.50 | -37.00 | -3.8 | 2.7 K | 2.53 M | |
| LUG | Lundin Gold Inc | 23.4866 | -0.851 | -3.5 | 10.36 K | 243.32 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 5.6451 | -0.1953 | -3.34 | 62.46 K | 352.6 K | |
| ATD | Alimentation Couche-Tard Inc. | 3.9496 | -0.13 | -3.19 | 1.2 K | 4.74 K | |
| ALC | Algoma Central | 3.8282 | -0.1239 | -3.14 | 434 | 1.66 K | |
| BHC | Bausch Health Companies Inc | 20.0447 | -0.5437 | -2.64 | 481.29 K | 9.65 M | |
| EDR | Endeavour Silver Corp | 4.3183 | -0.1091 | -2.46 | 470.04 K | 2.03 M | |
| LFE | Canadian Life Companies Split Corp | 5.1768 | -0.1255 | -2.37 | 14.53 K | 75.2 K | |
| ASM | Avino Silver and Gold Mines Ltd | 3.52 | -0.08 | -2.22 | 50.6 K | 178.11 K | |
| ATX | ATEX Resources Inc. | 138.00 | -3.00 | -2.13 | 420 | 57.96 K | |
| IFP | Interfor Corp | 6.9866 | -0.1503 | -2.11 | 33.9 K | 236.85 K | |
| CUP-U | Caribbean Utilities Company Ltd | 3.6355 | -0.0743 | -2 | 23.2 K | 84.34 K | |
| ALS | Altius Minerals Corp | 4.67 | -0.0919 | -1.93 | 34.24 K | 159.91 K | |
| RCI-A | Rogers Communications Inc | 12.3224 | -0.2098 | -1.67 | 2.1 K | 25.88 K | |
| AIF | Altus Group Ltd | 5.7577 | -0.0976 | -1.67 | 10.87 K | 62.59 K | |
| MRU | Metro Inc | 7.8375 | -0.1241 | -1.56 | 649.56 K | 5.09 M | |
| PWF-PG | Power Financial Corp Pref G | 7.9532 | -0.1248 | -1.54 | 3.81 K | 30.26 K | |
| OCG | Outcrop Silver & Gold Corp | 19.30 | -0.30 | -1.53 | 13.58 K | 262.09 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 6.5959 | -0.0965 | -1.44 | 95.44 K | 629.53 K | |
| CJR-B | Corus Entertainment Inc | 7.5018 | -0.1084 | -1.42 | 98 K | 735.18 K | |
| CORS | Corus Entertainment Holdings Inc. | 3633.2771 | -52.4629 | -1.42 | 196 | 712.12 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 5.5428 | -0.0785 | -1.4 | 51.99 K | 288.16 K | |
| DIAM | Star Diamond Corp | 6.41 | -0.09 | -1.38 | 843 K | 5.4 M | |
| RCH | Richelieu Hardware Ltd | 5.7487 | -0.0727 | -1.25 | 13.71 K | 78.81 K | |
| BCE-PR | BCE Inc Pref R | 8.5035 | -0.0978 | -1.14 | 930 | 7.91 K | |
| DPM | Dundee Precious Metals Inc | 11.8344 | -0.1315 | -1.1 | 47.99 K | 567.97 K | |
| NDM | Northern Dynasty Minerals Ltd | 7.30 | -0.08 | -1.08 | 246.9 K | 1.8 M | |
| X | TMX Group Ltd | 5.5126 | -0.0594 | -1.07 | 1.06 M | 5.85 M | |
| TXP | Touchstone Exploration Inc | 15.6071 | -0.1544 | -0.98 | 52.14 K | 813.72 K | |
| ENB-PA | Enbridge Inc Pref A | 7.9645 | -0.0786 | -0.98 | 2.81 K | 22.38 K | |
| ERD | Erdene Resource Development Corp | 6.12 | -0.06 | -0.97 | 9.3 K | 56.92 K | |
| MX | Methanex Corp | 15.6766 | -0.1498 | -0.95 | 393.56 K | 6.17 M | |
| TA | Transalta Corp | 10.6677 | -0.1002 | -0.93 | 862.43 K | 9.2 M | |
| FFH | Fairfax Financial Holdings Ltd | 91.3849 | -0.8256 | -0.9 | 45.5 K | 4.16 M | |
| CGO | Cogeco Inc Sv | 16.2827 | -0.1467 | -0.89 | 2.94 K | 47.79 K | |
| MXG | Maxim Power Corp | 5.1098 | -0.0453 | -0.88 | 9.8 K | 50.08 K | |
| FLNT | Flint Corp | 339.2393 | -2.9787 | -0.87 | 5.64 K | 1.92 M | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 6.2703 | -0.0541 | -0.86 | 31.3 K | 196.26 K | |
| AGF-B | AGF Management Limited | 7.4659 | -0.0605 | -0.8 | 257.61 K | 1.92 M | |
| BNE | Bonterra Energy Corp | 11.2297 | -0.0898 | -0.79 | 14.37 K | 161.31 K | |
| ATRL | Atkinsrealis Group Inc | 24.6341 | -0.1961 | -0.79 | 226.67 K | 5.58 M | |
| SVM | Silvercorp Metals Inc | 5.483 | -0.0436 | -0.79 | 906.3 K | 4.97 M | |
| WTE | Westshore Terminals Investment Corp | 3.2249 | -0.0232 | -0.71 | 80.82 K | 260.65 K | |
| IAG | IA Financial Corp Inc | 17.5976 | -0.1263 | -0.71 | 56.6 K | 996.02 K | |
| BCE | BCE Inc | 9.464 | -0.064 | -0.67 | 1.73 M | 16.35 M | |
| SGY | Surge Energy Inc | 62.6662 | -0.4205 | -0.67 | 365 | 22.87 K | |
| RFA | RFA Financial Inc. | 26.4593 | -0.1764 | -0.66 | 60.18 K | 1.59 M | |
| CSW-B | Corby Spirit and Wine Limited | 6.9002 | -0.0451 | -0.65 | 6.7 K | 46.23 K | |
| POW-PA | Power Corporation of Canada Pref A | 7.9215 | -0.05 | -0.63 | 3 K | 23.78 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 3.008 | -0.0189 | -0.62 | 30.05 K | 90.39 K | |
| CSCI | Cosciens Biopharma Inc | 483600.00 | -3000.00 | -0.62 | 1 | 483.6 K | |
| EDV | Endeavour Mining Corp | 60.6713 | -0.37 | -0.61 | 11.38 K | 690.44 K | |
| MDI | Major Drilling Grp | 7.8735 | -0.0437 | -0.55 | 47.84 K | 376.67 K | |
| QBR-B | Quebecor Inc | 4.9738 | -0.0275 | -0.55 | 87.6 K | 435.7 K | |
| CHR | Chorus Aviation Inc | 52.045 | -0.2829 | -0.54 | 189.1 K | 9.84 M | |
| JAG | Jaguar Mining Inc | 4592.0571 | -24.7334 | -0.54 | 54.63 K | 250.85 M | |
| MFC-PC | Manulife Finl Srs 3 Prf | 8.3829 | -0.0451 | -0.54 | 24.88 K | 208.52 K | |
| SLF | Sun Life Financial Inc | 21.1619 | -0.1131 | -0.53 | 615.5 K | 13.03 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GGII | Green Globe International Inc | 1200.00 | 6.66 M | -220.00 | -15.49 | 1 | 1.2 K |
| ACUS | Acusphere Inc | 60.20 | 3.71 M | -2.30 | -3.68 | 16.47 K | 991.73 K |
| CBDD | CBD of Denver Inc | 3.75 | 1.11 M | -1.25 | -25 | 28 | 105 |
| NEOM | NeoMedia Technologies Inc | 411.832 | 508.84 K | -14.9757 | -3.51 | 2.27 K | 935.27 K |
| ITKH | iTeknik Holding Corporation | 39.50 | 349.72 K | -0.50 | -1.25 | 4.6 K | 181.7 K |
| RRMLF | Ross River Minerals Inc | 3.10 | 109.23 K | -0.024 | -0.77 | 5 K | 15.5 K |
| PJET | Priority Aviation Inc | 17600.00 | 98.01 K | -800.00 | -4.35 | 1 | 17.6 K |
| PDGO | Paradigm Oil and Gas Inc | 3.15 | 77.82 K | -0.15 | -4.55 | 225.67 K | 710.86 K |
| ENDO | Thermic Sciences International | 6.80 | 58.79 K | -2.20 | -24.44 | 120 | 816 |
| HMNY | Helios and Matheson Analytics Inc | 3411.9302 | 20.02 K | -34.1194 | -0.99 | 9 | 30.71 K |
| XDSL | mPhase Technologies Inc | 1450.00 | 16.8 K | -50.00 | -3.33 | 101 | 146.45 K |
| MIHL | Montague International Holding Ltd | 44000.0117 | 12.63 K | -3999.9883 | -8.33 | 1 | 44 K |
| CIPI | Correlate Infrastructure Partners Inc | 15.60 | 7.83 K | -0.40 | -2.5 | 525 | 8.19 K |
| PROT | Proteonomix Inc | 37.00 | 791 | -7.40 | -16.67 | 85 K | 3.15 M |
| YVRLF | Liquid Media Group Ltd. | 245.00 | 482 | -11.00 | -4.3 | 1.08 K | 265.58 K |
| PARD | Poniard Pharmaceuticals Inc | 266.3467 | 149 | -7.1986 | -2.63 | 507 | 135.04 K |
| CCTL | Coin Citadel | 30.00 | 37 | -5.00 | -14.29 | 27 | 810 |
| DVLP | Golden Developing Solutions Inc | 14.40 | 1 | -10.80 | -42.86 | 87.96 K | 1.27 M |
| MGLG | Magellan Energy Ltd | 1000.00 | -250.00 | -20 | 160 | 160 K | |
| CBGI | The CannaBusiness Group Inc | 50666.668 | -9333.332 | -15.56 | 22.7 K | 1.15 B | |
| GNCP | GNCC Capital Inc | 8.10 | -0.90 | -10 | 1.41 K | 11.45 K | |
| WLSI | Wellstar International Inc | 24.00 | -1.00 | -4 | 139.04 K | 3.34 M | |
| HDYNQ | Hyperdynamics Corporation | 25.60 | -0.72 | -2.74 | 22.3 K | 570.88 K | |
| CYRNQ | CYRNQ | 64.2001 | -0.60 | -0.93 | 3.22 K | 206.92 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| WPG | West Point Gold Corp. | 17.50 | -3.50 | -16.67 | 1.55 K | 27.12 K | |
| FUSE | Fuse Cobalt Inc | 340.00 | -60.00 | -15 | 7 | 2.38 K | |
| RECO | Reconnaissance Energy Africa Ltd | 5.00 | -0.80 | -13.79 | 4.4 K | 22 K | |
| PTU | Purepoint Uranium Group Inc | 5.80 | -0.90 | -13.43 | 56.96 K | 330.37 K | |
| ADYA | Adya Inc | 6.6414 | -0.9487 | -12.5 | 175 | 1.16 K | |
| SPX | Stellar AfricaGold Inc | 27.4821 | -3.7476 | -12 | 6.09 K | 167.45 K | |
| NIM | Nicola Mining Inc | 18.00 | -2.40 | -11.76 | 760 | 13.68 K | |
| BRON | Bronco Resources Corp. | 96.00 | -12.00 | -11.11 | 112 | 10.75 K | |
| MTT | Magna Terra Minerals Inc | 3.01 | -0.35 | -10.42 | 75.61 K | 227.6 K | |
| VLI | Vision Lithium Inc | 6.10 | -0.70 | -10.29 | 25.5 K | 155.55 K | |
| IQ | AirIQ Inc | 8.40 | -0.80 | -8.7 | 5.5 K | 46.24 K | |
| KG | Klondike Gold Corp | 26.25 | -2.25 | -7.89 | 377.33 K | 9.9 M | |
| SLG | PetroTal Corp | 26.3025 | -1.9926 | -7.04 | 571.09 K | 15.02 M | |
| ZYUS | ZYUS Life Sciences Corporation | 6.00 | -0.45 | -6.98 | 900 | 5.4 K | |
| CD | Cantex Mine Development Corp | 21.00 | -1.50 | -6.67 | 1.68 K | 35.34 K | |
| KRY | Koryx Copper Inc. | 450.00 | -30.00 | -6.25 | 75 | 33.75 K | |
| JJ | Jackpot Digital Inc | 248.00 | -16.00 | -6.06 | 200 | 49.6 K | |
| EMR | Emgold Mining Corporation | 640.00 | -40.00 | -5.88 | 84 K | 53.76 M | |
| RMO | Rainy Mountain Royalty Corp | 32.00 | -2.00 | -5.88 | 1.54 K | 49.28 K | |
| CTM | Canterra Minerals Corporation | 65.00 | -4.00 | -5.8 | 964 | 62.66 K | |
| EON | EON Lithium Corp. | 198.00 | -12.00 | -5.71 | 26 | 5.15 K | |
| SAE | Sable Resources Ltd | 3.8948 | -0.2337 | -5.66 | 5.65 K | 22 K | |
| WEC | Winchester Equity Corporation | 32.00 | -1.80 | -5.33 | 1.2 K | 38.4 K | |
| USS | Uniserve Communications Corporation | 71.0526 | -3.9474 | -5.26 | 5 | 355.26 | |
| COMP | Uniserve Communications Corporation | 71.0526 | -3.9474 | -5.26 | 5 | 355.26 | |
| SKP | StrikePoint Gold Inc | 18.00 | -1.00 | -5.26 | 975 | 17.55 K | |
| MRZL | Mont Royal Resources Limited. | 8.3916 | -0.4662 | -5.26 | 2.19 K | 18.36 K | |
| MMN | Monarca Minerals Inc | 4.75 | -0.25 | -5 | 37.34 K | 177.37 K | |
| BARU | Baru Gold Corp | 7.6375 | -0.3917 | -4.88 | 8.15 K | 62.25 K | |
| ADD | Arctic Star Exploration Corp | 98.40 | -4.80 | -4.65 | 1.65 K | 161.97 K | |
| MBO | Mobio Technologies Inc | 8.40 | -0.40 | -4.55 | 388 | 3.26 K | |
| VRB | Vanadiumcorp Resource Inc | 10.50 | -0.50 | -4.55 | 2.31 K | 24.31 K | |
| SNV | Sonoro Energy Ltd | 340.00 | -16.00 | -4.49 | 13 | 4.42 K | |
| BM | BC Moly Ltd. | 6.40 | -0.30 | -4.48 | 2.51 K | 16.06 K | |
| MQM | Metalquest Mining Inc. | 12.1875 | -0.5625 | -4.41 | 800 | 9.75 K | |
| CVV | CanAlaska Uranium Ltd | 6.5574 | -0.2893 | -4.23 | 316.02 K | 2.07 M | |
| WGF | Wescan Goldfields Inc | 6.90 | -0.30 | -4.17 | 6.34 K | 43.75 K | |
| VVTM | VVT Med Inc. | 5490.6543 | -233.6445 | -4.08 | 263 | 1.44 M | |
| SXL | Slam Exploration Ltd | 7.50 | -0.30 | -3.85 | 8.38 K | 62.87 K | |
| AME | Abacus Mining & Exploration Corporation | 4.98 | -0.18 | -3.49 | 48.74 K | 242.73 K | |
| RUSH | Carolina Rush Corporation | 5.60 | -0.20 | -3.45 | 12.68 K | 71.01 K | |
| CAMB | Cambria Gold Mines Inc. | 32.50 | -1.00 | -2.99 | 31.73 K | 1.03 M | |
| NGY | Nexera Energy Inc | 4.95 | -0.15 | -2.94 | 4.57 K | 22.61 K | |
| MPH | Medicure Inc | 30.00 | -0.90 | -2.91 | 265.06 K | 7.95 M | |
| NRN | Northern Shield Resources Inc | 3.35 | -0.10 | -2.9 | 1.8 K | 6.03 K | |
| NAM | New Age Metals Inc | 4.44 | -0.12 | -2.63 | 3.83 K | 16.98 K | |
| CMIL | Capella Minerals Limited | 39.90 | -1.05 | -2.56 | 11 | 438.9 | |
| EQTY | Equity Metals Corporation | 4.00 | -0.10 | -2.44 | 4.4 K | 17.6 K | |
| WML | Wealth Minerals Ltd | 6.92 | -0.16 | -2.26 | 8.7 K | 60.2 K | |
| AB-H | Asbestos Corporation Limited | 11.00 | -0.25 | -2.22 | 500 | 5.5 K | |
| MET | Metalore Resources Limited | 6.3074 | -0.1175 | -1.83 | 1.2 K | 7.57 K | |
| FCI | First Canadian Graphite Inc. | 3240.00 | -60.00 | -1.82 | 8 | 25.92 K | |
| BCU | Bell Copper Corporation | 5.90 | -0.10 | -1.67 | 35.2 K | 207.68 K | |
| IFR | International Frontier Resources Corporation | 30.8571 | -0.5143 | -1.64 | 6.32 K | 195.11 K | |
| MNC | Magnetic North Acquisition Corp | 9.2999 | -0.15 | -1.59 | 1.32 K | 12.25 K | |
| BTT | Bitterroot Resources Ltd | 6.40 | -0.10 | -1.54 | 6.71 K | 42.94 K | |
| CKG | Chesapeake Gold Corp | 5.79 | -0.09 | -1.53 | 28.01 K | 162.18 K | |
| AMM | Almaden Minerals Ltd. | 3.35 | -0.05 | -1.47 | 454 K | 1.52 M | |
| GOFL | Goldflare Exploration Inc | 4.25 | -0.05 | -1.16 | 96.78 K | 411.31 K | |
| BKM | Pacific Booker Minerals Inc | 6.19 | -0.06 | -0.96 | 23.79 K | 147.26 K |