Loser Valuations for 21 June 2006 from 00:00:00 until 23:59:59
Loser Valuations for 21 June 2006 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SEB | Seaboard Corporation | 1210.9315 | 3.59 B | -14.4272 | -1.18 | 1.5 K | 1.82 M |
| TMP | Tompkinstrustco | 19.4234 | 1.44 B | -0.1548 | -0.79 | 8.91 K | 173.06 K |
| BHB | Bar Harbor Bankshares | 6.45 | 696.3 M | -0.0334 | -0.52 | 900 | 5.8 K |
| GTE | Gran Tierra Energy Inc | 29.60 | 335.07 M | -2.40 | -7.5 | 53.13 K | 1.57 M |
| ELLO | Ellomay Capital Ltd | 6.5198 | 247.68 M | -0.1946 | -2.9 | 26.42 K | 172.25 K |
| BKTI | Bk Technologies Inc | 22.2407 | 231.74 M | -0.6772 | -2.95 | 24.2 K | 538.22 K |
| CMT | Core Molding Technologies Inc | 5.8554 | 189.66 M | -0.0297 | -0.5 | 14.8 K | 86.66 K |
| INTT | Intest Corp | 4.0225 | 176.24 M | -0.0677 | -1.66 | 1.4 K | 5.63 K |
| PED | Pedevco Corp | 67200.00 | 155.65 M | -1344.00 | -1.96 | 2 | 134.4 K |
| ESP | Espey Mfg. & Electronics | 5.8852 | 139.82 M | -0.2854 | -4.63 | 3.3 K | 19.42 K |
| BDL | Flanigan's Enterprises | 9.2028 | 122.02 M | -0.0605 | -0.65 | 1.3 K | 11.96 K |
| GLU | Gabelli Global Utility | 4.7943 | 112.56 M | -0.0294 | -0.61 | 1.7 K | 8.15 K |
| LODE | Comstock Mining Inc | 525.00 | 108.76 M | -25.00 | -4.55 | 223 | 117.08 K |
| CATX | Perspective Therapeutics Inc | 39.00 | 107.66 M | -0.50 | -1.27 | 2.37 K | 92.43 K |
| CVU | CPI Aerostructures | 7.15 | 60.68 M | -0.05 | -0.69 | 7.6 K | 54.34 K |
| WYY | Widepoint Corp | 27.00 | 56.59 M | -0.30 | -1.1 | 15.18 K | 409.81 K |
| DXR | Daxor Corp | 11.7609 | 49.51 M | -0.144 | -1.21 | 800 | 9.41 K |
| COHN | Cohen & CO Inc | 163.1439 | 32.79 M | -1.7669 | -1.07 | 327 | 53.35 K |
| JOB | General Employment Enterprises | 13.2637 | 23.48 M | -0.2671 | -1.97 | 350 | 4.64 K |
| RVP | Retractable Technologies | 3.46 | 16.76 M | -0.03 | -0.86 | 5.8 K | 20.07 K |
| AIRI | Air Industries Group Inc | 2545.7805 | 12.14 M | -435.4626 | -14.61 | 4 | 10.18 K |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AZN | Astrazeneca Plc ADR | 24.6076 | 286.07 B | -0.215 | -0.87 | 1.15 M | 28.18 M |
| MDLZ | Mondelez Intl Inc | 18.3012 | 85.49 B | -0.1064 | -0.58 | 1.63 M | 29.87 M |
| XEL | XCEL Energy Inc | 9.1895 | 52.38 B | -0.058 | -0.63 | 1.05 M | 9.69 M |
| FITB | Fifth Third Bancorp | 19.8872 | 49.25 B | -0.1886 | -0.94 | 2.1 M | 41.8 M |
| TTWO | Take-Two Interactive Software | 13.0791 | 42.65 B | -0.08 | -0.61 | 1.27 M | 16.59 M |
| DXCM | Dexcom | 3.2075 | 31.08 B | -0.1525 | -4.54 | 2.06 M | 6.6 M |
| VTRS | Viatris Inc | 16.3758 | 23.91 B | -0.2874 | -1.72 | 3.49 M | 57.13 M |
| NWS | News Cp Cl B | 17.471 | 16.04 B | -0.2634 | -1.49 | 4.22 M | 73.71 M |
| ALGN | Align Technology | 7.55 | 11.86 B | -0.07 | -0.92 | 296.34 K | 2.24 M |
| UHAL | A M E R C O | 7.9296 | 10.72 B | -0.0972 | -1.21 | 932 K | 7.39 M |
| ZION | Zions Bancorp | 54.3987 | 9.62 B | -0.2861 | -0.52 | 1.27 M | 69.3 M |
| DRS | Leonardo DRS, Inc. Common Stock | 4.3285 | 9.38 B | -0.2372 | -5.2 | 1.55 K | 6.71 K |
| MORN | Morningstar Inc | 31.7891 | 9.14 B | -0.8242 | -2.53 | 281.1 K | 8.94 M |
| BOKF | Bok Financial Corp | 29.5196 | 7.92 B | -0.1498 | -0.5 | 49.94 K | 1.47 M |
| CROX | Crocs Inc | 11.875 | 7.49 B | -0.075 | -0.63 | 502.05 K | 5.96 M |
| KTOS | Kratos Defns | 30.40 | 6.38 B | -0.40 | -1.3 | 61.07 K | 1.86 M |
| CWST | Casella Waste Sys | 14.18 | 6.38 B | -0.50 | -3.41 | 175.36 K | 2.49 M |
| VSEC | V S E Cp | 6.8137 | 5.1 B | -0.0992 | -1.43 | 7.24 K | 49.36 K |
| PSMT | Pricesmart Inc | 8.3095 | 5.1 B | -0.2561 | -2.99 | 48.75 K | 405.12 K |
| CVCO | Cavco Inds Inc | 42.97 | 4.92 B | -0.39 | -0.9 | 21.44 K | 921.36 K |
| IPAR | Inter Parfums Inc | 7.6855 | 4.27 B | -0.1075 | -1.38 | 28.43 K | 218.51 K |
| IBOC | Intl Bancshares | 16.5796 | 4.21 B | -0.383 | -2.26 | 88.67 K | 1.47 M |
| TOWN | Towne Bank | 11.507 | 3.36 B | -0.142 | -1.22 | 1.41 K | 16.17 K |
| CECO | CECO Environmental Corp. | 6.3442 | 3.18 B | -0.226 | -3.44 | 53.6 K | 340.05 K |
| HWKN | Hawkins Inc | 4.6842 | 3.09 B | -0.0309 | -0.66 | 15.37 K | 72 K |
| SHOO | Steven Maddens Ltd | 4.5276 | 3.07 B | -0.0594 | -1.29 | 2.7 M | 12.21 M |
| OSIS | O S I Systems Inc | 18.01 | 3.03 B | -0.30 | -1.64 | 153.66 K | 2.77 M |
| ATRC | Atricure Inc | 7.9899 | 2.89 B | -0.2601 | -3.15 | 13.82 K | 110.46 K |
| STGW | Stagwell Inc | 4.1394 | 2.79 B | -0.0762 | -1.81 | 249.7 K | 1.03 M |
| UCTT | Ultra Clean Holdings | 7.94 | 2.22 B | -0.06 | -0.75 | 14.88 K | 118.19 K |
| GABC | German Amer Bncp Inc | 4.9313 | 1.87 B | -0.0379 | -0.76 | 14.86 K | 73.28 K |
| AEHR | Aehr Test Systems | 8.80 | 1.87 B | -0.59 | -6.28 | 61.36 K | 539.99 K |
| FORTY | Formula Sys [1985] ADR | 4.6493 | 1.8 B | -0.0457 | -0.97 | 2 K | 9.3 K |
| RBCAA | Republic Bancorp Inc | 10.0566 | 1.79 B | -0.0945 | -0.93 | 20.16 K | 202.78 K |
| ANIP | ANI Pharma Inc | 77.7601 | 1.62 B | -2.1601 | -2.7 | 658 | 51.17 K |
| OMCL | Omnicell Inc | 13.62 | 1.61 B | -0.29 | -2.08 | 220.75 K | 3.01 M |
| THRM | Gentherm Inc | 8.43 | 1.58 B | -0.11 | -1.29 | 227.68 K | 1.92 M |
| CASH | Meta Financial Group | 5.341 | 1.57 B | -0.035 | -0.65 | 2.4 K | 12.82 K |
| DMLP | Dorchester Minls | 4.188 | 1.45 B | -0.0241 | -0.57 | 13.29 K | 55.68 K |
| CMPR | Cimpress N.V. Ord | 28.31 | 1.41 B | -0.24 | -0.84 | 186.83 K | 5.29 M |
| NVAX | Novavax Inc | 91.00 | 1.41 B | -0.60 | -0.66 | 65.25 K | 5.94 M |
| WABC | Westamerica Bancorp | 26.2799 | 1.37 B | -0.152 | -0.58 | 292.89 K | 7.7 M |
| GIII | G-III Apparel Gp | 4.2603 | 1.36 B | -0.1142 | -2.61 | 28 K | 119.29 K |
| ATEC | Alphatec Holdings | 87.48 | 1.08 B | -2.04 | -2.28 | 18.16 K | 1.59 M |
| NSSC | Napco Sec Tech Inc | 4.2429 | 1.08 B | -0.0385 | -0.9 | 373.4 K | 1.58 M |
| TRNS | Transcat Inc | 5.07 | 978.86 M | -0.08 | -1.55 | 4.3 K | 21.8 K |
| WLFC | Willis Lease Fin C | 8.1885 | 974.31 M | -0.0963 | -1.16 | 5.4 K | 44.21 K |
| DJCO | Daily Journal Cp | 38.50 | 911.21 M | -0.66 | -1.69 | 700 | 26.95 K |
| NWPX | Northwest Pipe Company | 23.75 | 866.89 M | -0.25 | -1.04 | 12.4 K | 294.5 K |
| MLAB | Mesa Labs Inc | 13.0023 | 781.31 M | -0.1582 | -1.2 | 400 | 5.2 K |
| ULH | Universal Logis Hld | 19.7869 | 769.99 M | -0.1295 | -0.65 | 19.23 K | 380.5 K |
| QDEL | Quidel Cp | 9.84 | 736.9 M | -0.07 | -0.71 | 338.63 K | 3.33 M |
| CEVA | Ceva Inc | 6.19 | 730.01 M | -0.08 | -1.28 | 5.9 K | 36.52 K |
| FOSL | Fossil Group | 17.28 | 498.53 M | -0.15 | -0.86 | 425.8 K | 7.36 M |
| TATT | T A T Tech Ltd | 5.6659 | 488.73 M | -0.0924 | -1.6 | 18.9 K | 107.09 K |
| ITIC | Investors Title Company | 24.3535 | 480.47 M | -0.1829 | -0.75 | 608 | 14.81 K |
| ADAM | New York Mortgage Trust, Inc. | 13.0934 | 474.1 M | -0.2846 | -2.13 | 688 | 9.01 K |
| GYRE | Gyre Therapeutics Inc | 4850.603 | 457.01 M | -311.3071 | -6.03 | 14 | 67.91 K |
| GLAD | Gladstone Cap Corp | 6.5449 | 438.53 M | -0.0402 | -0.61 | 13.1 K | 85.74 K |
| ATNI | Atn International | 14.3048 | 437.46 M | -0.6787 | -4.53 | 4.2 K | 60.08 K |
| GILT | Gilat Satellite Ntwk | 6.5089 | 430.6 M | -0.0738 | -1.12 | 40 K | 260.36 K |
| NATH | Nathan's Famous IN | 6.5108 | 418.17 M | -0.1035 | -1.56 | 2.5 K | 16.28 K |
| FENC | Fennec Pharmaceuticals Inc | 39.96 | 410.25 M | -0.54 | -1.33 | 456 | 18.22 K |
| CZFS | Citizens Fincl Svcs | 10.1357 | 409.63 M | -0.2157 | -2.08 | 225 | 2.28 K |
| WILC | G Willi-Food Intl | 5.483 | 397.17 M | -0.1467 | -2.61 | 8.98 K | 49.22 K |
| NWFL | Norwood Financial Cp | 8.8864 | 392.51 M | -0.0678 | -0.76 | 414 | 3.68 K |
| SHOE | Shoe Station Group Inc. | 5.96 | 390.36 M | -0.0918 | -1.52 | 264.3 K | 1.58 M |
| PKBK | Parke Bancorp Inc | 6.7987 | 383.38 M | -0.0475 | -0.69 | 334 | 2.27 K |
| IA | Innovative Aerosystems, Inc. | 7.1721 | 377.14 M | -0.0797 | -1.1 | 67.1 K | 481.25 K |
| PERI | Perion Network Ltd | 10.6085 | 369.09 M | -0.4243 | -3.85 | 6.08 K | 64.53 K |
| FRPH | Frp Holdings Inc | 5.6685 | 354.59 M | -0.035 | -0.61 | 3.01 K | 17.04 K |
| CFFI | C&F Financial Corp | 19.3927 | 344.48 M | -0.3628 | -1.84 | 385 | 7.47 K |
| LWAY | Lifeway Foods Inc | 6.2617 | 328.12 M | -0.1532 | -2.39 | 14.88 K | 93.17 K |
| GBLI | Global Indemnity Plc | 29.8224 | 322.09 M | -0.3945 | -1.31 | 14.6 K | 435.41 K |
| PESI | Perma-Fix Envir | 9.90 | 316.02 M | -0.10 | -1 | 22.89 K | 226.59 K |
| ASUR | Asure Software | 8.80 | 313.46 M | -0.20 | -2.22 | 2.88 K | 25.36 K |
| PNRG | Primeenergy Cp | 76.00 | 308.72 M | -0.51 | -0.67 | 1.78 K | 135.13 K |
| GALT | Galectin Therapeutic | 18.96 | 307.59 M | -0.48 | -2.47 | 3.87 K | 73.32 K |
| GASS | Stealthgas Inc | 9.1199 | 306.38 M | -0.1256 | -1.36 | 42.16 K | 384.49 K |
| VABK | Virginia Natl Bnk | 22.0377 | 292.5 M | -1.075 | -4.65 | 507 | 11.17 K |
| LCNB | Lcnb Corp | 7.1518 | 280.25 M | -0.0993 | -1.37 | 3.8 K | 27.18 K |
| CMTV | Community Bancorp. Common Stock | 4.4129 | 278.34 M | -0.1731 | -3.77 | 1.2 K | 5.3 K |
| FXNC | First Natl Corp Strasburg VA | 17.6886 | 271.46 M | -0.5874 | -3.21 | 2.51 K | 44.36 K |
| INO | Inovio Pharma | 108.0919 | 267.85 M | -5.7394 | -5.04 | 342 | 36.97 K |
| PCYO | Pure Cycle Corp | 9.34 | 260.73 M | -0.22 | -2.3 | 5.91 K | 55.19 K |
| PEBK | Peoples Bancorp NC | 9.6957 | 230.98 M | -0.1008 | -1.03 | 2.42 K | 23.5 K |
| CRNT | Ceragon Networks Ltd | 4.74 | 218.16 M | -0.06 | -1.25 | 35.26 K | 167.11 K |
| PDEX | Pro-Dex Inc | 5.28 | 210.11 M | -0.12 | -2.22 | 2.15 K | 11.35 K |
| RICK | RCI Hospitality Hold | 5.8807 | 209.46 M | -0.1412 | -2.34 | 11.1 K | 65.28 K |
| CPSS | Consumer Portfol | 6.80 | 208.24 M | -0.04 | -0.58 | 21.72 K | 147.71 K |
| HQI | Hirequest Inc | 51.1108 | 196.69 M | -6.5248 | -11.32 | 550 | 28.11 K |
| TAYD | Taylor Devices Inc | 5.42 | 187.78 M | -0.14 | -2.52 | 19.8 K | 107.32 K |
| SBFG | Sb Financial Group | 7.0088 | 185.88 M | -0.2052 | -2.84 | 8.93 K | 62.6 K |
| LMNR | Limoneira Company | 18.0358 | 185.85 M | -0.202 | -1.11 | 200 | 3.61 K |
| ANIK | Anika Therapeutics | 10.10 | 179.5 M | -0.22 | -2.13 | 57.38 K | 579.51 K |
| LCUT | Lifetime Brands Inc | 16.4981 | 178.59 M | -2.6979 | -14.05 | 725.15 K | 11.96 M |
| FOCL | EDAP TMS S.A. | 8.38 | 153.22 M | -0.30 | -3.46 | 46.8 K | 392.18 K |
| MNSB | Mainstreet Bank | 9.7911 | 152.74 M | -0.1764 | -1.77 | 1.57 K | 15.42 K |
| MGYR | Magyar Bancorp Inc | 8.5957 | 142.02 M | -0.0899 | -1.04 | 147 | 1.26 K |
| ARQ | Arq Inc | 5.8713 | 140.52 M | -0.072 | -1.21 | 18.76 K | 110.17 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BML-PJ | Bank of America Corporation | 8.2564 | 223.73 B | -0.0483 | -0.58 | 141.9 K | 1.17 M |
| PFE | Pfizer Inc | 9.0661 | 164.67 B | -0.1039 | -1.13 | 39.71 M | 359.99 M |
| T | American Telephone and Telegraph Inc. | 5.9959 | 149.41 B | -0.0549 | -0.91 | 22.53 M | 135.09 M |
| MDT | Medtronic Inc | 31.3091 | 131.57 B | -0.2346 | -0.74 | 4.62 M | 144.78 M |
| CVS | CVS Corp | 19.4602 | 114.32 B | -0.2093 | -1.06 | 3.64 M | 70.85 M |
| CM | Canadian Imperial Bank of Commerce | 10.888 | 105.14 B | -0.0741 | -0.68 | 80.8 K | 879.75 K |
| DUK | Duke Energy Corp | 20.2094 | 100.71 B | -0.1698 | -0.83 | 1.71 M | 34.47 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 29.6531 | 57.24 B | -0.7413 | -2.44 | 900 | 26.69 K |
| O | Realty Income Corp | 7.5985 | 56.1 B | -0.0384 | -0.5 | 326.32 K | 2.48 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 25.3851 | 51.92 B | -2.6746 | -9.53 | 39.91 M | 1.01 B |
| WCN | Waste Connections Inc | 5.97 | 48.53 B | -0.0406 | -0.68 | 1.12 M | 6.71 M |
| ED | Consolidated Edison Company of New York | 19.1648 | 44.91 B | -0.1013 | -0.53 | 923.8 K | 17.7 M |
| EL | Estee Lauder Companies | 14.8716 | 40.49 B | -0.1202 | -0.8 | 2.02 M | 30.11 M |
| WEC | Wisconsin Energy Corp | 10.4683 | 38.69 B | -0.0591 | -0.56 | 1.19 M | 12.48 M |
| CNC | Centene Corp | 6.1275 | 35.28 B | -0.48 | -7.26 | 10.13 M | 62.06 M |
| ADM | Archer Daniels Midland | 23.7444 | 34.69 B | -0.3177 | -1.32 | 4.28 M | 101.56 M |
| DTE | Dte Energy Company | 15.7337 | 29.08 B | -0.1064 | -0.67 | 1.1 M | 17.29 M |
| JBL | Jabil Inc. | 19.7971 | 26.18 B | -0.5827 | -2.86 | 5.31 M | 105.09 M |
| BCE | BCE Inc | 8.0969 | 19.98 B | -0.0407 | -0.5 | 189.29 K | 1.53 M |
| ZBH | Zimmer Biomet Holdings | 54.671 | 19.53 B | -0.2836 | -0.52 | 1.89 M | 103.17 M |
| JHX | James Hardie Industries Se ADR | 3.6731 | 16.17 B | -0.0795 | -2.12 | 9.5 K | 34.89 K |
| AIZ | Assurant Inc | 31.7621 | 15.8 B | -0.8734 | -2.68 | 1.66 M | 52.8 M |
| SKM | Sk Telecom Corp ADR | 10.3204 | 13.27 B | -0.1932 | -1.84 | 1.44 M | 14.84 M |
| CLX | Clorox Company | 33.0451 | 13.24 B | -0.1711 | -0.52 | 989.8 K | 32.71 M |
| PNW | Pinnacle West Capital Corp | 16.3113 | 12.97 B | -0.0918 | -0.56 | 339.4 K | 5.54 M |
| UNM | Unumprovident Corp | 10.8918 | 12.37 B | -0.0724 | -0.66 | 931.5 K | 10.15 M |
| MOH | Molina Healthcare Inc | 23.60 | 10.89 B | -0.60 | -2.48 | 469.5 K | 11.08 M |
| STN | Stantec Inc | 8.5226 | 9.63 B | -0.0461 | -0.54 | 8.3 K | 70.74 K |
| TFII | Tfi International Inc | 6.9122 | 7.89 B | -0.0697 | -1 | 11 K | 76.03 K |
| ASR | Grupo Aeroportuario Del Sureste ADR | 14.1024 | 7.6 B | -0.1711 | -1.2 | 227 K | 3.2 M |
| GAP | Gap Inc | 10.0974 | 7.4 B | -0.0751 | -0.74 | 6.16 M | 62.24 M |
| BLDR | Builders Firstsource | 17.3071 | 6.53 B | -0.11 | -0.63 | 260.29 K | 4.5 M |
| TXNM | Txnm Energy Inc | 14.3271 | 6.48 B | -0.1442 | -1 | 251.9 K | 3.61 M |
| CPA | Copa Holdings S.A. | 13.2024 | 5.75 B | -0.3233 | -2.39 | 37.7 K | 497.73 K |
| WTM | White Mountains Insurance Group | 441.5058 | 5.38 B | -7.2054 | -1.61 | 31.6 K | 13.95 M |
| CNO | Cno Financial Group | 17.4854 | 5.25 B | -0.1844 | -1.04 | 1.47 M | 25.75 M |
| KRG | Kite Realty Group Trust | 18.828 | 5.19 B | -0.1593 | -0.84 | 19.98 K | 376.09 K |
| ENS | Enersys Inc | 16.4181 | 5.09 B | -0.388 | -2.31 | 264.9 K | 4.35 M |
| FLG | Flagstar Financial, Inc. | 15.807 | 4.35 B | -0.0971 | -0.61 | 414.6 K | 6.55 M |
| BBWI | Bath & Body Works Inc | 6.151 | 4.31 B | -0.036 | -0.58 | 2.52 M | 15.47 M |
| LUMN | Centurylink | 10.8709 | 4.22 B | -0.06 | -0.55 | 971.3 K | 10.56 M |
| GPI | Group 1 Automotive | 43.0356 | 3.11 B | -0.8191 | -1.87 | 4.62 M | 198.95 M |
| AKR | Acadia Realty Trust | 9.9672 | 2.96 B | -0.0669 | -0.67 | 76.6 K | 763.49 K |
| DCO | Ducommun Inc | 18.102 | 2.1 B | -0.1053 | -0.58 | 22.8 K | 412.73 K |
| HTH | Hilltop Holdings Inc | 9.1274 | 2.05 B | -0.051 | -0.56 | 106.9 K | 975.72 K |
| STEW | Srh Total Return Fund Inc | 7.69 | 1.83 B | -0.13 | -1.66 | 11.7 K | 89.97 K |
| ATS | ATS Corporation | 8.2842 | 1.68 B | -0.1826 | -2.16 | 322 | 2.67 K |
| GLP | Global Partners LP | 3.334 | 1.5 B | -0.0215 | -0.64 | 10.8 K | 36.01 K |
| DMC | Del Monte Corporation | 16.90 | 1.28 B | -0.50 | -2.87 | 211.6 K | 3.58 M |
| PDM | Piedmont Office Realty Trust | 9.9183 | 1.24 B | -0.551 | -5.26 | 192 | 1.9 K |
| IRS | Irsa Inversiones Y Representaciones S.A. ADR | 4.0291 | 1.06 B | -0.0337 | -0.83 | 193.76 K | 780.68 K |
| SMP | Standard Motor Products | 4.3692 | 983.71 M | -0.0506 | -1.14 | 56.4 K | 246.42 K |
| TYG | Tortoise Energy Infrastructure Corp | 24.0473 | 968.5 M | -0.2559 | -1.05 | 4.8 K | 115.43 K |
| AORT | Artivion Inc | 4.4911 | 931.24 M | -0.0763 | -1.67 | 84.3 K | 378.6 K |
| PAR | Par Technology Corp | 11.7814 | 930.01 M | -0.2461 | -2.05 | 136.1 K | 1.6 M |
| FTK | Flotek Industries | 47.40 | 919.01 M | -0.24 | -0.5 | 18.03 K | 854.76 K |
| GTNA | Gray Television Inc | 5.1854 | 852.28 M | -0.0945 | -1.79 | 3.4 K | 17.63 K |
| MOV | Movado Group Inc | 12.9309 | 709.08 M | -0.2098 | -1.6 | 198.8 K | 2.57 M |
| GTN | Gray Television | 4.3925 | 616.88 M | -0.0228 | -0.52 | 514.6 K | 2.26 M |
| GTN-A | Gray Television Inc | 4.894 | 593.19 M | -0.0893 | -1.79 | 3.4 K | 16.64 K |
| CRD-A | Crawford & Company | 3.7129 | 567.62 M | -0.0305 | -0.81 | 15.1 K | 56.06 K |
| VCV | Invesco California Value Muni Income Trust | 4.616 | 477.27 M | -0.0308 | -0.66 | 26.3 K | 121.4 K |
| BAK | Braskem S.A. ADR | 5.6234 | 450.29 M | -0.0689 | -1.21 | 205.1 K | 1.15 M |
| CSV | Carriage Services | 3.8371 | 448.67 M | -0.1181 | -2.99 | 18.8 K | 72.14 K |
| GCO | Genesco Inc | 30.7435 | 384.01 M | -0.1808 | -0.58 | 268.3 K | 8.25 M |
| NGS | Natural Gas Services Group | 13.1291 | 383.29 M | -0.2176 | -1.63 | 133.8 K | 1.76 M |
| MCI | Massmutual Corporate Investors | 3.3253 | 378.8 M | -0.0356 | -1.06 | 16.4 K | 54.53 K |
| ARL | American Realty Investors | 8.33 | 350.01 M | -0.14 | -1.65 | 400 | 3.33 K |
| UIS | Unisys Corp | 62.30 | 207.86 M | -0.40 | -0.64 | 78.83 K | 4.91 M |
| PERF | Perfect Corp Cl A | 13.85 | 203.11 M | -0.27 | -1.91 | 6.9 K | 95.57 K |
| TRAK | Repositrak Inc | 3.2584 | 138 M | -0.1975 | -5.71 | 1.04 K | 3.4 K |
| LODE | Comstock | 525.00 | 108.56 M | -25.00 | -4.55 | 223 | 117.08 K |
| GHI | Greystone Housing Impact Investors LP | 3.9062 | 97.31 M | -0.1025 | -2.56 | 937 | 3.66 K |
| SRL | Scully Royalty Ltd | 28.064 | 57.86 M | -0.2358 | -0.83 | 22.34 K | 627.09 K |
| CULP | Culp Inc | 3.3924 | 43.81 M | -0.0381 | -1.11 | 600 | 2.04 K |
| SCCC | Sachem Capital Corp. 7.75% Note | 189.1173 | -3.7448 | -1.94 | 221.07 K | 41.81 M | |
| QXO | Qxo Inc | 2676.7832 | -48.6692 | -1.79 | 1 | 2.68 K | |
| GBLI | Global Indemnity Plc | 29.8224 | -0.3945 | -1.31 | 14.6 K | 435.41 K | |
| UHAL | Amerco Inc | 7.9388 | -0.0974 | -1.21 | 93.1 K | 739.12 K | |
| FITB | Fifth Third Bancorp | 19.7471 | -0.1872 | -0.94 | 2.1 M | 41.51 M | |
| FLG-PU | Flagstar Financial, Inc. Bifurc | 15.3276 | -0.1348 | -0.87 | 1.8 K | 27.59 K | |
| AZN | AstraZeneca PLC | 24.6076 | -0.215 | -0.87 | 1.15 M | 28.18 M | |
| CVU | CPI Aerostructures Inc | 7.15 | -0.05 | -0.69 | 7.6 K | 54.34 K | |
| EP-PC | El Paso Energy Capital Trust I PFD CV TR SECS | 12.6687 | -0.0861 | -0.68 | 6.2 K | 78.55 K | |
| PYT | Pplus Trust | 8.6493 | -0.0574 | -0.66 | 500 | 4.32 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SGY | Surge Energy Inc | 30.4919 | -30.9546 | -50.38 | 141 | 4.3 K | |
| GMX | Globex Mining Enterprises Inc | 3.15 | -0.32 | -9.22 | 4.5 K | 14.18 K | |
| HBP | Helix Biopharm | 13.35 | -1.25 | -8.56 | 840 | 11.21 K | |
| ABRA | Abrasilver Resource Corp | 140.00 | -12.00 | -7.89 | 80 | 11.2 K | |
| ELEF | Silver Elephant Mining Corp | 24.806 | -1.323 | -5.06 | 1.3 K | 32.37 K | |
| WCP | Whitecap Resources Inc | 4.4704 | -0.2353 | -5 | 700 | 3.13 K | |
| CCM | Canagold Resources Ltd | 3.30 | -0.15 | -4.35 | 13.38 K | 44.15 K | |
| OCG | Outcrop Silver & Gold Corp | 13.40 | -0.60 | -4.29 | 7.32 K | 98.09 K | |
| SKE | Skeena Resources Ltd | 46.00 | -2.00 | -4.17 | 163 | 7.5 K | |
| IFP | Interfor Corp | 5.6532 | -0.2159 | -3.68 | 55.9 K | 316.01 K | |
| FRX | Fennec Pharmaceuticals Inc | 44.82 | -1.62 | -3.49 | 39 | 1.75 K | |
| DII-B | Dorel Industries Inc | 7.0112 | -0.2437 | -3.36 | 74.18 K | 520.06 K | |
| IMP | Intermap Tech Corp | 55.00 | -1.90 | -3.34 | 1.13 K | 62.15 K | |
| KBL | Kbro Linen Inc | 5.7574 | -0.1986 | -3.33 | 5.2 K | 29.94 K | |
| SJ | Stella Jones Inc | 3.6912 | -0.1273 | -3.33 | 8.8 K | 32.48 K | |
| PBL | Pollard Banknote Ltd | 4.5141 | -0.148 | -3.17 | 11.75 K | 53.03 K | |
| FFH | Fairfax Financial Holdings Ltd | 73.5686 | -2.3303 | -3.07 | 38.97 K | 2.87 M | |
| STN | Stantec Inc | 9.2191 | -0.2693 | -2.84 | 140.4 K | 1.29 M | |
| VCM | Vecima Networks Inc | 5.3878 | -0.1554 | -2.8 | 2 K | 10.78 K | |
| RCH | Richelieu Hardware Ltd | 5.4706 | -0.1377 | -2.46 | 1.64 K | 8.96 K | |
| CGX | Cineplex Inc | 6.5272 | -0.1603 | -2.4 | 39.78 K | 259.67 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 8.068 | -0.1972 | -2.39 | 1 K | 8.07 K | |
| ATS | Ats Corp | 9.90 | -0.24 | -2.37 | 179.6 K | 1.78 M | |
| DPM | Dundee Precious Metals Inc | 9.4237 | -0.2191 | -2.27 | 71.43 K | 673.13 K | |
| MTL | Mullen Group Ltd | 9.3576 | -0.2053 | -2.15 | 117.1 K | 1.1 M | |
| MXG | Maxim Power Corp | 3.7442 | -0.0814 | -2.13 | 39.8 K | 149.02 K | |
| TC | Tucows Inc | 3.68 | -0.08 | -2.13 | 124.38 K | 457.7 K | |
| CGO | Cogeco Inc Sv | 11.8208 | -0.2352 | -1.95 | 15.7 K | 185.59 K | |
| CPH | Cipher Pharmaceuticals Inc | 4.10 | -0.08 | -1.91 | 22.7 K | 93.07 K | |
| MRD | Melcor Dev | 7.5036 | -0.1424 | -1.86 | 3.72 K | 27.91 K | |
| PGIC | Premium Global Income Split Corp | 158.6613 | -2.9795 | -1.84 | 323 | 51.25 K | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 4.1493 | -0.0754 | -1.78 | 23.75 K | 98.55 K | |
| ACQ | Autocanada Inc | 4.7254 | -0.0855 | -1.78 | 16.7 K | 78.91 K | |
| BPF-UN | Boston Pizza Royalties Income Fund | 3.3939 | -0.0589 | -1.71 | 13.7 K | 46.5 K | |
| RFA | RFA Financial Inc. | 25.1364 | -0.4057 | -1.59 | 3.23 K | 81.27 K | |
| ALC | Algoma Central | 3.8835 | -0.062 | -1.57 | 400 | 1.55 K | |
| BCE | BCE Inc | 9.0158 | -0.133 | -1.45 | 1.85 M | 16.69 M | |
| SAP | Saputo Inc | 5.9845 | -0.0882 | -1.45 | 511.2 K | 3.06 M | |
| WJX | Wajax Corp | 8.2852 | -0.1193 | -1.42 | 31.53 K | 261.2 K | |
| EMP-A | Empire Company Limited | 9.9885 | -0.1411 | -1.39 | 30.6 K | 305.65 K | |
| TFII | Tfi International Inc | 7.6881 | -0.1072 | -1.38 | 96.33 K | 740.57 K | |
| BBD-PD | Bombardier Inc Pref D | 3.5244 | -0.0477 | -1.34 | 5.02 K | 17.69 K | |
| ALA | AltaGas Ltd | 8.011 | -0.1052 | -1.3 | 89.05 K | 713.34 K | |
| WN | George Weston Limited | 18.4229 | -0.2401 | -1.29 | 287.37 K | 5.29 M | |
| CM | Canadian Imperial Bank of Commerce | 14.1903 | -0.1814 | -1.26 | 1.94 M | 27.57 M | |
| CFP | Canfor Corp | 10.5663 | -0.1293 | -1.21 | 478.2 K | 5.05 M | |
| L | Loblaw CO | 6.9359 | -0.0833 | -1.19 | 675.21 K | 4.68 M | |
| CUP-U | Caribbean Utilities Company Ltd | 3.7186 | -0.0408 | -1.09 | 1.39 K | 5.17 K | |
| TRZ | Transat At Inc | 22.9373 | -0.24 | -1.04 | 87.51 K | 2.01 M | |
| CCL-B | CCL Industries Inc | 4.605 | -0.0476 | -1.02 | 48.23 K | 222.08 K | |
| GFP | Greenfirst Forest Products Inc | 74.8538 | -0.7018 | -0.93 | 1.8 K | 134.74 K | |
| WSP | WSP Global Inc | 5.0338 | -0.0466 | -0.92 | 12.33 K | 62.07 K | |
| BHC | Bausch Health Companies Inc | 17.6845 | -0.1631 | -0.91 | 424.99 K | 7.52 M | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 5.9786 | -0.0547 | -0.91 | 85.9 K | 513.56 K | |
| FLNT | Flint Corp | 291.3159 | -2.6483 | -0.9 | 415 | 120.9 K | |
| TAL | Petrotal Corp | 159.8614 | -1.4337 | -0.89 | 1.09 K | 173.61 K | |
| ENB | Enbridge Inc | 6.4815 | -0.053 | -0.81 | 774.9 K | 5.02 M | |
| LUN | Lundin Mining Corp | 7.6567 | -0.0602 | -0.78 | 148.8 K | 1.14 M | |
| AGF-B | AGF Management Limited | 5.7884 | -0.0453 | -0.78 | 68.19 K | 394.72 K | |
| PPL | Pembina Pipeline Corp | 3.8751 | -0.0302 | -0.77 | 136.27 K | 528.04 K | |
| DSG | Descartes Sys | 3.93 | -0.03 | -0.76 | 207.62 K | 815.93 K | |
| POW-PD | Power Corporation of Canada Pref D | 8.3197 | -0.0624 | -0.74 | 10.18 K | 84.65 K | |
| NWC | The North West Company Inc | 5.3464 | -0.0395 | -0.73 | 10.88 K | 58.17 K | |
| GIB-A | CGI Inc | 6.7781 | -0.0495 | -0.72 | 395.69 K | 2.68 M | |
| TD | Toronto-Dominion Bank | 12.9828 | -0.0928 | -0.71 | 2.74 M | 35.59 M | |
| MRU | Metro Inc | 7.3846 | -0.0513 | -0.69 | 309.64 K | 2.29 M | |
| TOT | Total Energy Services Inc | 8.761 | -0.0565 | -0.64 | 49.78 K | 436.15 K | |
| MFC-PB | Manulife Finl Srs 2 Prf | 8.652 | -0.0523 | -0.6 | 10.32 K | 89.29 K | |
| POW | Power Corp of Canada Sv | 11.1993 | -0.0668 | -0.59 | 328.66 K | 3.68 M | |
| DFN-PA | Dividend 15 Split Corp Pref A | 3.5623 | -0.0205 | -0.57 | 7.6 K | 27.07 K | |
| MSV | Minco Silver Corp | 3.57 | -0.02 | -0.56 | 6.1 K | 21.78 K | |
| WFG | West Fraser Timber CO Ltd | 15.1591 | -0.0838 | -0.55 | 48.4 K | 733.7 K | |
| WN-PC | George Weston Ser 3 Prf | 8.2676 | -0.0454 | -0.55 | 8.6 K | 71.1 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BRDCY | Bridgestone Corporation | 5.4432 | 33.86 B | -0.0628 | -1.14 | 371 | 2.02 K |
| LNWO | Light & Wonder, Inc. | 34.23 | 6.07 B | -0.32 | -0.93 | 782.4 K | 26.78 M |
| GGII | Green Globe International Inc | 1000.00 | 6.66 M | -60.00 | -5.66 | 2 | 2 K |
| ITRO | Itronics Inc | 25.00 | 2.87 M | -3.00 | -10.71 | 2.12 K | 53.1 K |
| ICBU | Imd Companies | 2000.00 | 2.03 M | -1000.00 | -33.33 | 328 | 656 K |
| RMTD | Remote Dynamics Inc | 2000.00 | 1.47 M | -400.00 | -16.67 | 1 | 2 K |
| NPHC | Nutra Pharma Corp | 6.40 | 1.43 M | -0.20 | -3.03 | 125 | 800 |
| NSPT | Newron Sport | 1125.00 | 1.12 M | -750.00 | -40 | 6 | 6.75 K |
| NEOM | NeoMedia Technologies Inc | 303.00 | 508.84 K | -25.125 | -7.66 | 1.02 K | 308.15 K |
| DKAM | Drinks Americas Holdings Ltd | 1987.5015 | 278.3 K | -450.0012 | -18.46 | 13 | 25.84 K |
| RLBD | Real Brands Inc | 156.00 | 269.06 K | -7.50 | -4.59 | 1.01 K | 157.56 K |
| MJLB | Ultrack Systems Inc | 2800.00 | 212.46 K | -20.00 | -0.71 | 2 | 5.6 K |
| FWDG | FutureWorld Corp | 9.00 | 155.55 K | -0.40 | -4.26 | 6.71 K | 60.44 K |
| KUBR | Kuber Resources Corporation | 2520.00 | 126.05 K | -40.00 | -1.56 | 29 | 73.08 K |
| GRLF | Green Leaf Innovations Inc | 20.00 | 52.27 K | -7.50 | -27.27 | 100 K | 2 M |
| OOAG | OMDA Oil and Gas Inc | 4.50 | 32.33 K | -0.30 | -6.25 | 4.16 M | 18.71 M |
| MIHL | Montague International Holding Ltd | 25000.00 | 12.63 K | -2000.00 | -7.41 | 1 | 25 K |
| NPTH | Northern Potash Co | 11.04 | 9.1 K | -0.21 | -1.87 | 29.3 K | 323.47 K |
| SNLP | Syntrol Corp | 6.00 | 4.45 K | -1.05 | -14.89 | 124 | 744 |
| SIMPQ | Simply Inc | 1727.50 | 1.55 K | -10.00 | -0.58 | 2.99 K | 5.17 M |
| SYNE | Synthesis Energy Systems Inc | 352.00 | 157 | -16.00 | -4.35 | 17 | 5.98 K |
| PARD | Poniard Pharmaceuticals Inc | 259.1482 | 149 | -4.799 | -1.82 | 250 | 64.79 K |
| ICOA | ICOA Inc | 45.00 | 60 | -0.50 | -1.1 | 651 | 29.3 K |
| DVLP | Golden Developing Solutions Inc | 5.04 | 1 | -0.36 | -6.67 | 3.33 K | 16.8 K |
| MGLG | Magellan Energy Ltd | 10.00 | -20.00 | -66.67 | 10.17 K | 101.67 K | |
| GLCO | Global Links Corp | 80000.00 | -22000.00 | -21.57 | 1.05 M | 84.14 B | |
| ASFX | American Scientific Resources Incorporated | 240.00 | -38.00 | -13.67 | 4.7 K | 1.13 M | |
| FRTD | Fortitude Group Inc | 15272.7275 | -954.5449 | -5.88 | 293.54 K | 4.48 B |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ID | Identillect Technologies Corp | 33.00 | -15.00 | -31.25 | 4 | 132 | |
| LIB | LibertyStream Infrastructure Partners Inc. | 56.2497 | -11.25 | -16.67 | 33 | 1.86 K | |
| BRAU | Big Ridge Gold Corp | 5.50 | -1.00 | -15.38 | 700 | 3.85 K | |
| WGO | White Gold Corp | 4.00 | -0.70 | -14.89 | 15 K | 60 K | |
| KRY | Koryx Copper Inc. | 180.00 | -30.00 | -14.29 | 309 | 55.62 K | |
| TRAN | Clean Energy Transition Inc. | 135.00 | -22.50 | -14.29 | 28 | 3.78 K | |
| DTWO | D2 Lithium Corp. | 5.20 | -0.80 | -13.33 | 3.1 K | 16.12 K | |
| AME | Abacus Mining & Exploration Corporation | 3.12 | -0.36 | -10.34 | 167.2 K | 521.66 K | |
| VLI | Vision Lithium Inc | 5.60 | -0.60 | -9.68 | 7.5 K | 42 K | |
| BMM | Black Mammoth Metals Corporation | 7.60 | -0.80 | -9.52 | 50 | 380 | |
| PLY | Playfair Mining Ltd | 11.70 | -1.20 | -9.3 | 6.94 K | 81.16 K | |
| MRZL | Mont Royal Resources Limited. | 7.2261 | -0.6993 | -8.82 | 1.27 K | 9.15 K | |
| GAL | Galantas Gold Corporation | 11.50 | -1.00 | -8 | 1.32 K | 15.16 K | |
| EDM | EDM Resources Inc. | 8.125 | -0.625 | -7.14 | 2.34 K | 19 K | |
| AXL | Arrow Exploration Corp | 495.7265 | -34.188 | -6.45 | 17.7 K | 8.77 M | |
| BARU | Baru Gold Corp | 5.7771 | -0.3916 | -6.35 | 33.4 K | 192.96 K | |
| EQTY | Equity Metals Corporation | 3.20 | -0.20 | -5.88 | 2.9 K | 9.28 K | |
| INTR | Intrepid Metals Corp. | 528.00 | -32.00 | -5.71 | 18 | 9.5 K | |
| EON | EON Lithium Corp. | 108.00 | -6.00 | -5.26 | 2 | 216 | |
| WPG | West Point Gold Corp. | 9.50 | -0.50 | -5 | 290 | 2.75 K | |
| SAE | Sable Resources Ltd | 3.2716 | -0.1558 | -4.55 | 7.06 K | 23.1 K | |
| WEB | Westbridge Energy Corporation | 285.118 | -13.5771 | -4.55 | 44 | 12.55 K | |
| SNV | Sonoro Energy Ltd | 352.00 | -16.00 | -4.35 | 3 | 1.06 K | |
| OGW | Ongwe Minerals Inc. | 10.56 | -0.48 | -4.35 | 594 | 6.27 K | |
| UGD | Unigold Inc | 5.00 | -0.20 | -3.85 | 6.15 K | 30.75 K | |
| RUSH | Carolina Rush Corporation | 5.30 | -0.20 | -3.64 | 3.05 K | 16.17 K | |
| IDL | Imaging Dynamics Company Ltd | 1562.50 | -58.3334 | -3.6 | 102 | 159.38 K | |
| GUN | Gunpoint Exploration Ltd | 6.00 | -0.20 | -3.23 | 890 | 5.34 K | |
| SILV | Silver Valley Metals Corp. | 8.10 | -0.27 | -3.23 | 35 K | 283.5 K | |
| BQE | BQE Water Inc | 165.00 | -5.00 | -2.94 | 22 K | 3.63 M | |
| ZIGY | Stardust Metal Corp. | 7.80 | -0.20 | -2.5 | 1.02 K | 7.96 K | |
| ABM | Athabasca Minerals Inc | 264.00 | -6.00 | -2.22 | 90.5 K | 23.89 M | |
| JEC | Jura Energy Corporation | 10.00 | -0.10 | -0.99 | 1.4 K | 14 K | |
| SLG | PetroTal Corp | 29.6235 | -0.2657 | -0.89 | 108.52 K | 3.21 M | |
| JDN | Jayden Resources Inc | 39.00 | -0.30 | -0.76 | 1.67 K | 65.25 K | |
| MPH | Medicure Inc | 23.40 | -0.15 | -0.64 | 98.96 K | 2.32 M |