Loser Valuations for 29 November 2006 from 00:00:00 until 23:59:59
Loser Valuations for 29 November 2006 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| NG | Novagold Resources Inc | 14.5283 | 2.47 B | -0.1175 | -0.8 | 880.9 K | 12.8 M |
| GTE | Gran Tierra Energy Inc | 11.80 | 335.05 M | -0.70 | -5.6 | 28.68 K | 338.46 K |
| ACU | Acme United Corp | 9.5869 | 271.63 M | -0.2039 | -2.08 | 2.6 K | 24.93 K |
| FRD | Friedman Industries Inc | 5.6506 | 271.5 M | -0.0892 | -1.55 | 58.8 K | 332.26 K |
| PLX | Protalix Biotherapeutics | 304.00 | 257.17 M | -6.00 | -1.94 | 105 | 31.92 K |
| BKTI | Bk Technologies Inc | 21.7417 | 231.74 M | -0.3208 | -1.45 | 7.5 K | 163.06 K |
| INTT | Intest Corp | 4.3222 | 176.24 M | -0.1741 | -3.87 | 8.46 K | 36.54 K |
| PLG | Platinum Group Metals Ltd | 180.17 | 135.56 M | -9.83 | -5.17 | 72 | 12.97 K |
| SIF | Sifco Industries | 6.0999 | 117.54 M | -0.2743 | -4.3 | 14.3 K | 87.23 K |
| LODE | Comstock Mining Inc | 250.00 | 108.76 M | -35.00 | -12.28 | 172 | 43 K |
| EP | Empire Petroleum Corp | 4.882 | 102.76 M | -0.2219 | -4.35 | 567 | 2.77 K |
| DIT | Amcon Distributing Company | 13.67 | 62.02 M | -0.2825 | -2.02 | 4.1 K | 56.05 K |
| WYY | Widepoint Corp | 23.10 | 56.59 M | -0.799 | -3.34 | 6.76 K | 156.16 K |
| TRT | Trio-Tech International | 6.6394 | 55.41 M | -0.0342 | -0.51 | 231.6 K | 1.54 M |
| XPL | Solitario Zinc Corp | 3.88 | 41.21 M | -0.03 | -0.77 | 5.7 K | 22.12 K |
| COHN | Cohen & CO Inc | 215.5147 | 31.45 M | -3.2327 | -1.48 | 10.46 K | 2.25 M |
| CVM | Cel-Sci Corp | 4875.00 | 22.51 M | -150.00 | -2.99 | 9 | 43.88 K |
| CPHI | China Pharma Holdings | 162.00 | 22.29 M | -4.00 | -2.41 | 658 | 106.6 K |
| BESS | Bimergen Energy Corporation | 273.00 | 21.08 M | -19.60 | -6.7 | 556 | 151.79 K |
| DSS | Document Security Systems | 21977.7539 | 4.94 M | -186.9551 | -0.84 | 26 | 571.42 K |
| INUV | Inuvo Inc | 325.00 | 4.57 M | -6.00 | -1.81 | 1.37 K | 444.6 K |
| GBR | New Concept Energy Inc | 3.39 | 4.05 M | -0.13 | -3.69 | 12.8 K | 43.39 K |
| OPTT | Ocean Power Tech Inc | 3000.00 | 2.9 M | -700.00 | -18.92 | 24.2 K | 72.6 M |
Canadian Securities Exchange (CN) CAD
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GOOGL | Alphabet Inc Class A | 12.029 | 3.64 T | -0.1204 | -0.99 | 252.36 M | 3.04 B |
| GOOG | Alphabet Inc Class C | 11.9727 | 3.6 T | -0.1198 | -0.99 | 253.56 M | 3.04 B |
| AMD | Advanced Micro Devices | 21.41 | 875.91 B | -0.52 | -2.37 | 21.21 M | 454.08 M |
| LRCX | Lam Research Corp | 4.4708 | 282.72 B | -0.0501 | -1.11 | 45.64 M | 204.05 M |
| TXN | Texas Instruments | 18.1014 | 277.42 B | -0.2109 | -1.15 | 13.08 M | 236.76 M |
| ADI | Analog Devices | 20.3897 | 192.84 B | -0.1454 | -0.71 | 3.52 M | 71.74 M |
| ISRG | Intuitive Surg Inc | 11.3589 | 153.77 B | -0.0633 | -0.55 | 8.19 M | 93.08 M |
| ADP | Automatic Data Processing, Inc. | 23.1789 | 122.35 B | -0.1715 | -0.73 | 1.3 M | 30.08 M |
| STX | Seagate Technology | 12.4964 | 121.27 B | -0.0828 | -0.66 | 6.78 M | 84.71 M |
| REGN | Regeneron Pharmaceuticals | 21.3557 | 98.84 B | -0.2086 | -0.97 | 643 K | 13.73 M |
| NDAQ | Nasdaq Inc | 10.3273 | 60.2 B | -0.1337 | -1.28 | 11.89 M | 122.83 M |
| MSTR | Strategy | 11.968 | 47.25 B | -0.168 | -1.38 | 3.12 M | 37.29 M |
| ODFL | Old Dominion Freight Line Inc | 3.7081 | 35.96 B | -0.1729 | -4.46 | 3.76 M | 13.94 M |
| ACGL | Arch Capital Grp Ltd | 7.1264 | 35.68 B | -0.1606 | -2.2 | 4.36 M | 31.1 M |
| MCHP | Microchip Technology | 9.6553 | 33.49 B | -0.0997 | -1.02 | 4.59 M | 44.3 M |
| ILMN | Illumina Inc | 18.6235 | 31.3 B | -0.3308 | -1.75 | 2.48 M | 46.2 M |
| INSM | Insmed Inc | 17.10 | 26.58 B | -0.80 | -4.47 | 4.37 M | 74.71 M |
| FCNCA | First Citizens Bancs | 177.0483 | 25.83 B | -1.2167 | -0.68 | 2.2 K | 389.51 K |
| ENTG | Entegris Inc | 10.1108 | 22.52 B | -0.1053 | -1.03 | 750.27 K | 7.59 M |
| ICLR | Icon Plc | 17.87 | 14.58 B | -0.10 | -0.56 | 254.24 K | 4.54 M |
| TRMB | Trimble Navigation | 11.9325 | 12.76 B | -0.0825 | -0.69 | 1.65 M | 19.72 M |
| VSAT | Viasat Inc | 26.64 | 9.43 B | -0.15 | -0.56 | 50.61 K | 1.35 M |
| DRS | Leonardo DRS, Inc. Common Stock | 4.3285 | 9.38 B | -0.0593 | -1.35 | 9.93 K | 42.99 K |
| SAIA | Saia Inc | 16.96 | 9.13 B | -1.4267 | -7.76 | 450.48 K | 7.64 M |
| RMBS | Rambus Inc | 21.90 | 8.81 B | -0.29 | -1.31 | 7.46 M | 163.31 M |
| WYNN | Wynn Resorts Ltd | 50.5622 | 8.76 B | -0.4917 | -0.96 | 1.6 M | 80.88 M |
| AAL | American Airlines Group | 53.51 | 8.73 B | -1.3387 | -2.44 | 2.07 M | 110.56 M |
| POOL | Pool Corp | 30.2048 | 7.72 B | -0.2081 | -0.68 | 318.9 K | 9.63 M |
| VIAV | Viavi Solutions | 10.2905 | 7.55 B | -0.1649 | -1.58 | 3.37 M | 34.67 M |
| SLAB | Silicon Labs Inc | 32.64 | 7.39 B | -0.37 | -1.12 | 969.59 K | 31.65 M |
| RIOT | Riot Blockchain Inc | 395.9481 | 6.57 B | -2.1402 | -0.54 | 98 | 38.8 K |
| EXLS | Exlservice Holdings | 4.494 | 6.52 B | -0.406 | -8.29 | 2.28 M | 10.24 M |
| KTOS | Kratos Defns | 23.40 | 6.38 B | -0.30 | -1.27 | 31.16 K | 729.07 K |
| OTEX | Open Text Cp | 3.5482 | 6 B | -0.0813 | -2.24 | 1.51 M | 5.36 M |
| AUB | Atlantic Union Bancshares Corp | 17.6321 | 5.51 B | -0.0965 | -0.54 | 11.09 K | 195.45 K |
| MEOH | Methanex Cp | 15.6374 | 5.45 B | -0.1451 | -0.92 | 208.6 K | 3.26 M |
| CACC | Credit Acceptance | 33.25 | 5.12 B | -0.41 | -1.22 | 19.52 K | 649.11 K |
| LSTR | Landstar System | 35.5025 | 5.05 B | -0.5195 | -1.44 | 538.96 K | 19.13 M |
| LKQ | LKQ Corp | 5.2052 | 4.91 B | -0.0889 | -1.68 | 275.02 K | 1.43 M |
| CAMT | Camtek Ltd | 5.3249 | 4.75 B | -0.0464 | -0.86 | 101.52 K | 540.6 K |
| OPCH | Option Care Health Inc | 13.12 | 4.74 B | -0.72 | -5.2 | 77.05 K | 1.01 M |
| IPAR | Inter Parfums Inc | 9.4943 | 4.27 B | -0.1268 | -1.32 | 50.69 K | 481.28 K |
| KLIC | Kulicke and Soffa | 7.0435 | 3.61 B | -0.0869 | -1.22 | 1.32 M | 9.28 M |
| OSIS | O S I Systems Inc | 19.14 | 3.03 B | -0.11 | -0.57 | 83.94 K | 1.61 M |
| ARCB | Arcbest Corp | 31.3261 | 3.01 B | -0.3576 | -1.13 | 1.14 M | 35.63 M |
| STGW | Stagwell Inc | 3.5046 | 2.79 B | -0.0812 | -2.26 | 45.74 K | 160.31 K |
| PATK | Patrick Inds Inc | 3.1479 | 2.59 B | -0.0364 | -1.14 | 2.02 K | 6.37 K |
| NWL | Newell Rubbermaid Inc | 14.8138 | 2.46 B | -0.1467 | -0.98 | 1.34 M | 19.82 M |
| PENN | Penn Natl Gaming Inc | 7.4975 | 2.35 B | -0.1728 | -2.25 | 1.6 M | 12.02 M |
| DCOM | Dime Community Bancshares Inc | 9.4452 | 1.85 B | -0.0755 | -0.79 | 300 | 2.83 K |
| PRDO | Perdoceo Education Corp | 23.575 | 1.81 B | -0.3585 | -1.5 | 1.44 M | 33.93 M |
| TILE | Interface Inc | 13.1037 | 1.79 B | -0.1041 | -0.79 | 374.6 K | 4.91 M |
| LMAT | Lemaitre Vascular | 4.9413 | 1.79 B | -0.0752 | -1.5 | 10.34 K | 51.1 K |
| WERN | Werner Enterprise | 9.4544 | 1.68 B | -0.0767 | -0.8 | 796.91 K | 7.53 M |
| BFC | Bank First National Corp [Wisconsin] | 11.3976 | 1.66 B | -0.3099 | -2.65 | 8.5 K | 96.88 K |
| CNOB | Connectone Bancorp | 9.858 | 1.64 B | -0.0757 | -0.76 | 12.18 K | 120.07 K |
| JBLU | Jetblue Airways Cp | 13.70 | 1.42 B | -0.26 | -1.86 | 3.32 M | 45.54 M |
| INVA | Innoviva Inc | 23.3173 | 1.35 B | -0.2544 | -1.08 | 104.49 K | 2.44 M |
| ALNT | Allient Inc | 3.4907 | 1.32 B | -0.0676 | -1.9 | 17.7 K | 61.79 K |
| SENEA | Seneca Foods Cp A | 25.97 | 1.19 B | -0.29 | -1.1 | 294 | 7.64 K |
| CYRX | Cryoport Inc | 30.00 | 1.01 B | -6.00 | -16.67 | 183 | 5.49 K |
| KFRC | Kforce Inc | 9.1493 | 1 B | -0.3253 | -3.43 | 454.1 K | 4.15 M |
| MRTN | Marten Transport | 3.8199 | 981.57 M | -0.0595 | -1.53 | 284.28 K | 1.09 M |
| WLFC | Willis Lease Fin C | 9.4216 | 974.31 M | -0.1156 | -1.21 | 3.85 K | 36.27 K |
| MPB | Mid Penn Bancorp Inc | 13.9039 | 894.1 M | -0.1005 | -0.72 | 105 | 1.46 K |
| ASTE | Astec Inds Inc | 28.5528 | 888.21 M | -0.2352 | -0.82 | 117.73 K | 3.36 M |
| NWPX | Northwest Pipe Company | 32.53 | 866.89 M | -0.98 | -2.92 | 45.77 K | 1.49 M |
| HSTM | Healthstream Inc | 3.6885 | 855.77 M | -0.0473 | -1.27 | 2.2 K | 8.11 K |
| ALRS | Alerus Financial Corp | 6.8855 | 853.72 M | -0.0472 | -0.68 | 4.5 K | 30.98 K |
| CVLG | Covenant Logistics Group Inc | 5.8642 | 827.57 M | -0.0574 | -0.97 | 12.89 K | 75.59 K |
| HTLD | Heartland Express | 10.6454 | 805.78 M | -0.1911 | -1.76 | 533.34 K | 5.68 M |
| FISI | Financial Institut | 11.298 | 784.35 M | -0.058 | -0.51 | 14.88 K | 168.14 K |
| SMBC | Southern MO Bancorp | 4.7581 | 775.31 M | -0.0531 | -1.1 | 5.2 K | 24.75 K |
| ULH | Universal Logis Hld | 15.5302 | 770.07 M | -0.0842 | -0.54 | 28.14 K | 437.05 K |
| QDEL | Quidel Cp | 13.44 | 736.9 M | -0.14 | -1.03 | 349.09 K | 4.69 M |
| CEVA | Ceva Inc | 6.742 | 730.01 M | -0.118 | -1.72 | 12.23 K | 82.47 K |
| PFIS | Peoples Finl Svcs Company | 13.639 | 727.79 M | -0.0784 | -0.57 | 200 | 2.73 K |
| FEIM | Frequency Elcts Inc | 9.2547 | 718.9 M | -0.1593 | -1.69 | 4.84 K | 44.77 K |
| DGICA | Donegal Group Cl A | 9.5247 | 707.49 M | -0.0491 | -0.51 | 33.19 K | 316.14 K |
| LINC | Lincoln Educational | 9.8077 | 702.13 M | -0.1968 | -1.97 | 10.06 K | 98.65 K |
| CSIQ | Canadian Solar Inc | 12.60 | 670.82 M | -0.24 | -1.87 | 269.09 K | 3.39 M |
| SFST | Southern First Bancs | 11.1142 | 575.44 M | -0.2321 | -2.05 | 8.13 K | 90.41 K |
| ANGO | Angiodynamics Inc | 21.61 | 499.19 M | -0.62 | -2.79 | 149.79 K | 3.24 M |
| ADAM | New York Mortgage Trust, Inc. | 10.4071 | 474.1 M | -0.1361 | -1.29 | 1.95 K | 20.29 K |
| ESEA | Euroseas Ltd | 175.0595 | 472.36 M | -7.1942 | -3.95 | 83 | 14.53 K |
| GLAD | Gladstone Cap Corp | 7.7728 | 438.53 M | -0.1434 | -1.81 | 17.4 K | 135.25 K |
| JAKK | Jakks Pacific Inc | 192.8182 | 413.88 M | -2.5912 | -1.33 | 19.69 K | 3.8 M |
| CERS | Cerus Corp | 7.68 | 400.88 M | -0.18 | -2.29 | 186.04 K | 1.43 M |
| IA | Innovative Aerosystems, Inc. | 7.8739 | 377.14 M | -0.1045 | -1.31 | 82.9 K | 652.75 K |
| GBLI | Global Indemnity Plc | 36.7337 | 322.09 M | -0.5991 | -1.6 | 31 K | 1.14 M |
| ASUR | Asure Software | 3.20 | 313.46 M | -0.126 | -3.79 | 13.21 K | 42.26 K |
| GALT | Galectin Therapeutic | 4.14 | 307.59 M | -0.06 | -1.43 | 9.68 K | 40.09 K |
| FUNC | First United Corp | 14.3954 | 302 M | -0.1297 | -0.89 | 2.15 K | 30.95 K |
| PAMT | PAMT CORP | 5.1606 | 299.89 M | -0.1772 | -3.32 | 254.34 K | 1.31 M |
| VABK | Virginia Natl Bnk | 20.9627 | 292.5 M | -0.2687 | -1.27 | 888 | 18.61 K |
| OFIX | Orthofix Intl NV | 43.48 | 292.25 M | -0.27 | -0.62 | 119.2 K | 5.18 M |
| ESCA | Escalade Inc | 5.1446 | 289.31 M | -0.0497 | -0.96 | 8.14 K | 41.87 K |
| RBBN | Ribbon Communications Inc | 31.35 | 263.39 M | -0.35 | -1.1 | 949.44 K | 29.76 M |
| PCYO | Pure Cycle Corp | 7.84 | 260.73 M | -0.66 | -7.76 | 91.37 K | 716.34 K |
| NKSH | Natl Bankshares Inc | 11.0096 | 250.05 M | -0.5449 | -4.72 | 2.3 K | 25.32 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MA | Mastercard Inc | 9.0124 | 576.01 B | -0.1408 | -1.54 | 49 M | 441.57 M |
| RY | Royal Bank of Canada | 22.0303 | 280.08 B | -0.3086 | -1.38 | 166.7 K | 3.67 M |
| TD | Toronto Dominion Bank | 12.746 | 202.1 B | -0.1046 | -0.81 | 270.4 K | 3.45 M |
| CRM | Salesforce.com Inc | 9.6459 | 179.28 B | -0.0493 | -0.51 | 5.95 M | 57.41 M |
| BMO | Bank of Montreal | 25.1853 | 120.42 B | -0.3459 | -1.35 | 89.6 K | 2.26 M |
| BNS | Bank of Nova Scotia | 18.2522 | 112.79 B | -0.3078 | -1.66 | 74.3 K | 1.36 M |
| ENB | Enbridge Inc | 7.1211 | 106.25 B | -0.0504 | -0.7 | 284.2 K | 2.02 M |
| CM | Canadian Imperial Bank of Commerce | 12.9757 | 105.14 B | -0.1163 | -0.89 | 93.4 K | 1.21 M |
| ICE | Intercontinental Exchange | 16.5719 | 99.76 B | -0.6332 | -3.68 | 21.49 M | 356.13 M |
| ELV | Elevance Health Inc | 58.0289 | 92.84 B | -0.4765 | -0.81 | 3.75 M | 217.89 M |
| ECL | Ecolab Inc | 35.4193 | 86.74 B | -0.4694 | -1.31 | 1.37 M | 48.4 M |
| RCL | Royal Caribbean Cruises Ltd | 33.5618 | 86.47 B | -0.3098 | -0.91 | 1.1 M | 36.78 M |
| TRP | Tc Energy Corp | 13.3005 | 67.49 B | -0.0816 | -0.61 | 95.9 K | 1.28 M |
| MS-PA | Morgan Stanley | 10.9153 | 66.3 B | -0.0965 | -0.88 | 10.6 K | 115.7 K |
| ALL | Allstate Corp | 39.5621 | 66.23 B | -0.2501 | -0.63 | 3.69 M | 145.97 M |
| CAH | Cardinal Health | 28.2283 | 64.97 B | -0.2465 | -0.87 | 1.87 M | 52.76 M |
| BSX | Boston Scientific Corp | 15.85 | 64.27 B | -0.22 | -1.37 | 16.13 M | 255.68 M |
| WPM | Wheaton Precious Metals | 9.3609 | 59.7 B | -0.1816 | -1.9 | 2.26 M | 21.16 M |
| HUM | Humana Inc | 45.0513 | 54.05 B | -0.7334 | -1.6 | 2.35 M | 105.87 M |
| A | Agilent Technologies | 20.2784 | 49.05 B | -0.3544 | -1.72 | 8.45 M | 171.43 M |
| FIX | Comfort Systems USA | 10.9838 | 39.15 B | -0.1462 | -1.31 | 412.5 K | 4.53 M |
| CLS | Celestica Inc | 9.10 | 30.31 B | -0.15 | -1.62 | 919.4 K | 8.37 M |
| BAP | Credicorp Ltd | 23.4492 | 29.29 B | -0.2558 | -1.08 | 277.2 K | 6.5 M |
| AER | Aercap Holdings N.V. | 17.3218 | 26.68 B | -0.3308 | -1.87 | 917.7 K | 15.9 M |
| IEX | Idex Corp | 24.1417 | 17.45 B | -0.2163 | -0.89 | 382.35 K | 9.23 M |
| NVR | NVR Inc | 565.00 | 15.49 B | -5.00 | -0.88 | 75.9 K | 42.88 M |
| RBC | Regal-Beloit Corp | 26.3608 | 15.37 B | -0.346 | -1.3 | 121 K | 3.19 M |
| CDE | Coeur Mining Inc | 51.80 | 14.29 B | -0.40 | -0.77 | 332.31 K | 17.21 M |
| TU | Telus Corp | 4.7895 | 13.43 B | -0.0964 | -1.97 | 289.6 K | 1.39 M |
| IVZ | Invesco Plc | 10.8006 | 12.71 B | -0.13 | -1.19 | 397.9 K | 4.3 M |
| MOH | Molina Healthcare Inc | 22.04 | 10.89 B | -0.6267 | -2.76 | 414.3 K | 9.13 M |
| R | Ryder System | 31.8155 | 10.78 B | -0.6999 | -2.15 | 788.6 K | 25.09 M |
| FRO | Frontline Ltd | 35.2494 | 10.46 B | -0.4177 | -1.17 | 846.94 K | 29.85 M |
| KNX | Knight-Swift Transporation Inc | 13.4939 | 10.39 B | -0.3658 | -2.64 | 464.9 K | 6.27 M |
| SCI | Service Corp International | 6.944 | 10.19 B | -0.0356 | -0.51 | 752 K | 5.22 M |
| STN | Stantec Inc | 8.8411 | 9.63 B | -0.1634 | -1.81 | 3.4 K | 30.06 K |
| HMY | Harmony Gold Mining Co. Ltd ADR | 14.5989 | 9.46 B | -0.2503 | -1.69 | 2.14 M | 31.3 M |
| CAE | Cae Inc | 7.3965 | 8.92 B | -0.2221 | -2.92 | 30.8 K | 227.81 K |
| EGO | Eldorado Gold Corp | 25.7585 | 8.24 B | -1.2903 | -4.77 | 300.6 K | 7.74 M |
| TFII | Tfi International Inc | 5.8031 | 7.89 B | -0.1903 | -3.18 | 38.6 K | 224 K |
| FSS | Federal Signal Corp | 12.5216 | 7.04 B | -0.0933 | -0.74 | 203 K | 2.54 M |
| M | Macy's Inc | 21.8235 | 6.45 B | -0.1443 | -0.66 | 18.71 M | 408.39 M |
| RLI | Rli Corp | 6.1398 | 6.39 B | -0.0321 | -0.52 | 778 K | 4.78 M |
| CHH | Choice Hotels International | 26.1299 | 5.29 B | -0.1314 | -0.5 | 231.3 K | 6.04 M |
| GEO | Geo Group Inc | 4.873 | 4.28 B | -0.0802 | -1.62 | 518.1 K | 2.52 M |
| TAC | Transalta Corp | 10.4844 | 4.18 B | -0.1324 | -1.25 | 54.6 K | 572.45 K |
| SLG | SL Green Realty Corp | 64.9357 | 3.76 B | -0.4224 | -0.65 | 634.82 K | 41.22 M |
| KAI | Kadant Inc | 20.3889 | 3.47 B | -0.5024 | -2.4 | 319.5 K | 6.51 M |
| AAP | Advance Auto Parts Inc | 29.2279 | 2.75 B | -1.4686 | -4.78 | 5.45 M | 159.44 M |
| CXW | Corecivic Inc | 10.5651 | 2.7 B | -0.1304 | -1.22 | 2.52 M | 26.65 M |
| KWR | Quaker Chemical Corp | 14.0129 | 2.67 B | -0.1166 | -0.83 | 11.8 K | 165.35 K |
| EXK | Endeavour Silver Corp | 4.3154 | 2.27 B | -0.0292 | -0.67 | 20 K | 86.31 K |
| PBH | Prestige Brand Holdings | 11.5618 | 2.19 B | -0.1763 | -1.5 | 123.4 K | 1.43 M |
| UAA | Under Armour | 5.9639 | 2.11 B | -0.0607 | -1.01 | 3.38 M | 20.16 M |
| BXMT | Blackstone Mortgage Trust Inc Cl A | 50.1424 | 1.77 B | -0.4497 | -0.89 | 37.07 K | 1.86 M |
| HUN | Huntsman Corp | 9.0792 | 1.67 B | -0.0998 | -1.09 | 957.6 K | 8.69 M |
| SFL | Ship Finance International | 3.1887 | 1.59 B | -0.0438 | -1.35 | 828 K | 2.64 M |
| USPH | U.S. Physical Therapy | 9.114 | 1.49 B | -0.2701 | -2.88 | 15.8 K | 144 K |
| EFOR | Everforth, Inc. | 11.00 | 1.46 B | -0.13 | -1.17 | 348.77 K | 3.84 M |
| ALX | Alexander's Inc | 122.794 | 1.25 B | -0.7665 | -0.62 | 21.4 K | 2.63 M |
| UMH | Umh Properties | 4.5869 | 1.25 B | -0.0895 | -1.91 | 9.4 K | 43.12 K |
| PDS | Precision Drilling Corp | 367.7333 | 1.21 B | -5.4591 | -1.46 | 83.64 K | 30.76 M |
| FUN | Cedar Fair LP | 11.1445 | 1.18 B | -0.1167 | -1.04 | 75.2 K | 838.07 K |
| AORT | Artivion Inc | 6.1789 | 931.24 M | -0.0572 | -0.92 | 56.7 K | 350.34 K |
| CODI | Compass Diversified Holdings | 3.8093 | 875.75 M | -0.0242 | -0.63 | 38.1 K | 145.13 K |
| RGR | Sturm Ruger & Company | 5.3445 | 806.1 M | -0.2874 | -5.1 | 387.5 K | 2.07 M |
| TXO | Txo Energy Partners L.P. | 26640.00 | 740.76 M | -1880.00 | -6.59 | 11 | 293.04 K |
| MUX | Mcewen Mining Inc | 42.9103 | 710.91 M | -0.5597 | -1.29 | 16.23 K | 696.35 K |
| MATV | Mativ Holdings Inc | 6.2474 | 650.71 M | -0.3421 | -5.19 | 262.8 K | 1.64 M |
| EBF | Ennis Inc | 8.0909 | 537.75 M | -0.1699 | -2.06 | 155.8 K | 1.26 M |
| PKE | Park Electrochemical Corp | 9.3666 | 536.02 M | -0.0696 | -0.74 | 105.5 K | 988.18 K |
| VHI | Valhi Inc | 28.5007 | 485.14 M | -0.2581 | -0.9 | 2.98 K | 84.96 K |
| MAGN | Magnera Corp placeholder | 158.6933 | 453.15 M | -1.0651 | -0.67 | 17.23 K | 2.73 M |
| MCI | Massmutual Corporate Investors | 3.8686 | 378.8 M | -0.0216 | -0.56 | 6.8 K | 26.31 K |
| MPV | Massmutual Participation Investors | 3.2656 | 181.42 M | -0.0196 | -0.6 | 1.9 K | 6.2 K |
| CIA | Citizens Inc | 6.56 | 165.3 M | -0.10 | -1.5 | 33 K | 216.48 K |
| ACR | Acres Commercial Realty Corp | 32.0135 | 138.7 M | -0.8694 | -2.64 | 12.18 K | 389.76 K |
| LODE | Comstock | 250.00 | 108.56 M | -35.00 | -12.28 | 172 | 43 K |
| GHI | Greystone Housing Impact Investors LP | 4.1283 | 97.31 M | -0.0478 | -1.14 | 2.08 K | 8.57 K |
| BESS | Bimergen Energy Corporation | 273.00 | 21.08 M | -19.60 | -6.7 | 556 | 151.79 K |
| KFRC | Kforce Inc | 9.1493 | -0.3253 | -3.43 | 454.1 K | 4.15 M | |
| GBLI | Global Indemnity Plc | 36.7337 | -0.5991 | -1.6 | 31 K | 1.14 M | |
| CVLG | Covenant Logistics Group Inc | 5.8642 | -0.0574 | -0.97 | 12.89 K | 75.59 K | |
| DCOM | Dime Community Bancshares, Inc. | 9.4452 | -0.0755 | -0.79 | 300 | 2.83 K | |
| AUB | Atlantic Union Bancshares Corp | 17.6321 | -0.0965 | -0.54 | 11.09 K | 195.45 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 214.3706 | 7.81 M | -1.3398 | -0.62 | 406 | 87.03 K |
| WCP | Whitecap Resources Inc | 3.294 | -0.5176 | -13.58 | 1.78 K | 5.86 K | |
| LGO | Largo Resources Ltd | 31.00 | -4.00 | -11.43 | 1.09 K | 33.79 K | |
| SNDY | Sunday Lake Gold Corp. | 9.00 | -1.00 | -10 | 12.61 K | 113.49 K | |
| LUG | Lundin Gold Inc | 20.5933 | -1.8721 | -8.33 | 8.43 K | 173.5 K | |
| GAU | Galiano Gold Inc | 3.33 | -0.22 | -6.2 | 77.53 K | 258.19 K | |
| WPK | Winpak Ltd | 7.1105 | -0.4041 | -5.38 | 6.99 K | 49.71 K | |
| ELD | Eldorado Gold | 29.6142 | -1.3461 | -4.35 | 7.44 M | 220.38 M | |
| AC | Air Canada | 16.41 | -0.71 | -4.15 | 269.12 K | 4.42 M | |
| SGY | Surge Energy Inc | 22.5851 | -0.9673 | -4.11 | 118 | 2.67 K | |
| ELEF | Silver Elephant Mining Corp | 28.7749 | -0.9923 | -3.33 | 536 | 15.42 K | |
| CAE | Cae Inc | 8.1147 | -0.271 | -3.23 | 712.07 K | 5.78 M | |
| ONEX | Onex Corp | 25.3101 | -0.7303 | -2.8 | 279.95 K | 7.09 M | |
| MAL | Magellan Aero | 9.3641 | -0.2643 | -2.74 | 297.49 K | 2.79 M | |
| OCG | Outcrop Silver & Gold Corp | 14.60 | -0.40 | -2.67 | 5.86 K | 85.56 K | |
| TXG | Torex Gold Resources Inc | 3.9828 | -0.0996 | -2.44 | 3 K | 11.95 K | |
| TXR | Torex Resources Inc. | 3.963 | -0.0991 | -2.44 | 300 | 1.19 K | |
| TFII | Tfi International Inc | 6.6684 | -0.1513 | -2.22 | 159.8 K | 1.07 M | |
| CEF | Sprott Physical Gold Silver Trust | 11.3078 | -0.248 | -2.15 | 119.54 K | 1.35 M | |
| ATD | Alimentation Couche-Tard Inc. | 3.7845 | -0.0826 | -2.14 | 1.8 K | 6.81 K | |
| OTEX | Open Text Corp | 4.0922 | -0.0786 | -1.88 | 539.6 K | 2.21 M | |
| STN | Stantec Inc | 9.9318 | -0.1781 | -1.76 | 142.54 K | 1.42 M | |
| TSL | Tree Island Steel Ltd | 5.1934 | -0.0896 | -1.7 | 25.67 K | 133.3 K | |
| TXP | Touchstone Exploration Inc | 20.2395 | -0.342 | -1.66 | 418.8 K | 8.48 M | |
| PGIC | Premium Global Income Split Corp | 177.6932 | -2.908 | -1.61 | 731 | 129.89 K | |
| RCI-A | Rogers Communications Inc | 19.5677 | -0.3178 | -1.6 | 746 | 14.6 K | |
| RCH | Richelieu Hardware Ltd | 6.1717 | -0.0993 | -1.58 | 1.55 K | 9.55 K | |
| UNC | United Corp Ltd | 3.4018 | -0.0532 | -1.54 | 847 | 2.88 K | |
| PTM | Platinum Group Metals Ltd | 210.00 | -3.00 | -1.41 | 823 | 172.83 K | |
| INC-UN | Income Financial Trust | 3.2767 | -0.0461 | -1.39 | 4.84 K | 15.87 K | |
| BCE-PH | Bce Inc Pref H | 9.4636 | -0.1284 | -1.34 | 2.8 K | 26.5 K | |
| AIF | Altus Group Ltd | 4.2962 | -0.0578 | -1.33 | 10.53 K | 45.24 K | |
| CSW-A | Corby Spirit and Wine Limited | 9.3729 | -0.1231 | -1.3 | 2.82 K | 26.47 K | |
| BCE-PY | BCE Inc Pref Y | 9.3852 | -0.1131 | -1.19 | 1 K | 9.39 K | |
| T | Telus Corp | 5.6215 | -0.0674 | -1.18 | 4.31 M | 24.25 M | |
| CF | Canaccord Genuity Group Inc | 3.7289 | -0.0447 | -1.18 | 76.4 K | 284.89 K | |
| IFP | Interfor Corp | 6.6673 | -0.0752 | -1.12 | 14.2 K | 94.68 K | |
| BNS | Bank of Nova Scotia | 20.9772 | -0.2344 | -1.11 | 1.91 M | 40.08 M | |
| TLO | Talon Metals Corp | 8.1913 | -0.091 | -1.1 | 1.68 K | 13.76 K | |
| LFE | Canadian Life Companies Split Corp | 5.2018 | -0.0576 | -1.1 | 9.47 K | 49.25 K | |
| RY | Royal Bank of Canada | 25.076 | -0.2486 | -0.98 | 3.05 M | 76.38 M | |
| IAG | IA Financial Corp Inc | 19.9157 | -0.1948 | -0.97 | 222.2 K | 4.43 M | |
| CLS | Celestica Inc Sv | 10.34 | -0.10 | -0.96 | 1.71 M | 17.71 M | |
| MFC-PB | Manulife Finl Srs 2 Prf | 9.018 | -0.0819 | -0.9 | 13.4 K | 120.84 K | |
| FLNT | Flint Corp | 183.9846 | -1.6575 | -0.89 | 2.29 K | 421.32 K | |
| GDL | Goodfellow Inc | 4.5607 | -0.0408 | -0.89 | 400 | 1.82 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 11.3384 | -0.1012 | -0.88 | 3.1 K | 35.15 K | |
| HWX | Headwater Exploration Inc | 5.5696 | -0.049 | -0.87 | 12.9 K | 71.85 K | |
| WPM | Wheaton Precious Metals Corp | 10.5185 | -0.0817 | -0.77 | 568.21 K | 5.98 M | |
| NPI | Northland Power Inc | 3.2076 | -0.0241 | -0.75 | 325.57 K | 1.04 M | |
| PDV-PA | Prime Dividend Corp Pref A | 3.8592 | -0.0269 | -0.69 | 1.17 K | 4.52 K | |
| LNF | Leons Furniture | 6.2327 | -0.0428 | -0.68 | 583 | 3.63 K | |
| CGY | Calian Group Ltd | 4.9222 | -0.0314 | -0.63 | 7.08 K | 34.82 K | |
| BCE-PR | BCE Inc Pref R | 8.8794 | -0.0558 | -0.62 | 2.38 K | 21.09 K | |
| TCL-B | Transcontinental Inc | 8.5659 | -0.0498 | -0.58 | 400 | 3.43 K | |
| IFC | Intact Financial Corp | 33.0708 | -0.1879 | -0.56 | 42.9 K | 1.42 M | |
| BMO | Bank of Montreal | 27.7862 | -0.1574 | -0.56 | 3.75 M | 104.17 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ECXJ | CXJ Group Co. Limited | 1130.00 | 131.93 M | -8.00 | -0.7 | 500 | 565 K |
| GGII | Green Globe International Inc | 280.00 | 6.66 M | -100.00 | -26.32 | 7 | 1.96 K |
| ITRO | Itronics Inc | 14.70 | 2.87 M | -1.30 | -8.13 | 6.53 K | 96.02 K |
| NSPT | Newron Sport | 525.00 | 1.12 M | -75.00 | -12.5 | 1 | 525 |
| NEOM | NeoMedia Technologies Inc | 81.00 | 508.84 K | -9.00 | -10 | 7.75 K | 627.51 K |
| REFG | Medical Cannabis Payment Solutions Inc | 2700.001 | 182.51 K | -179.999 | -6.25 | 3 | 8.1 K |
| KUBR | Kuber Resources Corporation | 860.00 | 126.05 K | -60.00 | -6.52 | 61 | 52.46 K |
| SWYDF | Stornoway Diamond Corporation | 3.184 | 92.66 K | -0.192 | -5.69 | 17.5 K | 55.72 K |
| ENDO | Thermic Sciences International | 22.00 | 58.79 K | -1.00 | -4.35 | 2.72 K | 59.77 K |
| GRLF | Green Leaf Innovations Inc | 18.75 | 52.27 K | -3.75 | -16.67 | 458 K | 8.59 M |
| BCCI | Baristas Coffee Company Inc | 4.60 | 19.21 K | -1.00 | -17.86 | 45 K | 207 K |
| ULTRF | Ultrapetrol (Bahamas) Limited | 11.09 | 14.07 K | -0.07 | -0.63 | 174.52 K | 1.94 M |
| WNBD | Winning Brands Corporation | 13.50 | 13.73 K | -1.00 | -6.9 | 1.15 K | 15.5 K |
| CGNH | CardioGenics Holdings Inc | 3.10 | 9.61 K | -0.40 | -11.43 | 33.41 K | 103.57 K |
| NPTH | Northern Potash Co | 11.40 | 9.1 K | -0.10 | -0.87 | 42 K | 478.8 K |
| CIPI | Correlate Infrastructure Partners Inc | 14.00 | 7.83 K | -0.80 | -5.41 | 725 | 10.15 K |
| CGLO | Hash Labs Inc | 4800.00 | 7.64 K | -280.00 | -5.51 | 351.63 K | 1.69 B |
| CGIP | Celadon Group Inc | 17.8014 | 5.66 K | -0.5122 | -2.8 | 377.92 K | 6.73 M |
| ACAI | Safeplus International Holdings Limited | 46.00 | 5.08 K | -1.00 | -2.13 | 1.65 K | 75.67 K |
| EPOR | Epic Corp | 8.75 | 4 K | -5.00 | -36.36 | 8 | 70 |
| CBKCQ | Christopher & Banks Corporation | 17.2453 | 3.86 K | -0.3054 | -1.74 | 1.65 M | 28.52 M |
| SPDC | Speed Commerce Inc | 75.68 | 603 | -1.12 | -1.46 | 8.32 K | 629.96 K |
| ICOA | ICOA Inc | 10.50 | 60 | -1.00 | -8.7 | 1.33 K | 13.96 K |
| CBGI | The CannaBusiness Group Inc | 8000.00 | -6666.667 | -45.45 | 31.5 K | 252 M | |
| GLCO | Global Links Corp | 32000.00 | -8000.00 | -20 | 1.54 M | 49.44 B | |
| FRTD | Fortitude Group Inc | 10500.00 | -1718.1816 | -14.06 | 434.68 K | 4.56 B | |
| DLII | Dixie Lee International Industries Inc | 9.00 | -1.00 | -10 | 110 K | 990 K | |
| PTRC | Petro River Oil Corp | 1400.00 | -100.00 | -6.67 | 10 | 14 K | |
| HDYNQ | Hyperdynamics Corporation | 21.44 | -1.36 | -5.96 | 26 K | 557.44 K | |
| WWPW | Wind Works Power Corp | 3.40 | -0.20 | -5.56 | 4.28 K | 14.55 K | |
| HMNY | Helios and Matheson Analytics Inc | 2011.243 | -113.7311 | -5.35 | 1 | 2.01 K | |
| CYRNQ | CYRNQ | 67.8001 | -3.00 | -4.24 | 5.04 K | 341.64 K | |
| ACUS | Acusphere Inc | 28.30 | -1.00 | -3.41 | 15.05 K | 425.83 K | |
| BAJFF | Camrova Resources Inc | 20.80 | -0.60 | -2.8 | 675 | 14.04 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| HAWK | Hawkeye Gold & Diamond Inc | 108.00 | -18.00 | -14.29 | 250 K | 27 M | |
| JJ | Jackpot Digital Inc | 144.00 | -24.00 | -14.29 | 500 | 72 K | |
| DTWO | D2 Lithium Corp. | 5.00 | -0.80 | -13.79 | 5.18 K | 25.9 K | |
| YNV | Ynvisible Interactive Inc | 72.00 | -9.60 | -11.76 | 7 | 504 | |
| ID | Identillect Technologies Corp | 24.00 | -3.00 | -11.11 | 41 | 984 | |
| ALTA | Altamira Gold Corp | 5.10 | -0.60 | -10.53 | 4.68 K | 23.88 K | |
| CUCU | Global Copper Corp. | 5.25 | -0.60 | -10.26 | 3.5 K | 18.38 K | |
| STRM | Storm Exploration Inc. | 35.5199 | -3.84 | -9.76 | 52 | 1.85 K | |
| UCU | Ucore Rare Metals Inc | 10.00 | -1.00 | -9.09 | 10 K | 100 K | |
| STMP | Stamper Oil & Gas Corp | 1745.1525 | -174.5153 | -9.09 | 2 | 3.49 K | |
| ANDC | Andina Copper Corporation | 68.75 | -6.25 | -8.33 | 32 | 2.2 K | |
| SYH | Skyharbour Resources Ltd | 4.60 | -0.40 | -8 | 629 K | 2.89 M | |
| ZIGY | Stardust Metal Corp. | 8.30 | -0.70 | -7.78 | 321 | 2.66 K | |
| BEW | BeWhere Holdings Inc | 6.3047 | -0.5254 | -7.69 | 15.09 K | 95.16 K | |
| BM | BC Moly Ltd. | 6.00 | -0.50 | -7.69 | 1.3 K | 7.8 K | |
| SPX | Stellar AfricaGold Inc | 16.2394 | -1.2492 | -7.14 | 460 | 7.47 K | |
| TGX | True North Gems Inc | 1650.00 | -120.00 | -6.78 | 26 | 42.9 K | |
| GLD | GoldON Resources Ltd | 3.50 | -0.25 | -6.67 | 540 | 1.89 K | |
| BMM | Black Mammoth Metals Corporation | 11.60 | -0.80 | -6.45 | 425 | 4.93 K | |
| DCOP | District Copper Corp | 16.00 | -1.00 | -5.88 | 1.08 K | 17.36 K | |
| ICM | Iconic Minerals Ltd | 6.60 | -0.40 | -5.71 | 19 K | 125.4 K | |
| AB-H | Asbestos Corporation Limited | 3.96 | -0.23 | -5.49 | 100 | 396 | |
| IDL | Imaging Dynamics Company Ltd | 954.1667 | -54.1666 | -5.37 | 986 | 940.81 K | |
| JEC | Jura Energy Corporation | 9.10 | -0.50 | -5.21 | 2.9 K | 26.39 K | |
| TIG | Triumph Gold Corp | 73.00 | -4.00 | -5.19 | 330 | 24.09 K | |
| QRO | Quadro Resources Ltd. | 7.77 | -0.42 | -5.13 | 1.19 K | 9.25 K | |
| ADD | Arctic Star Exploration Corp | 48.00 | -2.40 | -4.76 | 948 | 45.5 K | |
| TRAN | Clean Energy Transition Inc. | 180.00 | -9.00 | -4.76 | 136 | 24.48 K | |
| FMN | Fidelity Minerals Corp | 300.0003 | -15.00 | -4.76 | 46 | 13.8 K | |
| POND | Pond Technologies Holdings Inc | 14.5833 | -0.6945 | -4.55 | 87.62 K | 1.28 M | |
| MYID | Killi Ltd | 585.9375 | -27.902 | -4.55 | 10 K | 5.86 M | |
| NAM | New Age Metals Inc | 5.16 | -0.24 | -4.44 | 1.52 K | 7.87 K | |
| VIS | Visionstate Corp | 7.20 | -0.32 | -4.26 | 500 | 3.6 K | |
| KNG | Kingsmen Resources Ltd | 7.36 | -0.32 | -4.17 | 406 | 2.99 K | |
| MPH | Medicure Inc | 21.15 | -0.90 | -4.08 | 213.12 K | 4.51 M | |
| MET | Metalore Resources Limited | 6.5274 | -0.2769 | -4.07 | 1 K | 6.53 K | |
| IFR | International Frontier Resources Corporation | 20.40 | -0.8571 | -4.03 | 3.78 K | 77.15 K | |
| WEC | Winchester Equity Corporation | 15.00 | -0.60 | -3.85 | 2.67 K | 40.12 K | |
| PEX | Pacific Ridge Exploration Ltd | 50.00 | -2.00 | -3.85 | 142.1 K | 7.11 M | |
| LOD | Lode Gold Resources Inc. | 46.80 | -1.80 | -3.7 | 533 | 24.94 K | |
| WML | Wealth Minerals Ltd | 8.44 | -0.32 | -3.65 | 26 K | 219.44 K | |
| AME | Abacus Mining & Exploration Corporation | 3.36 | -0.12 | -3.45 | 46 K | 154.56 K | |
| JDN | Jayden Resources Inc | 25.80 | -0.90 | -3.37 | 1.45 K | 37.49 K | |
| KCC | Kincora Copper Limited | 139.50 | -4.50 | -3.13 | 21 K | 2.93 M | |
| VRB | Vanadiumcorp Resource Inc | 16.50 | -0.50 | -2.94 | 1.82 K | 30.11 K | |
| GDX | Goldex Resources Corporation | 34.00 | -1.00 | -2.86 | 1 K | 34 K | |
| RCT | Rochester Resources Ltd | 18.00 | -0.50 | -2.7 | 10.95 K | 197.1 K | |
| GSVR | Guanajuato Silver Company Ltd | 6.93 | -0.18 | -2.53 | 108.95 K | 755.02 K | |
| PTU | Purepoint Uranium Group Inc | 10.10 | -0.20 | -1.94 | 33.37 K | 337.04 K | |
| BTT | Bitterroot Resources Ltd | 7.50 | -0.10 | -1.32 | 15.74 K | 118.05 K | |
| RML | Rusoro Mining Ltd | 4.00 | -0.05 | -1.23 | 10.2 K | 40.8 K |