Loser Valuations for 27 December 2006 from 00:00:00 until 23:59:59
Loser Valuations for 27 December 2006 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DNN | Denison Mines Corp | 6.9403 | 1.87 B | -0.1034 | -1.47 | 349.75 K | 2.43 M |
| UUUU | Energy Fuels Inc | 168.695 | 1.75 B | -1.305 | -0.77 | 576 | 97.17 K |
| REPX | Riley Exploration Permian Inc | 68.3282 | 982.19 M | -2.765 | -3.89 | 2.52 K | 172.39 K |
| BHB | Bar Harbor Bankshares | 7.2438 | 696.29 M | -0.0566 | -0.78 | 450 | 3.26 K |
| OBE | Obsidian Energy Ltd | 91.6504 | 650.71 M | -0.7905 | -0.86 | 90.14 K | 8.26 M |
| ACU | Acme United Corp | 9.7228 | 262.46 M | -0.068 | -0.69 | 9.4 K | 91.39 K |
| PLX | Protalix Biotherapeutics | 185.00 | 245.74 M | -15.00 | -7.5 | 59 | 10.91 K |
| PED | Pedevco Corp | 22848.00 | 155.65 M | -2016.00 | -8.11 | 1 | 22.85 K |
| NEN | New England Realty Associates | 14.2651 | 152.43 M | -0.1074 | -0.75 | 2.1 K | 29.96 K |
| ESP | Espey Mfg. & Electronics | 6.4552 | 139.82 M | -0.0698 | -1.07 | 1 K | 6.46 K |
| CATX | Perspective Therapeutics Inc | 46.50 | 107.66 M | -0.30 | -0.64 | 960 | 44.64 K |
| DIT | Amcon Distributing Company | 14.1205 | 62.02 M | -0.3131 | -2.17 | 500 | 7.06 K |
| CVU | CPI Aerostructures | 7.15 | 60.68 M | -0.05 | -0.69 | 7.4 K | 52.91 K |
| TRT | Trio-Tech International | 5.3048 | 57.89 M | -0.0984 | -1.82 | 137.8 K | 731 K |
| DXR | Daxor Corp | 9.779 | 49.51 M | -0.1646 | -1.66 | 6.9 K | 67.48 K |
| AGIG | AGIG | 860.8468 | 35.34 M | -12.023 | -1.38 | 394 | 339.17 K |
| CKX | Ckx Lands | 9.876 | 31.31 M | -0.1824 | -1.81 | 4 K | 39.5 K |
| JOB | General Employment Enterprises | 15.894 | 23.48 M | -0.2653 | -1.64 | 1.82 K | 28.93 K |
| BESS | Bimergen Energy Corporation | 350.00 | 21.08 M | -7.00 | -1.96 | 14 | 4.9 K |
| RCG | Renaissance Capital Growth & Income Fund III | 9.4001 | 19.27 M | -0.49 | -4.95 | 41.1 K | 386.34 K |
| AIRI | Air Industries Group Inc | 837.4278 | 12.14 M | -63.6446 | -7.06 | 17 | 14.24 K |
| CVR | Chicago Rivet & Machine Company | 12.3136 | 9.52 M | -0.3581 | -2.83 | 1.7 K | 20.93 K |
| GBR | New Concept Energy Inc | 3.49 | 4.05 M | -0.06 | -1.69 | 1.3 K | 4.54 K |
| OPTT | Ocean Power Tech Inc | 3400.00 | 2.9 M | -100.00 | -2.86 | 1 K | 3.4 M |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LCU | Lion Copper Corp. | 65.07 | 102.24 M | -3.51 | -5.12 | 2.6 K | 169.38 K |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MDLZ | Mondelez Intl Inc | 21.4237 | 85.49 B | -0.1691 | -0.78 | 2.57 M | 55.03 M |
| MPWR | Monolithic Power Sys | 9.4413 | 67.81 B | -0.1111 | -1.16 | 108.6 K | 1.03 M |
| IDXX | Idexx Laboratories | 19.7975 | 55.48 B | -0.165 | -0.83 | 977.13 K | 19.34 M |
| TTWO | Take-Two Interactive Software | 18.1488 | 42.6 B | -0.4199 | -2.26 | 2.45 M | 44.54 M |
| TER | Teradyne Inc | 13.9765 | 38.96 B | -0.0736 | -0.52 | 1.55 M | 21.63 M |
| ODFL | Old Dominion Freight Line Inc | 3.5081 | 35.96 B | -0.0213 | -0.6 | 1.64 M | 5.77 M |
| SWKS | Skyworks Solutions | 5.6379 | 21.12 B | -0.0394 | -0.69 | 2.59 M | 14.61 M |
| SBAC | SBA Communications | 24.761 | 19.77 B | -0.3211 | -1.28 | 961.9 K | 23.82 M |
| TSEM | Tower Semiconductor | 27.00 | 16.67 B | -0.30 | -1.1 | 2.36 K | 63.72 K |
| COO | Cooper Companies | 11.1248 | 11.91 B | -0.1063 | -0.95 | 1.92 M | 21.38 M |
| SIRI | Sirius XM Holdings | 28.7596 | 10.72 B | -0.2384 | -0.82 | 2.47 M | 71.02 M |
| DRS | Leonardo DRS, Inc. Common Stock | 3.9135 | 9.38 B | -0.1779 | -4.35 | 14.95 K | 58.51 K |
| DSGX | Descartes Sys Group | 3.65 | 8.07 B | -0.06 | -1.62 | 14.41 K | 52.61 K |
| VICR | Vicor Cp | 10.2551 | 7.34 B | -0.1649 | -1.58 | 85.48 K | 876.6 K |
| ORKA | Oruka Therapeutics Inc | 380571.6875 | 6.98 B | -1951.6563 | -0.51 | 9 | 3.43 M |
| NXST | Nexstar Media Group Inc | 3.2713 | 6.41 B | -0.0876 | -2.61 | 41.8 K | 136.74 K |
| KTOS | Kratos Defns | 28.40 | 6.38 B | -0.30 | -1.05 | 47.65 K | 1.35 M |
| ABCB | Ameris Bancorp | 21.8971 | 5.55 B | -0.1723 | -0.78 | 34.55 K | 756.44 K |
| POWL | Powell Inds Inc | 23.4598 | 5.2 B | -0.2685 | -1.13 | 98.72 K | 2.32 M |
| MMSI | Merit Medical Sys | 12.936 | 5.19 B | -0.088 | -0.68 | 111.86 K | 1.45 M |
| OPCH | Option Care Health Inc | 14.36 | 4.74 B | -0.08 | -0.55 | 31.79 K | 456.46 K |
| IPAR | Inter Parfums Inc | 9.3486 | 4.27 B | -0.0894 | -0.95 | 73.98 K | 691.61 K |
| TOWN | Towne Bank | 11.3419 | 3.36 B | -0.1385 | -1.21 | 5.08 K | 57.66 K |
| SLM | SLM Corp | 14.0334 | 3.23 B | -0.1308 | -0.92 | 5.39 M | 75.69 M |
| CLMT | Calumet Specialty Pr | 16.2364 | 3.01 B | -0.4448 | -2.67 | 57.81 K | 938.59 K |
| IPGP | Ipg Photonics Corp | 23.8357 | 2.88 B | -0.1287 | -0.54 | 91.01 K | 2.17 M |
| STGW | Stagwell Inc | 3.6823 | 2.79 B | -0.0203 | -0.55 | 18.75 K | 69.04 K |
| UFPT | U F P Tech Inc | 4.87 | 2.36 B | -0.12 | -2.4 | 23.2 K | 112.98 K |
| ECPG | Encore Capital Group | 12.52 | 2.28 B | -0.17 | -1.34 | 88.85 K | 1.11 M |
| PLUG | Plug Power Inc | 37.70 | 1.55 B | -1.50 | -3.83 | 132.25 K | 4.99 M |
| ICFI | Icf International | 13.9372 | 1.46 B | -0.1994 | -1.41 | 22.43 K | 312.6 K |
| NVAX | Novavax Inc | 77.20 | 1.41 B | -2.60 | -3.26 | 55.88 K | 4.31 M |
| GIII | G-III Apparel Gp | 10.2982 | 1.36 B | -0.1291 | -1.24 | 341 K | 3.51 M |
| ALNT | Allient Inc | 3.8344 | 1.32 B | -0.1288 | -3.25 | 30.6 K | 117.33 K |
| RDWR | Radware Ltd | 7.855 | 1.32 B | -0.09 | -1.13 | 221.51 K | 1.74 M |
| SBET | Sharplink Gaming Ltd | 2448.00 | 1.22 B | -144.00 | -5.56 | 38 | 93.02 K |
| HFWA | Heritage Financial | 13.0055 | 1.15 B | -0.1487 | -1.13 | 911 | 11.85 K |
| CCNE | Cnb Financial Corp | 7.0096 | 1.05 B | -0.0926 | -1.3 | 770 | 5.4 K |
| WLFC | Willis Lease Fin C | 9.9225 | 974.31 M | -0.0578 | -0.58 | 605 | 6 K |
| SVRA | Savara Inc | 5092.50 | 953.33 M | -35.00 | -0.68 | 494 | 2.52 M |
| APPS | Digital Turbine | 7.50 | 926.3 M | -2.00 | -21.05 | 400 | 3 K |
| FMNB | Farmers Natl Banc Cp | 5.1454 | 918.36 M | -0.0783 | -1.5 | 3.78 K | 19.43 K |
| DJCO | Daily Journal Cp | 40.91 | 911.21 M | -2.07 | -4.82 | 100 | 4.09 K |
| ORRF | Orrstown Finl Svcs | 21.9524 | 868.06 M | -0.3119 | -1.4 | 1.05 K | 23.05 K |
| DCTH | Delcath Systems Inc | 3.48 | 713.06 M | -0.07 | -1.97 | 28.69 K | 99.84 K |
| LINC | Lincoln Educational | 10.5555 | 702.13 M | -0.2125 | -1.97 | 137.08 K | 1.45 M |
| PKOH | Park Ohio Hld Cp | 12.9732 | 658.57 M | -0.5733 | -4.23 | 16.16 K | 209.66 K |
| SWRD | Stewards Inc. | 255.00 | 587.2 M | -10.00 | -3.77 | 2 | 510 |
| SFST | Southern First Bancs | 10.9337 | 575.44 M | -0.0722 | -0.66 | 8.93 K | 97.68 K |
| SSYS | Stratasys Ltd | 16.085 | 511.76 M | -0.085 | -0.53 | 103.2 K | 1.66 M |
| JOUT | Johnson Outdoors | 14.8965 | 500.93 M | -0.0801 | -0.53 | 7.9 K | 117.68 K |
| GRVY | Gravity Ltd ADR | 23.00 | 491.98 M | -0.44 | -1.88 | 13.09 K | 300.98 K |
| BLDP | Ballard Power Sys | 5.68 | 491.53 M | -0.29 | -4.86 | 1.08 M | 6.14 M |
| AMRN | Amarin Corp ADR | 392.00 | 478.44 M | -4.00 | -1.01 | 258 | 101.14 K |
| PLBC | Plumas Bancorp | 11.502 | 435.54 M | -0.0786 | -0.68 | 3.5 K | 40.26 K |
| GILT | Gilat Satellite Ntwk | 7.2139 | 430.6 M | -0.082 | -1.12 | 243.6 K | 1.76 M |
| FENC | Fennec Pharmaceuticals Inc | 17.82 | 407.48 M | -0.54 | -2.94 | 2.29 K | 40.72 K |
| NECB | Northeast Community Bancorp | 6.1626 | 400.73 M | -0.0784 | -1.26 | 4.8 K | 29.58 K |
| NWFL | Norwood Financial Cp | 8.8325 | 392.51 M | -0.2147 | -2.37 | 9.4 K | 83.01 K |
| RCKY | Rocky Brands Inc | 11.7323 | 391.52 M | -0.1822 | -1.53 | 17.98 K | 210.95 K |
| PKBK | Parke Bancorp Inc | 5.9657 | 383.38 M | -0.0671 | -1.11 | 600 | 3.58 K |
| FRAF | Franklin Finl Svcs Corp | 12.176 | 313.65 M | -0.1778 | -1.44 | 400 | 4.87 K |
| PNRG | Primeenergy Cp | 65.08 | 308.72 M | -0.87 | -1.32 | 404 | 26.29 K |
| FCCO | First Community Corp | 10.635 | 307.11 M | -0.2621 | -2.41 | 1.07 K | 11.36 K |
| GASS | Stealthgas Inc | 8.5175 | 306.38 M | -0.0722 | -0.84 | 7.78 K | 66.25 K |
| AGEN | Agenus Inc | 215.4946 | 303.94 M | -1.1775 | -0.54 | 2.62 K | 565.46 K |
| FUNC | First United Corp | 14.162 | 302 M | -0.3502 | -2.41 | 19.68 K | 278.71 K |
| ATLO | Ames Natl Corp | 9.8543 | 299.91 M | -0.0765 | -0.77 | 200 | 1.97 K |
| FNRN | First Northern Community Bancorp Common stock | 13.4371 | 281.8 M | -0.1463 | -1.08 | 600 | 8.06 K |
| CDZI | Cadiz Inc | 20.89 | 268.66 M | -0.26 | -1.23 | 115 K | 2.4 M |
| INO | Inovio Pharma | 150.6591 | 267.85 M | -5.2611 | -3.37 | 2.08 K | 313.52 K |
| PPIH | Perma-Pipe International Holdings Inc | 19.7624 | 231.64 M | -0.1576 | -0.79 | 27.02 K | 534.04 K |
| ASYS | Amtech Systems Inc | 7.39 | 211.32 M | -0.26 | -3.4 | 5.9 K | 43.6 K |
| CBFV | Cb Financial Svc | 7.6008 | 207.56 M | -0.045 | -0.59 | 400 | 3.04 K |
| TAYD | Taylor Devices Inc | 6.08 | 187.78 M | -0.12 | -1.94 | 24.1 K | 146.53 K |
| ANIK | Anika Therapeutics | 13.41 | 179.5 M | -0.27 | -1.97 | 49.05 K | 657.81 K |
| BVFL | Bv Financial Inc MD | 5.9442 | 178.81 M | -0.0327 | -0.55 | 1 K | 5.94 K |
| EBMT | Eagle Bancorp [Mt] | 4.8985 | 160.82 M | -0.1148 | -2.29 | 760 | 3.72 K |
| NXH | Neighborhood Intelligence, Inc. Common Stock | 14.067 | 138.54 M | -0.1272 | -0.9 | 417.2 K | 5.87 M |
| ABEO | Abeona Therapeutics | 3375.00 | 138.39 M | -187.50 | -5.26 | 7 | 23.62 K |
| TCX | Tucows Inc Cl A | 3.5956 | 131.17 M | -0.0444 | -1.22 | 6.15 K | 22.11 K |
| UNB | Union Bankshares Inc | 8.6746 | 112.77 M | -0.0988 | -1.13 | 700 | 6.07 K |
| BKSC | Bank of So Car Cp | 5.9944 | 109.38 M | -0.0544 | -0.9 | 4.56 K | 27.31 K |
| ICCC | Immucell Cp | 5.90 | 97.63 M | -0.10 | -1.67 | 7.24 K | 42.7 K |
| OCC | Optical Cable Corp | 4.2185 | 92.58 M | -0.0275 | -0.65 | 10.32 K | 43.53 K |
| INTG | Intergroup Cp The | 17.03 | 89.71 M | -2.22 | -11.53 | 2 K | 34.06 K |
| AMTX | Aemetis Inc | 150.00 | 87.72 M | -12.50 | -7.69 | 50 | 7.5 K |
| MMLP | Martin Midstrm LP | 7.8174 | 87.64 M | -0.1278 | -1.61 | 25.42 K | 198.73 K |
| FUSB | First US Bancshares Inc | 20.1818 | 85.87 M | -0.1477 | -0.73 | 500 | 10.09 K |
| UBCP | United Bncp Inc | 3.5429 | 83.29 M | -0.0215 | -0.6 | 3.5 K | 12.4 K |
| AIRT | Air T Inc | 5.10 | 81.41 M | -0.029 | -0.57 | 15.47 K | 78.88 K |
| NTIC | Northern Technologies Intl Corp | 3.8172 | 72.33 M | -0.1046 | -2.67 | 400 | 1.53 K |
| SIEB | Siebert Fin Cp | 3.3817 | 70.08 M | -0.1219 | -3.48 | 19.89 K | 67.28 K |
| INVE | Identiv Inc | 29.80 | 64.47 M | -0.50 | -1.65 | 350 | 10.43 K |
| GNSS | Genasys Inc | 3.6719 | 63.76 M | -0.0274 | -0.74 | 69.38 K | 254.74 K |
| LFVN | Lifevantage Cp | 3.5056 | 62.57 M | -0.1209 | -3.33 | 4.93 K | 17.28 K |
| NTWK | Netsol Tech Inc | 13.40 | 60 M | -0.10 | -0.74 | 8.57 K | 114.88 K |
| CRDF | Cardiff Oncology Inc | 293.76 | 56.16 M | -34.56 | -10.53 | 40 | 11.75 K |
| BRID | Bridgford Foods Cp | 6.0013 | 49.01 M | -0.0487 | -0.8 | 600 | 3.6 K |
| DLHC | Dlh Holdings Corp | 4.88 | 47.54 M | -0.32 | -6.15 | 44.32 K | 216.26 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| NVO | Novo Nordisk A/S ADR | 6.398 | 183.56 B | -0.069 | -1.07 | 38.5 K | 246.32 K |
| ELV | Elevance Health Inc | 61.9525 | 92.84 B | -0.3733 | -0.6 | 1.58 M | 98.08 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 32.994 | 57.24 B | -0.2667 | -0.8 | 1.3 K | 42.89 K |
| NKE | Nike Inc | 10.1041 | 56.43 B | -0.0588 | -0.58 | 6.65 M | 67.22 M |
| PPL | PPL Corp | 14.322 | 26.85 B | -0.0756 | -0.53 | 981.64 K | 14.06 M |
| IHG | Intercontinental Hotels Group ADR | 16.3355 | 26.23 B | -0.5396 | -3.2 | 165.96 K | 2.71 M |
| GIS | General Mills | 15.3714 | 18.35 B | -0.127 | -0.82 | 2.27 M | 34.91 M |
| WF | Woori Finance Holdings Co. Ltd ADR | 40.3976 | 17.62 B | -0.7226 | -1.76 | 2.69 K | 108.47 K |
| TYL | Tyler Technologies | 14.22 | 16.86 B | -0.14 | -0.97 | 143 K | 2.03 M |
| LDOS | Leidos Holdings Inc | 24.4877 | 15.92 B | -0.2238 | -0.91 | 286.73 K | 7.02 M |
| WPC | W.P. Carey & Co. Llc | 9.0687 | 15.11 B | -0.0457 | -0.5 | 19.2 K | 174.12 K |
| MAA | Mid-America Apartment Communities | 25.572 | 14.02 B | -0.2318 | -0.9 | 221.1 K | 5.65 M |
| PAG | Penske Automotive Group | 16.1301 | 13.92 B | -0.1021 | -0.63 | 154.4 K | 2.49 M |
| DKS | Dick's Sporting Goods Inc | 16.797 | 13.31 B | -0.137 | -0.81 | 1.66 M | 27.95 M |
| SCI | Service Corp International | 7.293 | 10.19 B | -0.0855 | -1.16 | 678.1 K | 4.95 M |
| ONTO | Onto Innovation Inc | 7.95 | 9.99 B | -0.12 | -1.49 | 58.08 K | 461.74 K |
| KT | Korea Telecom Corp ADR | 11.7511 | 8.98 B | -0.2521 | -2.1 | 480.2 K | 5.64 M |
| TFII | Tfi International Inc | 5.612 | 7.89 B | -0.0642 | -1.13 | 93.4 K | 524.16 K |
| CAG | Conagra Brands Inc | 10.3632 | 7.03 B | -0.0803 | -0.77 | 6.37 M | 66.01 M |
| ORA | Ormat Technologies | 32.412 | 5.56 B | -0.4479 | -1.36 | 122.4 K | 3.97 M |
| NNI | Nelnet Inc | 20.4441 | 4.46 B | -0.3468 | -1.67 | 217.4 K | 4.44 M |
| AKO-A | Embotelladora Andina S.A | 5.9877 | 3.99 B | -0.0837 | -1.38 | 6.7 K | 40.12 K |
| MWA | Mueller Water Products | 11.3461 | 3.76 B | -0.0906 | -0.79 | 429.8 K | 4.88 M |
| WT | Wisdomtree Inc | 6.4335 | 3.27 B | -0.1221 | -1.86 | 135.1 K | 869.17 K |
| CWT | California Water Service Group Holding | 12.4537 | 3.11 B | -0.1388 | -1.1 | 232.8 K | 2.9 M |
| BTE | Baytex Energy Corp | 9.2655 | 2.94 B | -0.1758 | -1.86 | 128.1 K | 1.19 M |
| SDRL | Seadrill 2021 Ltd | 27637.8613 | 2.8 B | -267.6777 | -0.96 | 1.17 M | 32.35 B |
| EXK | Endeavour Silver Corp | 3.6351 | 2.27 B | -0.1652 | -4.35 | 8.3 K | 30.17 K |
| OFG | OFG Bancorp | 8.1132 | 2.16 B | -0.0625 | -0.76 | 140.6 K | 1.14 M |
| SAH | Sonic Automotive | 22.409 | 1.88 B | -0.13 | -0.58 | 186.4 K | 4.18 M |
| GIC | Global Industrial CO | 7.3009 | 1.78 B | -0.1459 | -1.96 | 552.3 K | 4.03 M |
| ATS | ATS Corporation | 8.8769 | 1.68 B | -0.1582 | -1.75 | 1.61 K | 14.31 K |
| DMC | Del Monte Corporation | 14.99 | 1.28 B | -0.22 | -1.45 | 333 K | 4.99 M |
| PDS | Precision Drilling Corp | 363.6431 | 1.21 B | -6.8197 | -1.84 | 49.81 K | 18.11 M |
| GHM | Graham Corp | 4.4571 | 979.18 M | -0.0663 | -1.47 | 9.2 K | 41.01 K |
| OPY | Oppenheimer Holdings | 21.1842 | 955.98 M | -0.3796 | -1.76 | 7.3 K | 154.64 K |
| CODI | Compass Diversified Holdings | 3.7828 | 875.75 M | -0.0595 | -1.55 | 46 K | 174.01 K |
| RGR | Sturm Ruger & Company | 5.0676 | 806.1 M | -0.0993 | -1.92 | 80.9 K | 409.97 K |
| TXO | Txo Energy Partners L.P. | 23000.00 | 740.76 M | -3000.00 | -11.54 | 7 | 161 K |
| MUX | Mcewen Mining Inc | 47.4812 | 710.91 M | -0.2799 | -0.59 | 11.87 K | 563.46 K |
| IIIN | Insteel Industries | 12.5039 | 539.97 M | -0.148 | -1.17 | 155.9 K | 1.95 M |
| NGS | Natural Gas Services Group | 14.4153 | 383.08 M | -0.7519 | -4.96 | 161.6 K | 2.33 M |
| TWI | Titan International | 15.5435 | 329.49 M | -0.5402 | -3.36 | 347 K | 5.39 M |
| KWY | Kingsway Corporation | 77.5061 | 260.67 M | -0.709 | -0.91 | 2.25 K | 174.39 K |
| SJT | San Juan Basin Royalty Trust | 9.127 | 194.35 M | -0.094 | -1.02 | 426.8 K | 3.9 M |
| WHG | Westwood Holdings Group Inc | 9.3367 | 179.03 M | -0.1264 | -1.34 | 4.6 K | 42.95 K |
| SRI | Stoneridge Inc | 8.00 | 144.76 M | -0.06 | -0.74 | 8.3 K | 66.4 K |
| GHI | Greystone Housing Impact Investors LP | 4.1814 | 97.31 M | -0.0691 | -1.63 | 2.38 K | 9.94 K |
| CRT | Cross Timbers Royalty Trust | 10.0724 | 77.22 M | -0.0743 | -0.73 | 11.4 K | 114.83 K |
| BESS | Bimergen Energy Corporation | 350.00 | 21.08 M | -7.00 | -1.96 | 14 | 4.9 K |
| COO | Cooper Companies | 11.1248 | -0.1063 | -0.95 | 1.92 M | 21.38 M | |
| ABCB | Ameris Bancorp | 21.8971 | -0.1723 | -0.78 | 34.55 K | 756.44 K | |
| CVU | CPI Aerostructures Inc | 7.15 | -0.05 | -0.69 | 7.4 K | 52.91 K | |
| KTN | Lehman Abs Corp | 7.1776 | -0.0397 | -0.55 | 100 | 717.76 |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CSCI | Cosciens Biopharma Inc | 295800.00 | -124200.00 | -29.57 | 14 | 4.14 M | |
| MAI | Mining Americas Inc. | 155.00 | -10.00 | -6.06 | 281 | 43.55 K | |
| RVX | Resverlogix Corp | 12.4444 | -0.7823 | -5.91 | 83.38 K | 1.04 M | |
| SNDY | Sunday Lake Gold Corp. | 7.60 | -0.40 | -5 | 6.3 K | 47.92 K | |
| BLDP | Ballard Power Systems Inc | 6.62 | -0.27 | -3.92 | 179.05 K | 1.19 M | |
| EDR | Endeavour Silver Corp | 4.0001 | -0.1546 | -3.72 | 85.02 K | 340.07 K | |
| ATX | ATEX Resources Inc. | 78.00 | -3.00 | -3.7 | 457 | 35.65 K | |
| III | Imperial Metals Corp | 5.805 | -0.195 | -3.25 | 20.96 K | 121.67 K | |
| CPH | Cipher Pharmaceuticals Inc | 3.11 | -0.09 | -2.81 | 45.2 K | 140.57 K | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 3.7268 | -0.1056 | -2.76 | 3.28 K | 12.22 K | |
| DXT | Dexterra Group Inc | 8.4042 | -0.2335 | -2.7 | 13.12 K | 110.26 K | |
| AIF | Altus Group Ltd | 4.3214 | -0.1152 | -2.6 | 51.33 K | 221.8 K | |
| ESI | Ensign Energy Services Inc | 4.6105 | -0.1098 | -2.33 | 266.35 K | 1.23 M | |
| PD | Precision Drilling Corp | 547.00 | -13.00 | -2.32 | 116.2 K | 63.56 M | |
| GMX | Globex Mining Enterprises Inc | 6.55 | -0.15 | -2.24 | 23.8 K | 155.89 K | |
| SBC-PA | Brompton Split Banc Corp Pref A | 3.9348 | -0.0839 | -2.09 | 4.38 K | 17.24 K | |
| ALA | AltaGas Ltd | 8.384 | -0.1695 | -1.98 | 46.79 K | 392.29 K | |
| MTY | Mty Food Group Inc | 5.2029 | -0.1041 | -1.96 | 2.3 K | 11.97 K | |
| DII-B | Dorel Industries Inc | 8.4655 | -0.1643 | -1.9 | 8.8 K | 74.49 K | |
| GAU | Galiano Gold Inc | 3.11 | -0.06 | -1.89 | 5.2 K | 16.17 K | |
| CU | Canadian Utilities Ltd Cl A NV | 11.0916 | -0.2109 | -1.87 | 86.92 K | 964.08 K | |
| CJR-B | Corus Entertainment Inc | 8.2581 | -0.1537 | -1.83 | 39.8 K | 328.67 K | |
| CORS | Corus Entertainment Holdings Inc. | 4042.3655 | -75.198 | -1.83 | 80 | 323.39 K | |
| AAV | Advantage Oil & Gas Ltd | 9.1754 | -0.1627 | -1.74 | 117.96 K | 1.08 M | |
| ELR | Eastern Platinum Ltd | 12.70 | -0.20 | -1.55 | 395.44 K | 5.02 M | |
| FRU | Freehold Royalties Ltd | 3.0598 | -0.0466 | -1.5 | 62.58 K | 191.48 K | |
| TCL-B | Transcontinental Inc | 7.8568 | -0.115 | -1.44 | 100 | 785.68 | |
| DML | Denison Mines Corp | 9.8576 | -0.1425 | -1.42 | 881.1 K | 8.69 M | |
| EVT | Economic Investment | 4.4737 | -0.0629 | -1.39 | 7 K | 31.32 K | |
| MEQ | Mainstreet Eq J | 14.3659 | -0.1996 | -1.37 | 7 K | 100.56 K | |
| URE | Ur-Energy Inc | 3.64 | -0.05 | -1.36 | 1.01 M | 3.68 M | |
| ERD | Erdene Resource Development Corp | 4.44 | -0.06 | -1.33 | 4.83 K | 21.46 K | |
| EMP-A | Empire Company Limited | 10.1256 | -0.1325 | -1.29 | 42.6 K | 431.35 K | |
| VCM | Vecima Networks Inc | 5.571 | -0.0724 | -1.28 | 900 | 5.01 K | |
| QBR-B | Quebecor Inc | 6.505 | -0.0793 | -1.2 | 80.8 K | 525.6 K | |
| POW-PB | Power Corporation of Canada Pref B | 8.6081 | -0.0959 | -1.1 | 3.62 K | 31.16 K | |
| ACQ | Autocanada Inc | 4.4891 | -0.0499 | -1.1 | 2.18 K | 9.78 K | |
| UNC | United Corp Ltd | 3.6144 | -0.0399 | -1.09 | 849 | 3.07 K | |
| BBD-PC | Bombardier Inc Pref C | 4.0872 | -0.0417 | -1.01 | 2.11 K | 8.62 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 9.5248 | -0.0966 | -1 | 6.12 K | 58.34 K | |
| MRD | Melcor Dev | 8.5268 | -0.0862 | -1 | 21.66 K | 184.65 K | |
| CTC | Canadian Tire Corp Ltd | 71.7614 | -0.7248 | -1 | 260 | 18.66 K | |
| BNE | Bonterra Energy Corp | 10.4271 | -0.1024 | -0.97 | 10.39 K | 108.3 K | |
| TLO | Talon Metals Corp | 9.4655 | -0.091 | -0.95 | 100 | 946.55 | |
| LAS-A | Lassonde Industries Inc | 25.5505 | -0.2454 | -0.95 | 1.5 K | 38.33 K | |
| BCE-PG | Bce Inc Pref G | 9.2825 | -0.088 | -0.94 | 900 | 8.35 K | |
| DSG | Descartes Sys | 4.22 | -0.04 | -0.94 | 36.35 K | 153.4 K | |
| WPK | Winpak Ltd | 6.8837 | -0.0638 | -0.92 | 681 | 4.69 K | |
| FTS | Fortis Inc | 14.2807 | -0.1254 | -0.87 | 44.98 K | 642.35 K | |
| OBE | Obsidian Energy Ltd | 250.88 | -2.10 | -0.83 | 333.38 K | 83.64 M | |
| LBS-PA | Life & Banc Split Corp Pref A | 209.0841 | -1.7259 | -0.82 | 1.6 K | 334.53 K | |
| MCB | Mccoy Global Inc | 4.2691 | -0.0344 | -0.8 | 300 | 1.28 K | |
| CF | Canaccord Genuity Group Inc | 4.1375 | -0.0268 | -0.64 | 81.6 K | 337.62 K | |
| MFC-PC | Manulife Finl Srs 3 Prf | 9.0218 | -0.0575 | -0.63 | 5.33 K | 48.13 K | |
| TFII | Tfi International Inc | 6.5844 | -0.0397 | -0.6 | 145.29 K | 956.64 K | |
| RCH | Richelieu Hardware Ltd | 6.2998 | -0.0366 | -0.58 | 17.49 K | 110.16 K | |
| BTE | Baytex Energy Corp | 10.9778 | -0.0628 | -0.57 | 98.56 K | 1.08 M | |
| BCE-PC | BCE Inc Pref AC | 8.3353 | -0.0452 | -0.54 | 3.3 K | 27.51 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BRDCY | Bridgestone Corporation | 6.3186 | 33.76 B | -0.0424 | -0.67 | 500 | 3.16 K |
| NTPIF | Nam Tai Property Inc. | 15.21 | 262.33 M | -0.37 | -2.37 | 343.3 K | 5.22 M |
| ECXJ | CXJ Group Co. Limited | 1050.00 | 131.93 M | -60.00 | -5.41 | 3.1 K | 3.25 M |
| KLNG | Koil Energy Solutions Inc. | 11.00 | 35.19 M | -0.80 | -6.78 | 2.81 K | 30.86 K |
| ORBT | Orbit International Corporation | 7.7216 | 8.7 M | -0.0965 | -1.23 | 9.26 K | 71.53 K |
| ITRO | Itronics Inc | 14.00 | 2.87 M | -4.00 | -22.22 | 3.38 K | 47.25 K |
| IDEA | Aeon Ventures Inc | 26.2667 | 1.72 M | -3.7333 | -12.44 | 674 | 17.7 K |
| SEEK | TheDirectory.com Inc | 30.00 | 1.45 M | -4.00 | -11.76 | 295 | 8.85 K |
| NPHC | Nutra Pharma Corp | 4.20 | 1.43 M | -0.40 | -8.7 | 950 | 3.99 K |
| ERHE | ERHC Energy Inc | 42.50 | 863.83 K | -1.00 | -2.3 | 330.02 K | 14.03 M |
| NEOM | NeoMedia Technologies Inc | 90.00 | 508.84 K | -7.50 | -7.69 | 1.52 K | 136.53 K |
| SWYDF | Stornoway Diamond Corporation | 3.50 | 92.66 K | -0.2588 | -6.89 | 3 K | 10.5 K |
| GRLF | Green Leaf Innovations Inc | 11.50 | 52.27 K | -1.00 | -8 | 386.31 K | 4.44 M |
| CDVIQ | Cal Dive International Inc | 12.19 | 9.86 K | -0.08 | -0.65 | 227.2 K | 2.77 M |
| CGNH | CardioGenics Holdings Inc | 3.10 | 9.61 K | -0.40 | -11.43 | 10.14 K | 31.44 K |
| CIPI | Correlate Infrastructure Partners Inc | 12.20 | 7.83 K | -0.20 | -1.61 | 125 | 1.52 K |
| CGLO | Hash Labs Inc | 2200.00 | 7.64 K | -40.00 | -1.79 | 136.71 K | 300.75 M |
| SGMD | Sugarmade Inc | 15.00 | 6.6 K | -10.00 | -40 | 15 | 225 |
| ACAI | Safeplus International Holdings Limited | 51.00 | 5.08 K | -2.50 | -4.67 | 3.82 K | 194.97 K |
| CCHI | Cambridge Capital Holdings Inc | 21.50 | 4.17 K | -0.75 | -3.37 | 500 | 10.75 K |
| TIXC | Tix Corporation | 3.3799 | 2.36 K | -0.0937 | -2.7 | 37.84 K | 127.9 K |
| PROT | Proteonomix Inc | 28.00 | 791 | -2.00 | -6.67 | 700 | 19.6 K |
| GFCJ | Guaranty Financial Corporation | 133.9342 | 560 | -0.9848 | -0.73 | 100 | 13.39 K |
| YVRLF | Liquid Media Group Ltd. | 390.00 | 482 | -24.00 | -5.8 | 1.33 K | 517.53 K |
| PARD | Poniard Pharmaceuticals Inc | 211.60 | 149 | -2.00 | -0.94 | 1.04 K | 220.49 K |
| ICOA | ICOA Inc | 11.00 | 60 | -1.00 | -8.33 | 885 | 9.73 K |
| EVIO | EVIO Inc | 20.00 | -20.00 | -50 | 1.76 K | 35.16 K | |
| GLCO | Global Links Corp | 10000.00 | -6000.00 | -37.5 | 39.39 M | 393.89 B | |
| DLII | Dixie Lee International Industries Inc | 8.00 | -1.00 | -11.11 | 222 K | 1.78 M | |
| EAPH | Easton Pharmaceuticals Inc | 25200.00 | -1800.00 | -6.67 | 1 | 25.2 K | |
| HDYNQ | Hyperdynamics Corporation | 18.56 | -0.704 | -3.65 | 16.38 K | 303.92 K | |
| FRTD | Fortitude Group Inc | 9736.3633 | -286.3643 | -2.86 | 64.05 K | 623.61 M | |
| ACUS | Acusphere Inc | 24.20 | -0.70 | -2.81 | 18.79 K | 454.65 K | |
| HMNY | Helios and Matheson Analytics Inc | 1867.5828 | -17.9576 | -0.95 | 19 | 35.48 K | |
| IDGC | ID Global Corporation | 320.00 | -2.56 | -0.79 | 2.36 K | 755.2 K | |
| BAJFF | Camrova Resources Inc | 23.30 | -0.18 | -0.77 | 1.58 K | 36.93 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| VIS | Visionstate Corp | 5.44 | -2.24 | -29.17 | 313 | 1.7 K | |
| UNO-H | Northern Uranium Corp | 37.50 | -10.00 | -21.05 | 64 | 2.4 K | |
| FCI | First Canadian Graphite Inc. | 1260.00 | -180.00 | -12.5 | 10 | 12.6 K | |
| FMN | Fidelity Minerals Corp | 247.5002 | -26.2501 | -9.59 | 23 | 5.69 K | |
| WINS | Winshear Gold Corp | 29.2303 | -2.9601 | -9.2 | 80 | 2.34 K | |
| FUSE | Fuse Cobalt Inc | 750.00 | -70.00 | -8.54 | 15 | 11.25 K | |
| SKP | StrikePoint Gold Inc | 12.00 | -1.00 | -7.69 | 465 | 5.58 K | |
| OPW | Opawica Explorations Inc | 312.00 | -24.00 | -7.14 | 663 K | 206.86 M | |
| STS | South Star Mining Corp | 29.2501 | -2.25 | -7.14 | 129 | 3.77 K | |
| ABM | Athabasca Minerals Inc | 396.00 | -30.00 | -7.04 | 94.71 K | 37.51 M | |
| AWM | Angel Wing Metals Inc | 7.20 | -0.48 | -6.25 | 823 | 5.93 K | |
| ICM | Iconic Minerals Ltd | 6.40 | -0.40 | -5.88 | 11.06 K | 70.82 K | |
| EMR | Emgold Mining Corporation | 275.00 | -15.00 | -5.17 | 108.54 K | 29.85 M | |
| MAX | Max Resource Corp | 67.20 | -3.60 | -5.08 | 233 | 15.66 K | |
| OYL | CGX Energy Inc | 5.60 | -0.30 | -5.08 | 47.5 K | 266 K | |
| RUSH | Carolina Rush Corporation | 5.70 | -0.30 | -5 | 5.23 K | 29.81 K | |
| PEX | Pacific Ridge Exploration Ltd | 60.00 | -3.00 | -4.76 | 162.35 K | 9.74 M | |
| OGW | Ongwe Minerals Inc. | 9.92 | -0.48 | -4.62 | 1.75 K | 17.36 K | |
| MQM | Metalquest Mining Inc. | 7.875 | -0.375 | -4.55 | 667 | 5.25 K | |
| VMY-H | Voice Mobility International Inc | 11.25 | -0.50 | -4.26 | 5.84 K | 65.7 K | |
| PLY | Playfair Mining Ltd | 15.30 | -0.60 | -3.77 | 1.7 K | 26.01 K | |
| JSPX | JasperX Technologies Inc. | 770.00 | -30.00 | -3.75 | 66 | 50.82 K | |
| ZYUS | ZYUS Life Sciences Corporation | 5.99 | -0.21 | -3.39 | 1.5 K | 8.98 K | |
| ROAR | Lion Rock Resources Inc. | 60.00 | -2.00 | -3.23 | 4.5 K | 270.06 K | |
| AZM | Azimut Exploration Inc | 4.90 | -0.16 | -3.16 | 21 K | 102.9 K | |
| CNS | Contagious Gaming Inc | 63.00 | -1.80 | -2.78 | 6 | 378 | |
| MYID | Killi Ltd | 488.2815 | -13.9505 | -2.78 | 86.5 K | 42.24 M | |
| VLX | Velox Energy Materials Inc. | 6.304 | -0.1801 | -2.78 | 555 | 3.5 K | |
| LA | Los Andes Copper Ltd | 7.30 | -0.20 | -2.67 | 33.17 K | 242.12 K | |
| SIEN | Sienna Resources Inc. | 35.00 | -0.50 | -1.41 | 107.3 K | 3.76 M | |
| RET-A | Reitmans (Canada) Limited | 11.8143 | -0.1023 | -0.86 | 41.89 K | 494.95 K |