Loser Valuations for 20 April 2007 from 00:00:00 until 23:59:59
Loser Valuations for 20 April 2007 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| UEC | Uranium Energy | 5.71 | 3.37 B | -0.14 | -2.39 | 325.85 K | 1.86 M |
| ACU | Acme United Corp | 9.9891 | 269.21 M | -0.1708 | -1.68 | 32.3 K | 322.65 K |
| ELLO | Ellomay Capital Ltd | 4.9628 | 252.16 M | -0.292 | -5.56 | 100 | 496.28 |
| BKTI | Bk Technologies Inc | 13.8292 | 252.1 M | -0.0713 | -0.51 | 7.76 K | 107.31 K |
| PLX | Protalix Biotherapeutics | 285.10 | 238.49 M | -12.10 | -4.07 | 350 | 99.79 K |
| INTT | Intest Corp | 4.3996 | 189.31 M | -0.0483 | -1.09 | 2.52 K | 11.11 K |
| PLG | Platinum Group Metals Ltd | 314.00 | 136.84 M | -2.00 | -0.63 | 400 | 125.6 K |
| LODE | Comstock Mining Inc | 115.00 | 120.17 M | -5.00 | -4.17 | 150 | 17.25 K |
| GLU | Gabelli Global Utility | 6.3406 | 114.2 M | -0.0561 | -0.88 | 8.1 K | 51.36 K |
| CEV | Eaton Vance California Muni Income Trust | 5.5268 | 74.34 M | -0.0426 | -0.76 | 19.9 K | 109.98 K |
| WYY | Widepoint Corp | 14.60 | 60.29 M | -0.10 | -0.68 | 7.33 K | 107.02 K |
| TRT | Trio-Tech International | 7.6718 | 54.38 M | -0.1334 | -1.71 | 100.6 K | 771.78 K |
| DXR | Daxor Corp | 9.4361 | 49.39 M | -0.096 | -1.01 | 1.8 K | 16.98 K |
| RCG | Renaissance Capital Growth & Income Fund III | 8.2418 | 19.27 M | -0.2227 | -2.63 | 2.1 K | 17.31 K |
| INUV | Inuvo Inc | 224.00 | 6.35 M | -11.00 | -4.68 | 1.2 K | 269.02 K |
| ENSV | Enservco Corpporation | 41.25 | 29.09 K | -1.50 | -3.51 | 100 | 4.12 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DWTZ | Data Watts Partners Inc. | 150.08 | -13.44 | -8.22 | 348 | 52.23 K |
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| KC | Coffee | 107.70 | -0.80 | -0.74 | 2.04 K | 220.14 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AMD | Advanced Micro Devices | 14.16 | 959.94 B | -0.12 | -0.84 | 51.11 M | 723.72 M |
| AMAT | Applied Materials | 14.3563 | 302.32 B | -0.0811 | -0.56 | 25.05 M | 359.66 M |
| AMGN | Amgen Inc | 41.9174 | 252.64 B | -0.2367 | -0.56 | 14.63 M | 613.23 M |
| ADBE | Adobe Systems Inc | 42.14 | 92.84 B | -0.25 | -0.59 | 7.95 M | 334.94 M |
| MPWR | Monolithic Power Sys | 10.8853 | 70.59 B | -0.1281 | -1.16 | 108.5 K | 1.18 M |
| MSTR | Strategy | 11.711 | 48.43 B | -0.11 | -0.93 | 3.07 M | 36 M |
| TTWO | Take-Two Interactive Software | 20.0186 | 42.44 B | -0.13 | -0.65 | 1.33 M | 26.61 M |
| TER | Teradyne Inc | 15.3107 | 41.18 B | -0.184 | -1.19 | 8.24 M | 126.09 M |
| NTAP | Netapp Inc | 25.642 | 36.55 B | -0.1909 | -0.74 | 6.12 M | 156.82 M |
| UAL | United Airlines Holdings Inc | 38.2006 | 36.14 B | -1.8048 | -4.51 | 5.66 M | 216.08 M |
| ERIC | Ericsson ADR | 10.6125 | 34.38 B | -0.311 | -2.85 | 5.36 M | 56.84 M |
| EXPE | Expedia Group Inc | 30.6173 | 30.97 B | -0.1979 | -0.64 | 1.47 M | 44.92 M |
| WTW | Weight Watchers International, Inc | 70.3929 | 30.32 B | -0.8256 | -1.16 | 244.47 K | 17.21 M |
| RYAAY | Ryanair Hlds Plc ADR | 15.5796 | 29.98 B | -0.1069 | -0.68 | 1.43 M | 22.31 M |
| TCOM | Trip.com Group Ltd ADR | 8.3558 | 27.21 B | -0.1222 | -1.44 | 1.83 M | 15.33 M |
| INSM | Insmed Inc | 10.00 | 25.9 B | -0.10 | -0.99 | 914.66 K | 9.15 M |
| SWKS | Skyworks Solutions | 5.0535 | 21.17 B | -0.0869 | -1.69 | 3.47 M | 17.55 M |
| EWBC | East West Bancorp | 27.6626 | 17.97 B | -0.5921 | -2.1 | 766.95 K | 21.22 M |
| LSCC | Lattice Semicond | 5.83 | 16.9 B | -0.03 | -0.51 | 861.59 K | 5.02 M |
| AKAM | Akamai Technologies | 52.90 | 12.44 B | -0.75 | -1.4 | 2.82 M | 149.19 M |
| CSGP | Costar Group Inc | 4.628 | 12.11 B | -0.03 | -0.64 | 1.25 M | 5.77 M |
| RGEN | Repligen Cp | 3.56 | 10.64 B | -0.06 | -1.66 | 60.39 K | 214.99 K |
| WTFC | Wintrust Financial Corp | 34.4277 | 10.42 B | -0.3114 | -0.9 | 261.03 K | 8.99 M |
| ZION | Zions Bancorp | 56.2467 | 9.63 B | -3.004 | -5.07 | 2.82 M | 158.5 M |
| HSIC | Henry Schein Inc | 20.6679 | 9.52 B | -0.4625 | -2.19 | 2.14 M | 44.33 M |
| RMBS | Rambus Inc | 20.54 | 9.1 B | -0.29 | -1.39 | 2.52 M | 51.67 M |
| SLAB | Silicon Labs Inc | 32.01 | 7.41 B | -0.28 | -0.87 | 970.85 K | 31.08 M |
| ORKA | Oruka Therapeutics Inc | 405943.125 | 6.95 B | -5854.9688 | -1.42 | 15 | 6.09 M |
| SNEX | Stonex Group Inc | 6.7437 | 6.89 B | -0.0711 | -1.04 | 165.04 K | 1.11 M |
| CVLT | Commvault Systems | 17.29 | 6.8 B | -0.25 | -1.43 | 86.52 K | 1.5 M |
| KTOS | Kratos Defns | 11.20 | 6.54 B | -0.10 | -0.88 | 45.88 K | 513.88 K |
| AVAV | Aerovironment Inc | 23.20 | 6.14 B | -0.17 | -0.73 | 51.59 K | 1.2 M |
| SIMO | Silicon Motion Techn ADR | 15.1314 | 6.09 B | -0.5727 | -3.65 | 816.12 K | 12.35 M |
| JSM | SLM Cp 6% Sr Nt | 4.99 | 5 B | -0.0548 | -1.09 | 167.3 K | 834.83 K |
| CAMT | Camtek Ltd | 3.6273 | 4.93 B | -0.0185 | -0.51 | 15.83 K | 57.41 K |
| IONS | Ionis Pharmaceuticals | 9.48 | 4.54 B | -0.18 | -1.86 | 898.1 K | 8.51 M |
| CAR | Avis Budget Group | 26.698 | 4.44 B | -0.1615 | -0.6 | 1.07 M | 28.64 M |
| ICUI | I C U Medical Inc | 44.20 | 4.43 B | -0.40 | -0.9 | 114.74 K | 5.07 M |
| DIOD | Diodes Inc | 24.86 | 4.22 B | -0.18 | -0.72 | 753.75 K | 18.74 M |
| BANF | Bancfirst Corp | 14.8234 | 3.99 B | -0.3677 | -2.42 | 61 K | 904.23 K |
| CECO | CECO Environmental Corp. | 11.8454 | 3.28 B | -0.2434 | -2.01 | 121.7 K | 1.44 M |
| ACAD | Acadia Pharmaceutica | 14.60 | 3.13 B | -0.13 | -0.88 | 383.35 K | 5.6 M |
| SLM | SLM Corp | 15.4436 | 3.12 B | -0.2774 | -1.76 | 76.67 M | 1.18 B |
| IPGP | Ipg Photonics Corp | 19.5497 | 3.01 B | -0.287 | -1.45 | 134.1 K | 2.62 M |
| HOVNP | Hovnanian Entr Dep A | 14.211 | 3.01 B | -0.1087 | -0.76 | 6.94 K | 98.68 K |
| BELFA | BEL Fuse Cl A | 30.9297 | 2.66 B | -0.3935 | -1.26 | 1 K | 30.93 K |
| ALGT | Allegiant Travel Com | 25.822 | 2.53 B | -0.3078 | -1.18 | 34.08 K | 879.99 K |
| BANR | Banner Corp | 170.8322 | 2.52 B | -1.2693 | -0.74 | 10.46 K | 1.79 M |
| CNXN | PC Connection Inc | 11.517 | 2.1 B | -0.1679 | -1.44 | 112.05 K | 1.29 M |
| AEHR | Aehr Test Systems | 5.74 | 1.99 B | -0.17 | -2.88 | 31.74 K | 182.17 K |
| IOSP | Innospec Inc | 22.4655 | 1.95 B | -0.4989 | -2.17 | 178.13 K | 4 M |
| IMOS | Chipmos Tech ADR | 11.3127 | 1.76 B | -0.1088 | -0.95 | 697.67 K | 7.89 M |
| SRPT | Sarepta Therapeutics | 17.04 | 1.72 B | -0.90 | -5.02 | 79 K | 1.35 M |
| QCRH | Qcr Holdings Inc | 13.5708 | 1.68 B | -0.4115 | -2.94 | 5.9 K | 80.07 K |
| HOPE | Hope Bancorp Inc | 10.2064 | 1.67 B | -0.2126 | -2.04 | 229.16 K | 2.34 M |
| THRM | Gentherm Inc | 12.19 | 1.57 B | -0.11 | -0.89 | 38.4 K | 468.06 K |
| GIII | G-III Apparel Gp | 9.1214 | 1.35 B | -0.1936 | -2.08 | 217.6 K | 1.98 M |
| OPK | Opko Health Inc | 4.36 | 1.24 B | -0.14 | -3.11 | 55.66 K | 242.67 K |
| PFBC | Preferred Bank LA | 131.0562 | 1.23 B | -1.7753 | -1.34 | 7.64 K | 1 M |
| CCEC | Capital Clean Energy Carriers Corp | 30.9772 | 1.21 B | -0.3833 | -1.22 | 13.63 K | 422.19 K |
| SENEB | Seneca Foods Cp B | 29.40 | 1.17 B | -0.60 | -2 | 1.3 K | 38.22 K |
| SENEA | Seneca Foods Cp A | 27.50 | 1.14 B | -0.50 | -1.79 | 4.2 K | 115.5 K |
| HLIT | Harmonic Inc | 10.34 | 1.14 B | -0.10 | -0.96 | 911.27 K | 9.42 M |
| NBN | Northeast Bncp | 14.4622 | 1.09 B | -0.1865 | -1.27 | 20.6 K | 297.92 K |
| ATEC | Alphatec Holdings | 46.32 | 1.08 B | -0.60 | -1.28 | 2.02 K | 93.66 K |
| MBWM | Mercantile Bank Corp | 11.7457 | 1.06 B | -0.0823 | -0.7 | 47.7 K | 560.31 K |
| CCNE | Cnb Financial Corp | 6.9765 | 1.06 B | -0.0756 | -1.07 | 4.5 K | 31.42 K |
| SBSI | Southside Bancshares | 7.5875 | 1.04 B | -0.0496 | -0.65 | 31.12 K | 236.15 K |
| CYRX | Cryoport Inc | 202.80 | 1.02 B | -20.40 | -9.14 | 6.96 K | 1.41 M |
| CAC | Camden Natl Cp | 14.6041 | 1 B | -0.1611 | -1.09 | 16.2 K | 236.59 K |
| TRNS | Transcat Inc | 4.94 | 1 B | -0.21 | -4.08 | 7.8 K | 38.53 K |
| HAFC | Hanmi Financial Cp | 83.2324 | 959.82 M | -11.1207 | -11.79 | 251.87 K | 20.96 M |
| GPRE | Green Plains Inc | 19.8685 | 954 M | -0.4779 | -2.35 | 10.87 K | 216.03 K |
| CVLG | Covenant Logistics Group Inc | 5.4767 | 832.9 M | -0.0622 | -1.12 | 9.08 K | 49.74 K |
| HTLD | Heartland Express | 12.1917 | 801.17 M | -0.0616 | -0.5 | 1.49 M | 18.17 M |
| FEIM | Frequency Elcts Inc | 7.8172 | 758.13 M | -0.1403 | -1.76 | 11.9 K | 93.01 K |
| MLAB | Mesa Labs Inc | 16.213 | 756.56 M | -0.5002 | -2.99 | 1.88 K | 30.45 K |
| BBSI | Barrett Business S | 4.451 | 752.02 M | -0.0232 | -0.52 | 84.92 K | 378 K |
| SWBI | Smith & Wesson Brands Inc | 8.8502 | 698.15 M | -0.1523 | -1.69 | 1.8 M | 15.92 M |
| VLGEA | Village Super Mkt | 11.6285 | 625.72 M | -0.1416 | -1.2 | 42 K | 488.4 K |
| FBIZ | First Business Finan | 6.9014 | 625.24 M | -0.1605 | -2.27 | 1 K | 6.9 K |
| CBAN | Colony Bankcorp Inc | 15.3907 | 556.96 M | -0.1685 | -1.08 | 200 | 3.08 K |
| TATT | T A T Tech Ltd | 12.896 | 495.49 M | -0.1909 | -1.46 | 29.2 K | 376.56 K |
| AMRN | Amarin Corp ADR | 744.00 | 490.63 M | -4.00 | -0.53 | 10.14 K | 7.55 M |
| ITIC | Investors Title Company | 27.2464 | 475 M | -0.3467 | -1.26 | 200 | 5.45 K |
| BMRC | Bank of Marin Bancrp | 11.0508 | 462.97 M | -0.0936 | -0.84 | 2.62 K | 28.95 K |
| PLBC | Plumas Bancorp | 12.4128 | 436.65 M | -0.0785 | -0.63 | 2.8 K | 34.76 K |
| CZFS | Citizens Fincl Svcs | 10.4247 | 411.22 M | -0.6799 | -6.12 | 1.23 K | 12.77 K |
| PKBK | Parke Bancorp Inc | 6.2124 | 385.86 M | -0.0338 | -0.54 | 11.18 K | 69.45 K |
| PERI | Perion Network Ltd | 16.2522 | 369.09 M | -0.3183 | -1.92 | 15.78 K | 256.43 K |
| ZNOG | Zion Oil & Gas, Inc | 7.60 | 348.03 M | -0.06 | -0.78 | 8.1 K | 61.56 K |
| PESI | Perma-Fix Envir | 12.435 | 330.37 M | -0.115 | -0.92 | 117.78 K | 1.46 M |
| GALT | Galectin Therapeutic | 5.10 | 316.67 M | -0.06 | -1.16 | 21.72 K | 110.76 K |
| FLXS | Flexsteel Inds | 9.0035 | 312.69 M | -0.3694 | -3.94 | 12.73 K | 114.63 K |
| ASUR | Asure Software | 8.0667 | 310.45 M | -0.0666 | -0.82 | 30.29 K | 244.36 K |
| AGEN | Agenus Inc | 406.2602 | 310.26 M | -23.5513 | -5.48 | 14.48 K | 5.88 M |
| PAMT | PAMT CORP | 4.2119 | 298.22 M | -0.1063 | -2.46 | 140.22 K | 590.59 K |
| LCNB | Lcnb Corp | 6.3186 | 279.11 M | -0.0917 | -1.43 | 1.2 K | 7.58 K |
| CFBK | Central Fed Cp | 157.4798 | 238.99 M | -1.6577 | -1.04 | 36 | 5.67 K |
| INBK | First Internet Bcp | 8.1308 | 221.83 M | -0.0864 | -1.05 | 600 | 4.88 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MCD | McDonald's Corporation | 28.4195 | 193.63 B | -0.2469 | -0.86 | 12.58 M | 357.58 M |
| BLK | Blackrock Inc | 96.8793 | 187.87 B | -1.0136 | -1.04 | 354.9 K | 34.38 M |
| NVO | Novo Nordisk A/S ADR | 7.9188 | 179.24 B | -0.0429 | -0.54 | 46.7 K | 369.81 K |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 8.3064 | 152.85 B | -0.0545 | -0.65 | 370.7 K | 3.08 M |
| MFG | Mizuho Financial Group ADR | 5.5227 | 122.17 B | -0.0481 | -0.86 | 16.3 K | 90.02 K |
| COF | Capital One Financial Corp | 52.9927 | 116.46 B | -3.3048 | -5.87 | 15.55 M | 824.03 M |
| KKR | KKR & Co. LP | 13.5729 | 89.77 B | -0.1399 | -1.02 | 13.6 K | 184.59 K |
| AMT | American Tower Corp | 28.3751 | 88.02 B | -0.2099 | -0.73 | 2.43 M | 68.95 M |
| RCL | Royal Caribbean Cruises Ltd | 32.818 | 86.12 B | -0.2001 | -0.61 | 1.61 M | 52.84 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 29.1675 | 50.93 B | -0.2694 | -0.92 | 4.45 M | 129.88 M |
| AEE | Ameren Corp | 23.5981 | 31.43 B | -0.1457 | -0.61 | 2.99 M | 70.66 M |
| DGX | Quest Diagnostics Inc | 36.3038 | 28.66 B | -0.3124 | -0.85 | 2.05 M | 74.33 M |
| HAL | Halliburton Company | 23.3031 | 27.1 B | -0.2725 | -1.16 | 24.32 M | 566.78 M |
| IHG | Intercontinental Hotels Group ADR | 15.9305 | 26.01 B | -0.344 | -2.11 | 78.87 K | 1.26 M |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 22.6803 | 24.95 B | -0.1234 | -0.54 | 207.8 K | 4.71 M |
| PKG | Packaging Corp of America | 13.6528 | 22.33 B | -0.2575 | -1.85 | 1.74 M | 23.79 M |
| LUV | Southwest Airlines Company | 12.7864 | 22.14 B | -0.3416 | -2.6 | 23.5 M | 300.43 M |
| NRG | NRG Energy | 29.0005 | 20.61 B | -0.2233 | -0.76 | 2.82 M | 81.73 M |
| BCH | Banco DE Chile ADR | 5.3614 | 19.52 B | -0.0414 | -0.77 | 21.85 K | 117.16 K |
| DOC | Physicians Realty Trust | 8.5235 | 14.61 B | -0.0654 | -0.76 | 745.76 K | 6.36 M |
| EMBJ | Embraer S.A. | 38.0671 | 14.14 B | -0.2241 | -0.59 | 440 K | 16.75 M |
| PAG | Penske Automotive Group | 14.6612 | 14 B | -0.1365 | -0.92 | 1.2 M | 17.55 M |
| SGI | Somnigroup International Inc. | 6.2704 | 13.96 B | -0.3397 | -5.14 | 21.75 M | 136.37 M |
| SNN | Smith & Nephew Snats ADR | 16.8838 | 12.97 B | -0.1391 | -0.82 | 117.95 K | 1.99 M |
| WTRG | Essential Utilities Inc | 10.9663 | 12.79 B | -0.2119 | -1.9 | 1.23 M | 13.46 M |
| WTS | Watts Water Technologies | 32.2912 | 11.92 B | -0.5031 | -1.53 | 499.9 K | 16.14 M |
| FMS | Fresenius Medical Care Corp ADR | 17.9789 | 11.21 B | -0.1301 | -0.72 | 74.6 K | 1.34 M |
| TTC | Toro Company | 9.7037 | 10.11 B | -0.0957 | -0.98 | 2 M | 19.38 M |
| KNX | Knight-Swift Transporation Inc | 15.3643 | 10.05 B | -0.168 | -1.08 | 1.42 M | 21.88 M |
| EGO | Eldorado Gold Corp | 29.1515 | 8.31 B | -0.7169 | -2.4 | 323.1 K | 9.42 M |
| MOS | Mosaic Company | 21.2575 | 6.92 B | -0.2908 | -1.35 | 3.2 M | 68.08 M |
| BYD | Boyd Gaming Corp | 44.0055 | 5.45 B | -0.2366 | -0.53 | 576.9 K | 25.39 M |
| NNI | Nelnet Inc | 20.1736 | 4.47 B | -0.2343 | -1.15 | 245.3 K | 4.95 M |
| ALK | Alaska Air Group | 8.1945 | 4.36 B | -0.0765 | -0.92 | 2.13 M | 17.48 M |
| RHI | Robert Half International Inc | 21.8352 | 4.3 B | -2.1251 | -8.87 | 9.24 M | 201.66 M |
| ABG | Asbury Automotive Group Inc | 25.8956 | 3.58 B | -0.4726 | -1.79 | 527 K | 13.65 M |
| HNI | Hon Industries Inc | 23.0418 | 3.48 B | -1.8416 | -7.4 | 815.4 K | 18.79 M |
| OII | Oceaneering International | 19.7128 | 3.46 B | -0.1017 | -0.51 | 1.25 M | 24.66 M |
| CWT | California Water Service Group Holding | 12.4769 | 3.11 B | -0.205 | -1.62 | 198.8 K | 2.48 M |
| IMAX | Imax Corp | 5.02 | 2.63 B | -0.03 | -0.59 | 329.12 K | 1.65 M |
| WLY | John Wiley Sons Cl A | 38.34 | 2.51 B | -0.31 | -0.8 | 64.6 K | 2.48 M |
| MD | Mednax Inc | 57.47 | 2.45 B | -0.38 | -0.66 | 310.4 K | 17.84 M |
| LXP-PC | Lexington Realty Trust | 11.5431 | 1.99 B | -0.1142 | -0.98 | 3.8 K | 43.86 K |
| USPH | U.S. Physical Therapy | 12.054 | 1.47 B | -0.0874 | -0.72 | 27.6 K | 332.69 K |
| PBT | Permian Basin Royalty Trust | 4.2357 | 1.41 B | -0.0797 | -1.85 | 229.6 K | 972.52 K |
| WOLF | Wolfspeed | 17.3496 | 1.4 B | -0.59 | -3.29 | 2.47 M | 42.9 M |
| ODC | Oil-Dri Corp of America | 5.3395 | 1.06 B | -0.1068 | -1.96 | 6.7 K | 35.77 K |
| KRO | Kronos Worldwide Inc | 6.9792 | 967.97 M | -0.0707 | -1 | 45 K | 314.06 K |
| EIG | Employers Holdings Inc | 13.3523 | 830.57 M | -0.093 | -0.69 | 510 K | 6.81 M |
| VHI | Valhi Inc | 45.8146 | 475.8 M | -0.685 | -1.47 | 19.98 K | 915.15 K |
| CSV | Carriage Services | 6.9996 | 443.12 M | -0.1012 | -1.43 | 27.8 K | 194.59 K |
| MCI | Massmutual Corporate Investors | 4.0435 | 369.33 M | -0.0278 | -0.68 | 11.4 K | 46.1 K |
| NL | NL Industries | 6.2952 | 338.57 M | -0.0332 | -0.52 | 60.4 K | 380.23 K |
| PERF | Perfect Corp Cl A | 30.79 | 203.32 M | -0.20 | -0.65 | 2.8 K | 86.21 K |
| MPV | Massmutual Participation Investors | 3.5834 | 180.23 M | -0.0292 | -0.81 | 2.8 K | 10.03 K |
| FC | Franklin Covey Company | 7.96 | 167.8 M | -0.05 | -0.62 | 14.2 K | 113.03 K |
| LODE | Comstock | 115.00 | 119.94 M | -5.00 | -4.17 | 150 | 17.25 K |
| AXR | Amrep Corp | 67.6622 | 112.46 M | -1.6643 | -2.4 | 73.8 K | 4.99 M |
| CRT | Cross Timbers Royalty Trust | 8.8434 | 75 M | -0.1672 | -1.86 | 12.4 K | 109.66 K |
| NRT | North European Oil Royality Trust | 6.0143 | 65.71 M | -0.1703 | -2.75 | 22.8 K | 137.13 K |
| SRL | Scully Royalty Ltd | 47.4665 | 57.86 M | -0.3431 | -0.72 | 6.46 K | 306.49 K |
| EQS | Equus Total Return | 6.5449 | 7.54 M | -0.0359 | -0.55 | 18 K | 117.81 K |
| QXO | Qxo Inc | 389.3503 | -73.0034 | -15.79 | 19 | 7.4 K | |
| CVLG | Covenant Logistics Group Inc | 5.4767 | -0.0622 | -1.12 | 9.08 K | 49.74 K | |
| CBAN | Colony Bankcorp Inc | 15.2553 | -0.1671 | -1.08 | 200 | 3.05 K | |
| SBSI | Southside Bancshares | 6.8839 | -0.045 | -0.65 | 21.58 K | 148.53 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| WRG | Western Energy Services Corp | 4320.00 | -864.00 | -16.67 | 9 | 38.88 K | |
| S | Sherritt Intl Rv | 12.3466 | -1.7416 | -12.36 | 14.99 M | 185.09 M | |
| TC | Tucows Inc | 3.64 | -0.32 | -8.08 | 625 | 2.28 K | |
| SKE | Skeena Resources Ltd | 72.00 | -4.00 | -5.26 | 243 | 17.5 K | |
| BCE-PY | BCE Inc Pref Y | 9.0764 | -0.4928 | -5.15 | 1.4 K | 12.71 K | |
| LGO | Largo Resources Ltd | 60.00 | -3.00 | -4.76 | 4.56 K | 273.72 K | |
| ATX | ATEX Resources Inc. | 60.00 | -3.00 | -4.76 | 147 | 8.82 K | |
| CCM | Canagold Resources Ltd | 3.30 | -0.15 | -4.35 | 20.6 K | 67.98 K | |
| FFH | Fairfax Financial Holdings Ltd | 169.6914 | -5.3409 | -3.05 | 12.02 K | 2.04 M | |
| SDE | Spartan Delta Corp | 118.012 | -3.471 | -2.86 | 728 | 85.91 K | |
| PWF-PA | Power Financial Corp Pref A | 11.3683 | -0.3299 | -2.82 | 1.2 K | 13.64 K | |
| HBP | Helix Biopharm | 6.95 | -0.15 | -2.11 | 2.42 K | 16.82 K | |
| BCE-PS | Bce Inc Pref S | 9.3148 | -0.1788 | -1.88 | 700 | 6.52 K | |
| ELD | Eldorado Gold | 32.9794 | -0.5769 | -1.72 | 3.29 M | 108.37 M | |
| EIF | Exchange Income Corp | 3.1258 | -0.0542 | -1.7 | 200 | 625.16 | |
| BCE-PC | BCE Inc Pref AC | 7.7467 | -0.1339 | -1.7 | 13.36 K | 103.5 K | |
| SWP | Swiss Water Decaffeinated Coffee Inc | 3.5346 | -0.0594 | -1.65 | 20.6 K | 72.81 K | |
| PNP | Pinetree Capital Ltd | 2668.00 | -44.00 | -1.62 | 4.58 K | 12.22 M | |
| PDV-PA | Prime Dividend Corp Pref A | 3.8533 | -0.0584 | -1.49 | 3.95 K | 15.22 K | |
| BCE-PI | BCE Inc Pref AI | 8.5895 | -0.1277 | -1.46 | 21.6 K | 185.56 K | |
| BCE-PZ | Bce Inc Pref Z | 8.1807 | -0.1167 | -1.41 | 2.09 K | 17.13 K | |
| DXT | Dexterra Group Inc | 8.2875 | -0.1167 | -1.39 | 5.64 K | 46.74 K | |
| WPK | Winpak Ltd | 6.6996 | -0.0924 | -1.36 | 7.23 K | 48.45 K | |
| CSH-UN | Chartwell Retirement Residences | 4.9339 | -0.0608 | -1.22 | 1.64 M | 8.07 M | |
| DF-PA | Dividend 15 Split Corp II Pref A | 3.7316 | -0.0453 | -1.2 | 16.31 K | 60.85 K | |
| GFP | Greenfirst Forest Products Inc | 19.6491 | -0.2339 | -1.18 | 112.86 K | 2.22 M | |
| QBR-A | Quebecor Inc | 8.3371 | -0.0944 | -1.12 | 1.12 K | 9.36 K | |
| SJ | Stella Jones Inc | 7.0001 | -0.0789 | -1.11 | 14 K | 98 K | |
| TXP | Touchstone Exploration Inc | 25.3132 | -0.2758 | -1.08 | 1.62 M | 40.94 M | |
| CSU | Constellation Software Inc | 18.2632 | -0.1978 | -1.07 | 1.74 K | 31.74 K | |
| UNC | United Corp Ltd | 3.7322 | -0.0395 | -1.05 | 1.22 K | 4.56 K | |
| CF | Canaccord Genuity Group Inc | 5.2833 | -0.0538 | -1.01 | 55.3 K | 292.17 K | |
| SVM | Silvercorp Metals Inc | 5.3739 | -0.0545 | -1 | 417.6 K | 2.24 M | |
| NOA | North American Construction Group Ltd | 20.7261 | -0.2048 | -0.98 | 7 K | 145.08 K | |
| CSCI | Cosciens Biopharma Inc | 269400.00 | -2400.00 | -0.88 | 2 | 538.8 K | |
| LNF | Leons Furniture | 6.8188 | -0.0605 | -0.88 | 300 | 2.05 K | |
| CTC-A | Canadian Tire Corporation Limited | 48.1628 | -0.4214 | -0.87 | 194.3 K | 9.36 M | |
| TOT | Total Energy Services Inc | 7.408 | -0.0613 | -0.82 | 6.28 K | 46.5 K | |
| TECK-B | Teck Resources Limited | 30.8404 | -0.2531 | -0.81 | 1.52 M | 46.97 M | |
| CCA | Cogeco Communications Inc | 25.6571 | -0.2057 | -0.8 | 59.74 K | 1.53 M | |
| BCE-PA | BCE Inc Pref AA | 8.0956 | -0.0648 | -0.79 | 8.81 K | 71.32 K | |
| DII-B | Dorel Industries Inc | 10.4985 | -0.0824 | -0.78 | 37.76 K | 396.47 K | |
| LUN | Lundin Mining Corp | 11.3319 | -0.0864 | -0.76 | 1.8 M | 20.42 M | |
| DPM | Dundee Precious Metals Inc | 9.5727 | -0.0701 | -0.73 | 10.38 K | 99.4 K | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 8.9749 | -0.0654 | -0.72 | 6 K | 53.85 K | |
| CLS | Celestica Inc Sv | 7.30 | -0.05 | -0.68 | 870.5 K | 6.35 M | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 8.6713 | -0.0573 | -0.66 | 104.98 K | 910.36 K | |
| MRE | Martinrea International Inc | 14.1291 | -0.0817 | -0.57 | 42.65 K | 602.58 K | |
| ALC | Algoma Central | 5.4736 | -0.0313 | -0.57 | 100 | 547.36 | |
| IFC | Intact Financial Corp | 30.3835 | -0.1715 | -0.56 | 82.8 K | 2.52 M | |
| BB | Blackberry Ltd | 49.68 | -0.27 | -0.54 | 521.84 K | 25.93 M | |
| FLNT | Flint Corp | 198.89 | -1.0341 | -0.52 | 3.76 K | 747.83 K | |
| MRC | Morguard Corp | 42.1409 | -0.215 | -0.51 | 3 K | 126.42 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| HSTC | HST Global Inc | 30.00 | 209.33 M | -11.25 | -27.27 | 34.8 K | 1.04 M |
| ORBT | Orbit International Corporation | 7.2487 | 8.33 M | -0.1254 | -1.7 | 6.38 K | 46.28 K |
| GGII | Green Globe International Inc | 600.00 | 6.66 M | -120.00 | -16.67 | 56 | 33.6 K |
| RWAX | TAP REAL ESTATE TECHNOLOGIES, INC. | 4.80 | 6.19 M | -1.20 | -20 | 125 | 600 |
| IDEA | Aeon Ventures Inc | 11.6667 | 1.72 M | -1.00 | -7.89 | 6 K | 70 K |
| NEOM | NeoMedia Technologies Inc | 82.50 | 508.84 K | -4.50 | -5.17 | 475 | 39.19 K |
| BLFE | BioLife Sciences Inc | 2775.0693 | 318.35 K | -450.0112 | -13.95 | 3 | 8.33 K |
| DKAM | Drinks Americas Holdings Ltd | 5775.0039 | 278.3 K | -412.50 | -6.67 | 13 | 75.08 K |
| RLBD | Real Brands Inc | 30.00 | 269.06 K | -3.00 | -9.09 | 26.28 K | 788.31 K |
| PJET | Priority Aviation Inc | 4800.00 | 98.01 K | -1600.00 | -25 | 3 | 14.4 K |
| ENDO | Thermic Sciences International | 8.40 | 58.79 K | -0.40 | -4.55 | 14.36 K | 120.59 K |
| GRLF | Green Leaf Innovations Inc | 13.75 | 52.27 K | -2.50 | -15.38 | 111 K | 1.53 M |
| ADSV | Allied Security Innovations Inc | 4.30 | 41.12 K | -0.20 | -4.44 | 918 | 3.95 K |
| CDVIQ | Cal Dive International Inc | 14.70 | 9.86 K | -0.14 | -0.94 | 421.6 K | 6.2 M |
| CGNH | CardioGenics Holdings Inc | 4.35 | 9.61 K | -0.25 | -5.43 | 13.58 K | 59.09 K |
| NPTH | Northern Potash Co | 10.26 | 9.1 K | -0.11 | -1.06 | 3.6 K | 36.94 K |
| CBRI | CMTSU Liquidation Inc | 8.03 | 8.16 K | -0.05 | -0.62 | 204.9 K | 1.65 M |
| CGLO | Hash Labs Inc | 1120.00 | 7.64 K | -120.00 | -9.68 | 26.12 K | 29.26 M |
| ACAI | Safeplus International Holdings Limited | 37.05 | 5.08 K | -0.95 | -2.5 | 2.04 K | 75.43 K |
| EPOR | Epic Corp | 5.50 | 4 K | -2.00 | -26.67 | 200 | 1.1 K |
| SIMPQ | Simply Inc | 932.50 | 1.55 K | -10.00 | -1.06 | 316 | 294.67 K |
| CYRNQ | CYRNQ | 103.8001 | 799 | -4.80 | -4.42 | 6.96 K | 722.03 K |
| ICOA | ICOA Inc | 13.00 | 60 | -1.00 | -7.14 | 2 | 26 |
| HMNY | Helios and Matheson Analytics Inc | 2400.3228 | -47.887 | -1.96 | 7 | 16.8 K | |
| ACUS | Acusphere Inc | 39.40 | -0.70 | -1.75 | 19.94 K | 785.71 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| KLE-H | Kingsland Energy Corp | 4.80 | -4.80 | -50 | 3 | 14.4 | |
| KYS-H | Kaymus Resources Inc | 3.075 | -0.675 | -18 | 3.1 K | 9.53 K | |
| VRB | Vanadiumcorp Resource Inc | 21.00 | -4.00 | -16 | 6.94 K | 145.74 K | |
| EON | EON Lithium Corp. | 126.00 | -24.00 | -16 | 4 | 504 | |
| OGW | Ongwe Minerals Inc. | 10.24 | -1.76 | -14.67 | 2.19 K | 22.41 K | |
| BRL-H | Bearclaw Capital Corp | 7.20 | -1.10 | -13.25 | 9.47 K | 68.18 K | |
| ATOM | Atomic Minerals Corp | 188.9995 | -27.00 | -12.5 | 4 | 756 | |
| CPAU | CopAur Minerals Inc | 440.00 | -60.00 | -12 | 132 | 58.08 K | |
| BEW | BeWhere Holdings Inc | 4.2032 | -0.5253 | -11.11 | 9.96 K | 41.88 K | |
| KG | Klondike Gold Corp | 13.50 | -1.50 | -10 | 279.5 K | 3.77 M | |
| FMN | Fidelity Minerals Corp | 285.0003 | -30.00 | -9.52 | 179 | 51.02 K | |
| SSV | Southern Silver Exploration Corp | 5.00 | -0.50 | -9.09 | 9.3 K | 46.5 K | |
| CD | Cantex Mine Development Corp | 15.00 | -1.50 | -9.09 | 1.13 K | 17 K | |
| GGO | Galleon Gold Corp | 9.00 | -0.80 | -8.16 | 2 K | 18 K | |
| LQWD | LQwD FinTech Corp | 95.2001 | -8.40 | -8.11 | 144 | 13.71 K | |
| SEVA | Seva Mining Corp. | 33.60 | -2.80 | -7.69 | 275 | 9.24 K | |
| STS | South Star Mining Corp | 54.0001 | -4.50 | -7.69 | 429 | 23.17 K | |
| ETL | E3 Lithium Ltd. | 5.20 | -0.40 | -7.14 | 1.31 K | 6.82 K | |
| BRON | Bronco Resources Corp. | 110.00 | -8.00 | -6.78 | 112 | 12.32 K | |
| WPG | West Point Gold Corp. | 21.00 | -1.50 | -6.67 | 660 | 13.86 K | |
| GUN | Gunpoint Exploration Ltd | 7.30 | -0.50 | -6.41 | 34.88 K | 254.62 K | |
| FTEC | Fintech Select Ltd | 3.30 | -0.20 | -5.71 | 5.7 K | 18.81 K | |
| NWST | Northwest Copper Corp | 3.44 | -0.20 | -5.49 | 72.8 K | 250.43 K | |
| AXL | Arrow Exploration Corp | 184.6154 | -10.2564 | -5.26 | 60.3 K | 11.13 M | |
| SPX | Stellar AfricaGold Inc | 23.7346 | -1.2492 | -5 | 1.78 K | 42.34 K | |
| DAR | Darelle Online Solutions Inc | 7.60 | -0.40 | -5 | 3 K | 22.8 K | |
| URZ | Urz Energy Corp | 142.50 | -7.50 | -5 | 70 | 9.97 K | |
| ZIGY | Stardust Metal Corp. | 11.60 | -0.60 | -4.92 | 3.72 K | 43.15 K | |
| ZKL-H | China Keli Electric Company Ltd | 20.00 | -1.00 | -4.76 | 50 | 1 K | |
| NQC | Nordique Critical Metals Inc. | 9.20 | -0.40 | -4.17 | 16.12 K | 148.35 K | |
| IDL | Imaging Dynamics Company Ltd | 579.1667 | -25.00 | -4.14 | 105 | 60.81 K | |
| SNV | Sonoro Energy Ltd | 192.00 | -8.00 | -4 | 15 | 2.88 K | |
| MBI-H | Med BioGene Inc | 5.00 | -0.20 | -3.85 | 81.1 K | 405.5 K | |
| FCI | First Canadian Graphite Inc. | 1560.00 | -60.00 | -3.7 | 16 | 24.96 K | |
| TGX | True North Gems Inc | 1560.00 | -60.00 | -3.7 | 6 | 9.36 K | |
| CTH | CoTec Holdings Corp. | 520.00 | -20.00 | -3.7 | 2 | 1.04 K | |
| PAR-H | Parent Capital Corp | 13.50 | -0.50 | -3.57 | 100 | 1.35 K | |
| USS | Uniserve Communications Corporation | 76.3158 | -2.6316 | -3.33 | 5 | 381.58 | |
| COMP | Uniserve Communications Corporation | 76.3158 | -2.6316 | -3.33 | 5 | 381.58 | |
| DTWO | D2 Lithium Corp. | 5.80 | -0.20 | -3.33 | 70 | 406 | |
| EDM | EDM Resources Inc. | 7.375 | -0.25 | -3.28 | 5.29 K | 39.03 K | |
| PINK | Perimeter Medical Imaging AI Inc | 3.78 | -0.12 | -3.08 | 450 | 1.7 K | |
| IFR | International Frontier Resources Corporation | 17.3143 | -0.5143 | -2.88 | 2.1 K | 36.36 K | |
| INTR | Intrepid Metals Corp. | 544.00 | -16.00 | -2.86 | 93 | 50.59 K | |
| MPH | Medicure Inc | 20.55 | -0.60 | -2.84 | 317.7 K | 6.53 M | |
| WGF | Wescan Goldfields Inc | 3.90 | -0.10 | -2.5 | 9.45 K | 36.86 K | |
| SAE | Sable Resources Ltd | 6.0759 | -0.1557 | -2.5 | 7.77 K | 47.19 K | |
| GNG | Golden Goliath Resources Ltd | 3.22 | -0.07 | -2.13 | 6.01 K | 19.37 K | |
| BARU | Baru Gold Corp | 10.575 | -0.1958 | -1.82 | 3.2 K | 33.84 K | |
| PEX | Pacific Ridge Exploration Ltd | 56.00 | -1.00 | -1.75 | 350.62 K | 19.63 M | |
| WMK | Whitemud Resources Inc | 8.10 | -0.14 | -1.7 | 4 K | 32.4 K | |
| RCT | Rochester Resources Ltd | 26.40 | -0.40 | -1.49 | 16.54 K | 436.66 K | |
| JDN | Jayden Resources Inc | 20.10 | -0.30 | -1.47 | 1.17 K | 23.46 K | |
| CVV | CanAlaska Uranium Ltd | 6.9431 | -0.0964 | -1.37 | 291.05 K | 2.02 M | |
| FMM | Full Metal Minerals Ltd | 47.206 | -0.5975 | -1.25 | 2.43 K | 114.9 K | |
| POND | Pond Technologies Holdings Inc | 11.1111 | -0.1389 | -1.23 | 700 | 7.78 K | |
| SGQ | SouthGobi Resources Ltd | 4.90 | -0.05 | -1.01 | 25.5 K | 124.95 K | |
| SRL | Salazar Resources Limited | 3.44 | -0.03 | -0.86 | 23 K | 79.12 K | |
| WEC | Winchester Equity Corporation | 24.00 | -0.20 | -0.83 | 6.47 K | 155.4 K | |
| JSPX | JasperX Technologies Inc. | 1320.00 | -10.00 | -0.75 | 51 | 67.32 K |