Loser Valuations for 15 June 2007 from 00:00:00 until 23:59:59
Loser Valuations for 15 June 2007 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LNG | Cheniere Energy | 39.1155 | 63.2 B | -0.2103 | -0.53 | 442.2 K | 17.3 M |
| IMO | Imperial Oil Ltd | 33.5661 | 60.13 B | -0.2703 | -0.8 | 348.6 K | 11.7 M |
| SEB | Seaboard Corporation | 2341.0044 | 3.55 B | -12.7646 | -0.54 | 2 K | 4.68 M |
| NOG | Northern Oil and Gas | 33.1887 | 2.64 B | -2.0237 | -5.75 | 140 | 4.65 K |
| NG | Novagold Resources Inc | 13.2536 | 2.53 B | -0.217 | -1.61 | 666.7 K | 8.84 M |
| JOB | General Employment Enterprises | 19.2798 | 722.86 M | -0.2821 | -1.44 | 1.19 K | 22.94 K |
| CIX | Compx International Inc | 8.2419 | 545.42 M | -0.3555 | -4.13 | 28.8 K | 237.37 K |
| PLX | Protalix Biotherapeutics | 200.10 | 238.49 M | -10.10 | -4.8 | 620 | 124.06 K |
| CMT | Core Molding Technologies Inc | 6.9039 | 200.01 M | -0.0692 | -0.99 | 70.6 K | 487.42 K |
| USBC | USBC, Inc. | 1080.00 | 142.11 M | -120.00 | -10 | 5 | 5.4 K |
| LGL | LGL Group | 3.0561 | 88.17 M | -0.1494 | -4.66 | 20.02 K | 61.18 K |
| STXS | Stereotaxis Inc | 110.6423 | 85.17 M | -2.2523 | -2 | 27.3 K | 3.02 M |
| WYY | Widepoint Corp | 8.40 | 60.29 M | -0.185 | -2.15 | 5.76 K | 48.38 K |
| DIT | Amcon Distributing Company | 18.6339 | 58.48 M | -0.3131 | -1.65 | 200 | 3.73 K |
| TRT | Trio-Tech International | 10.0683 | 54.38 M | -0.1329 | -1.3 | 91.2 K | 918.23 K |
| FSP | Franklin Street Properties | 5.9353 | 43.84 M | -0.0304 | -0.51 | 368.8 K | 2.19 M |
| XPL | Solitario Zinc Corp | 4.7999 | 41.94 M | -0.0501 | -1.03 | 4.8 K | 23.04 K |
| AGIG | AGIG | 627.6006 | 36 M | -10.8207 | -1.69 | 80 | 50.21 K |
| CVM | Cel-Sci Corp | 6075.00 | 20.93 M | -225.00 | -3.57 | 21 | 127.58 K |
| AIRI | Air Industries Group Inc | 1004.9134 | 12.63 M | -66.9942 | -6.25 | 12 | 12.06 K |
| AWX | Avalon Holdings Corp | 8.65 | 11.04 M | -0.14 | -1.59 | 8.3 K | 71.79 K |
| AMS | American Shared Hospital Services | 5.7945 | 7.25 M | -0.2084 | -3.47 | 11.4 K | 66.06 K |
| INUV | Inuvo Inc | 289.00 | 6.35 M | -9.00 | -3.02 | 1.11 K | 319.63 K |
Canadian Securities Exchange (CN) CAD
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AMD | Advanced Micro Devices | 13.63 | 959.94 B | -0.15 | -1.09 | 24.8 M | 337.98 M |
| VZ | Verizon Communications Inc | 15.0411 | 192.93 B | -0.0804 | -0.53 | 15.47 M | 232.63 M |
| ADBE | Adobe Systems Inc | 42.75 | 92.84 B | -1.21 | -2.75 | 21.34 M | 912.37 M |
| CDNS | Cadence Design Systems, Inc. | 23.30 | 91.46 B | -0.24 | -1.02 | 7.12 M | 165.86 M |
| MPWR | Monolithic Power Sys | 14.5593 | 70.59 B | -0.1538 | -1.05 | 240.1 K | 3.5 M |
| KMB | Kimberly-Clark Corp | 44.9491 | 65.78 B | -0.4859 | -1.07 | 2.64 M | 118.84 M |
| NDAQ | Nasdaq Inc | 8.2875 | 60.73 B | -0.076 | -0.91 | 5.99 M | 49.64 M |
| ADSK | Autodesk Inc | 45.00 | 54.23 B | -0.29 | -0.64 | 4.58 M | 206.29 M |
| TTWO | Take-Two Interactive Software | 20.6586 | 42.44 B | -0.32 | -1.53 | 1.86 M | 38.35 M |
| ACGL | Arch Capital Grp Ltd | 7.4687 | 35.56 B | -0.1174 | -1.55 | 5.9 M | 44.04 M |
| DLTR | Dollar Tree Inc | 14.45 | 26.51 B | -0.2167 | -1.48 | 2.9 M | 41.89 M |
| EXPD | Expeditors Intl | 33.6809 | 25.26 B | -0.2468 | -0.73 | 2.97 M | 100.1 M |
| TSEM | Tower Semiconductor | 23.55 | 17.92 B | -0.15 | -0.63 | 11.37 K | 267.83 K |
| NBIX | Neurocrine Bioscienc | 12.43 | 17.15 B | -0.18 | -1.43 | 857 K | 10.65 M |
| NWS | News Cp Cl B | 21.0354 | 15.69 B | -0.202 | -0.95 | 2.92 M | 61.49 M |
| PODD | Insulet Corp | 13.91 | 10.36 B | -0.26 | -1.83 | 36.89 K | 513.14 K |
| MDGL | Madrigal Pharmaceuticals Inc | 283.85 | 9.88 B | -1.75 | -0.61 | 1.18 K | 334.66 K |
| ZION | Zions Bancorp | 55.8163 | 9.63 B | -0.4721 | -0.84 | 1.07 M | 59.99 M |
| SAIA | Saia Inc | 18.4533 | 8.83 B | -0.22 | -1.18 | 204.07 K | 3.77 M |
| AAL | American Airlines Group | 26.0291 | 8.82 B | -1.1219 | -4.13 | 3.49 M | 90.89 M |
| FCFS | First Cash Fin Svcs | 21.8226 | 7.79 B | -0.2093 | -0.95 | 719.66 K | 15.7 M |
| URBN | Urban Outfitters Inc | 25.36 | 7.26 B | -0.20 | -0.78 | 2.6 M | 66.02 M |
| ARWR | Arrowhead Pharma | 66.60 | 6.66 B | -1.10 | -1.62 | 20.93 K | 1.39 M |
| EXLS | Exlservice Holdings | 4.004 | 6.5 B | -0.05 | -1.23 | 604.84 K | 2.42 M |
| ABCB | Ameris Bancorp | 17.9253 | 5.54 B | -0.2914 | -1.6 | 90.58 K | 1.62 M |
| OMAB | Grupo Aeroportuario ADR | 10.2601 | 5.3 B | -0.0558 | -0.54 | 59.18 K | 607.15 K |
| CAKE | Cheesecake Fact | 20.4058 | 5.29 B | -0.1769 | -0.86 | 1.32 M | 27.02 M |
| VSEC | V S E Cp | 15.896 | 5.15 B | -0.1406 | -0.88 | 112.23 K | 1.78 M |
| MRCY | Mercury Sys Inc | 11.7474 | 5.08 B | -0.154 | -1.29 | 244.46 K | 2.87 M |
| OPCH | Option Care Health Inc | 16.72 | 4.75 B | -0.28 | -1.65 | 24.8 K | 414.67 K |
| DOX | Amdocs Ltd Ord | 29.9372 | 4.61 B | -0.5074 | -1.67 | 1.19 M | 35.73 M |
| IPAR | Inter Parfums Inc | 13.1957 | 4.19 B | -0.2028 | -1.51 | 211.21 K | 2.79 M |
| LBTYB | Liberty Global Ord B | 17.665 | 4.08 B | -0.2193 | -1.23 | 2.01 K | 35.52 K |
| GNTX | Gentex Corp | 6.2612 | 4.08 B | -0.0575 | -0.91 | 2.18 M | 13.66 M |
| WSFS | WSFS Financial Corp | 17.2674 | 4.04 B | -0.1895 | -1.09 | 342.3 K | 5.91 M |
| DORM | Dorman Products Inc | 6.6925 | 3.89 B | -0.2823 | -4.05 | 59 K | 394.83 K |
| IEP | Icahn Enterprises | 14.5959 | 3.68 B | -0.1078 | -0.73 | 49.26 K | 718.94 K |
| LBTYA | Liberty Global Ord A | 8.515 | 3.54 B | -0.1366 | -1.58 | 3.07 M | 26.17 M |
| LBTYK | Liberty Global Ord C | 8.3139 | 3.45 B | -0.1407 | -1.66 | 1.15 M | 9.54 M |
| CECO | CECO Environmental Corp. | 10.4201 | 3.28 B | -0.0783 | -0.75 | 39.8 K | 414.72 K |
| CLMT | Calumet Specialty Pr | 21.5285 | 3.2 B | -0.129 | -0.6 | 37.91 K | 816.19 K |
| MGRC | Mcgrath Rentcorp | 18.7186 | 3.17 B | -0.2126 | -1.12 | 171.85 K | 3.22 M |
| SKYW | Skywest Inc | 23.8369 | 3.14 B | -0.2271 | -0.94 | 886.8 K | 21.14 M |
| HOVNP | Hovnanian Entr Dep A | 14.1633 | 3.01 B | -0.0716 | -0.5 | 8.64 K | 122.31 K |
| CENT | Central Garden | 10.1584 | 2.95 B | -0.0782 | -0.76 | 278.78 K | 2.83 M |
| ATRC | Atricure Inc | 10.00 | 2.85 B | -0.07 | -0.7 | 29.81 K | 298.06 K |
| HURN | Huron Consulting | 67.71 | 2.64 B | -1.05 | -1.53 | 397.58 K | 26.92 M |
| GRBK | Green Brick Partners | 143.5862 | 2.59 B | -1.3793 | -0.95 | 14.03 K | 2.01 M |
| POWI | Power Integratn | 11.5158 | 2.57 B | -1.1925 | -9.38 | 2.15 M | 24.75 M |
| CENTA | Central Garden & Pet | 10.12 | 2.53 B | -0.056 | -0.55 | 653.9 K | 6.62 M |
| CLDX | Celldex Therapeutics | 162.00 | 2.24 B | -1.80 | -1.1 | 406 | 65.77 K |
| AEHR | Aehr Test Systems | 5.91 | 1.99 B | -0.05 | -0.84 | 600 | 3.55 K |
| ANIP | ANI Pharma Inc | 243.0005 | 1.63 B | -4.68 | -1.89 | 2.19 K | 531.2 K |
| HLIO | Helios Technologies Inc | 15.329 | 1.57 B | -0.079 | -0.51 | 271.57 K | 4.16 M |
| JBLU | Jetblue Airways Cp | 10.51 | 1.44 B | -0.09 | -0.85 | 5.5 M | 57.79 M |
| GIII | G-III Apparel Gp | 8.5255 | 1.35 B | -0.144 | -1.66 | 287.6 K | 2.45 M |
| INVA | Innoviva Inc | 24.8359 | 1.35 B | -0.2918 | -1.16 | 322.41 K | 8.01 M |
| INOD | Innodata Inc | 3.69 | 1.25 B | -0.08 | -2.12 | 8.85 K | 32.65 K |
| AMSC | Amer Superconductor | 180.10 | 1.21 B | -5.40 | -2.91 | 87.26 K | 15.72 M |
| SENEA | Seneca Foods Cp A | 26.80 | 1.14 B | -0.55 | -2.01 | 2.25 K | 60.3 K |
| CCNE | Cnb Financial Corp | 7.0769 | 1.06 B | -0.1476 | -2.04 | 7.3 K | 51.68 K |
| WLFC | Willis Lease Fin C | 10.5969 | 980.87 M | -0.1445 | -1.35 | 11.82 K | 125.26 K |
| GPRE | Green Plains Inc | 16.7356 | 954 M | -0.1239 | -0.73 | 3.46 K | 57.96 K |
| DAKT | Daktronics Inc | 13.094 | 937.81 M | -0.10 | -0.76 | 919.95 K | 12.05 M |
| CCBG | Capital City Bank Gr | 21.682 | 874.44 M | -0.1896 | -0.87 | 77.54 K | 1.68 M |
| ACNB | Acnb Corp | 8.2038 | 680.2 M | -0.1582 | -1.89 | 669 | 5.49 K |
| JBSS | John B Sanfilippo | 6.2052 | 657.41 M | -0.0416 | -0.67 | 26.77 K | 166.13 K |
| CARE | Carter Bankshares Inc | 8.406 | 642.86 M | -0.1648 | -1.92 | 2 K | 16.81 K |
| FBIZ | First Business Finan | 6.3557 | 625.24 M | -0.199 | -3.04 | 58.2 K | 369.9 K |
| CIVB | Civista Bncshrs | 11.8765 | 594.85 M | -0.1534 | -1.28 | 67.38 K | 800.29 K |
| UNTY | Unity Bancorp Inc | 8.1289 | 587.42 M | -0.1744 | -2.1 | 9.7 K | 78.87 K |
| SFST | Southern First Bancs | 10.7911 | 576.2 M | -0.171 | -1.56 | 1.13 K | 12.2 K |
| BSRR | Sierra Bancorp | 15.98 | 545.37 M | -0.2359 | -1.45 | 69.3 K | 1.11 M |
| MDRX | Allscripts Hlthcare | 14.0492 | 535.45 M | -0.1275 | -0.9 | 1.14 M | 16.02 M |
| GLRE | Greenlight Cap. Re. | 23.00 | 527.45 M | -0.36 | -1.54 | 74.94 K | 1.72 M |
| CZNC | Citizens & Northern Corp | 8.127 | 502.54 M | -0.1403 | -1.7 | 6.32 K | 51.37 K |
| BLDP | Ballard Power Sys | 4.25 | 489.93 M | -0.07 | -1.62 | 461.53 K | 1.96 M |
| GOOD | Gladstone Comml | 3.8807 | 482.63 M | -0.0331 | -0.85 | 14.54 K | 56.44 K |
| ADAM | New York Mortgage Trust, Inc. | 6.9974 | 469.58 M | -0.0353 | -0.5 | 1.48 K | 10.38 K |
| GYRE | Gyre Therapeutics Inc | 6769.125 | 455.95 M | -94.1162 | -1.37 | 1 | 6.77 K |
| FSTR | Foster L B Company | 25.9256 | 453.74 M | -0.1846 | -0.71 | 123.56 K | 3.2 M |
| PLBC | Plumas Bancorp | 10.3047 | 436.65 M | -0.1109 | -1.06 | 900 | 9.27 K |
| NVEC | Nve Corp | 16.2699 | 400.12 M | -0.2037 | -1.24 | 76.6 K | 1.25 M |
| CERS | Cerus Corp | 6.17 | 391.79 M | -0.22 | -3.44 | 452.11 K | 2.79 M |
| IA | Innovative Aerosystems, Inc. | 12.3384 | 385.01 M | -0.0647 | -0.52 | 265.9 K | 3.28 M |
| ALLT | Allot Communications | 6.8281 | 383.58 M | -0.0719 | -1.04 | 45.51 K | 310.77 K |
| MGPI | MGP Ingredients Inc | 14.0619 | 382.86 M | -0.1613 | -1.13 | 217.05 K | 3.05 M |
| PERI | Perion Network Ltd | 16.8038 | 369.09 M | -0.2122 | -1.25 | 12.33 K | 207.21 K |
| FRST | Primis Financial Corp | 8.3438 | 363.06 M | -0.1449 | -1.71 | 1.1 K | 9.17 K |
| SOHU | Sohu.com Inc ADR | 26.76 | 359.88 M | -0.15 | -0.56 | 526.38 K | 14.09 M |
| ZNOG | Zion Oil & Gas, Inc | 6.93 | 348.03 M | -0.17 | -2.39 | 19.6 K | 135.83 K |
| CFFI | C&F Financial Corp | 21.5881 | 344.03 M | -0.4145 | -1.88 | 301 | 6.5 K |
| BCML | Bay Commercial Bk CA | 10.2547 | 338.96 M | -0.363 | -3.42 | 2.92 K | 29.99 K |
| GBLI | Global Indemnity Plc | 36.7045 | 324.29 M | -0.4091 | -1.1 | 86.85 K | 3.19 M |
| LWAY | Lifeway Foods Inc | 10.0425 | 315.58 M | -0.1878 | -1.84 | 29.85 K | 299.8 K |
| AGEN | Agenus Inc | 360.3352 | 310.26 M | -12.9532 | -3.47 | 3.8 K | 1.37 M |
| FCCO | First Community Corp | 10.5721 | 307.58 M | -0.2138 | -1.98 | 3.45 K | 36.52 K |
| FUNC | First United Corp | 13.0662 | 299.67 M | -0.1122 | -0.85 | 605 | 7.91 K |
| ESCA | Escalade Inc | 4.7588 | 288.76 M | -0.0509 | -1.06 | 1.84 K | 8.74 K |
| HWBK | Hawthorn Bancshares | 10.3695 | 288.16 M | -0.0713 | -0.68 | 360 | 3.73 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MS | Morgan Stanley | 48.4325 | 296.05 B | -0.4488 | -0.92 | 10.34 M | 500.55 M |
| NVO | Novo Nordisk A/S ADR | 7.9889 | 179.24 B | -0.0467 | -0.58 | 47.1 K | 376.28 K |
| T | American Telephone and Telegraph Inc. | 9.3413 | 149.42 B | -0.0649 | -0.69 | 36.4 M | 339.99 M |
| LMT | Lockheed Martin Corp | 55.1881 | 139.55 B | -0.3772 | -0.68 | 1.87 M | 102.98 M |
| PGR | Progressive Corp | 12.3829 | 136.43 B | -0.4682 | -3.64 | 11.56 M | 143.17 M |
| BA | Boeing Company | 71.4309 | 135.94 B | -0.5968 | -0.83 | 7.18 M | 512.74 M |
| BSX | Boston Scientific Corp | 16.38 | 64.07 B | -0.11 | -0.67 | 11.65 M | 190.87 M |
| AME | Amtek Inc | 15.3835 | 55.27 B | -0.1063 | -0.69 | 894.38 K | 13.76 M |
| HUM | Humana Inc | 52.5511 | 53.28 B | -0.5414 | -1.02 | 3.39 M | 177.93 M |
| CIEN | Ciena Corp | 34.36 | 41.69 B | -0.24 | -0.69 | 3.36 M | 115.46 M |
| EL | Estee Lauder Companies | 18.0807 | 40.04 B | -0.1491 | -0.82 | 3.33 M | 60.25 M |
| KMB | Kimberly-Clark Corp | 44.9491 | 35.59 B | -0.4859 | -1.07 | 2.64 M | 118.84 M |
| SHG | Shinhan Financial Group Co. Ltd ADR | 28.777 | 29.52 B | -0.7852 | -2.66 | 109.6 K | 3.15 M |
| MKL | Markel Corp | 468.95 | 23.99 B | -7.75 | -1.63 | 29.8 K | 13.97 M |
| OMC | Omnicom Group Inc | 30.3865 | 23.82 B | -0.2719 | -0.89 | 2.35 M | 71.29 M |
| LUV | Southwest Airlines Company | 12.4234 | 22.14 B | -0.094 | -0.75 | 8.85 M | 109.9 M |
| EFX | Equifax Inc | 36.4656 | 21.94 B | -0.2143 | -0.58 | 1.89 M | 68.9 M |
| IFF | International Flavors & Fragrances | 33.5452 | 20.13 B | -0.2268 | -0.67 | 572.2 K | 19.19 M |
| LEN-B | Lennar Corporation | 28.5712 | 19.42 B | -0.174 | -0.61 | 136.17 K | 3.89 M |
| WF | Woori Finance Holdings Co. Ltd ADR | 40.0392 | 17.07 B | -0.2504 | -0.62 | 1.01 K | 40.32 K |
| TYL | Tyler Technologies | 12.26 | 16.84 B | -0.15 | -1.21 | 557.2 K | 6.83 M |
| EG | Everest Re Group | 68.2534 | 15.64 B | -0.52 | -0.76 | 624.6 K | 42.63 M |
| PAC | Grupo Aeroportuario Del Pacifico ADR | 20.1903 | 14.16 B | -0.2453 | -1.2 | 309.5 K | 6.25 M |
| CLX | Clorox Company | 36.1946 | 13.09 B | -0.2811 | -0.77 | 1.08 M | 38.95 M |
| WSO | Watsco Inc | 30.3275 | 12.84 B | -0.6622 | -2.14 | 1.18 M | 35.65 M |
| AGI | Alamos Gold Inc | 4.5401 | 12.03 B | -0.1571 | -3.34 | 42.9 K | 194.77 K |
| EVR | Evercore Partners Inc | 19.6771 | 11.22 B | -0.1483 | -0.75 | 367.1 K | 7.22 M |
| FRO | Frontline Ltd | 70.9332 | 10.41 B | -0.6651 | -0.93 | 271.7 K | 19.27 M |
| AMG | Affiliated Managers Group | 121.3211 | 10.17 B | -1.4327 | -1.17 | 476.6 K | 57.82 M |
| DCI | Donaldson Company | 13.0663 | 10.08 B | -0.3923 | -2.91 | 1.78 M | 23.26 M |
| TAP | Molson Coors Brewing Company | 29.1911 | 7.38 B | -0.3588 | -1.21 | 2.45 M | 71.42 M |
| AWI | Armstrong World Industries Inc | 27.3738 | 7.31 B | -0.3583 | -1.29 | 163.9 K | 4.49 M |
| DY | Dycom Industries | 30.00 | 6.79 B | -0.24 | -0.79 | 705.9 K | 21.18 M |
| M | Macy's Inc | 21.0085 | 6.35 B | -0.2697 | -1.27 | 4.86 M | 102.09 M |
| HXL | Hexcel Corp | 20.6616 | 6.05 B | -0.1379 | -0.66 | 1.26 M | 26.11 M |
| INGR | Ingredion Inc | 28.539 | 5.85 B | -0.2368 | -0.82 | 695.7 K | 19.85 M |
| RDN | Radian Group Inc | 47.2854 | 4.78 B | -0.2888 | -0.61 | 975.9 K | 46.15 M |
| NNI | Nelnet Inc | 19.6159 | 4.47 B | -0.2956 | -1.48 | 266.5 K | 5.23 M |
| KBR | KBR Inc | 21.8123 | 4.45 B | -0.3724 | -1.68 | 1.38 M | 30.14 M |
| ALK | Alaska Air Group | 6.0633 | 4.36 B | -0.0966 | -1.57 | 3.9 M | 23.63 M |
| LUMN | Centurylink | 14.8211 | 4.3 B | -0.1299 | -0.87 | 1.02 M | 15.04 M |
| JOE | St. Joe Company | 44.7799 | 4.02 B | -0.5867 | -1.29 | 1.06 M | 47.65 M |
| FBP | First Bancorp | 136.5596 | 3.94 B | -0.8919 | -0.65 | 38.77 K | 5.29 M |
| AEO | American Eagle Outfitters | 13.7586 | 3.63 B | -0.2116 | -1.51 | 3.38 M | 46.51 M |
| DHT | Dht Holdings | 70.5854 | 3.59 B | -0.517 | -0.73 | 18.23 K | 1.29 M |
| AGO | Assured Guaranty Ltd | 21.7454 | 3.22 B | -0.1816 | -0.83 | 167.2 K | 3.64 M |
| AB | Alliancebernstein Holding LP | 19.8505 | 3.09 B | -0.7711 | -3.74 | 2.8 M | 55.58 M |
| DAC | Danaos Corp | 310.1536 | 2.86 B | -9.7985 | -3.06 | 5.29 K | 1.64 M |
| BANC | First Pactrust Bancorp | 13.5518 | 2.82 B | -0.1516 | -1.11 | 1.3 K | 17.62 K |
| KSS | Kohl's Corp | 36.7183 | 2.66 B | -0.55 | -1.48 | 4.94 M | 181.51 M |
| BBT | Beacon Financial Corporation | 13.2859 | 2.57 B | -0.0984 | -0.74 | 46.4 K | 616.52 K |
| PRGO | Perrigo Company | 14.6756 | 2.25 B | -0.0965 | -0.65 | 910.4 K | 13.36 M |
| OFG | OFG Bancorp | 7.114 | 2.16 B | -0.0568 | -0.79 | 218 K | 1.55 M |
| WU | Western Union Company | 10.9957 | 2.08 B | -0.0816 | -0.74 | 4.07 M | 44.75 M |
| GIC | Global Industrial CO | 8.8728 | 1.8 B | -0.0498 | -0.56 | 496.3 K | 4.4 M |
| GEL | Genesis Energy LP | 9.1113 | 1.55 B | -0.2328 | -2.49 | 26.6 K | 242.36 K |
| VYX | NCR Voyix Corporation | 32.3006 | 1.38 B | -0.1779 | -0.55 | 2.25 M | 72.8 M |
| ODC | Oil-Dri Corp of America | 5.0761 | 1.06 B | -0.0299 | -0.59 | 47 K | 238.58 K |
| GHM | Graham Corp | 8.5194 | 1.01 B | -0.2459 | -2.81 | 41.8 K | 356.11 K |
| SMP | Standard Motor Products | 9.3684 | 981.92 M | -0.1106 | -1.17 | 152 K | 1.42 M |
| KRO | Kronos Worldwide Inc | 5.9606 | 967.97 M | -0.0691 | -1.15 | 120.8 K | 720.04 K |
| WGO | Winnebago Industries | 23.6487 | 883.9 M | -0.5133 | -2.12 | 1.7 M | 40.09 M |
| GTNA | Gray Television Inc | 8.2883 | 852.28 M | -0.1744 | -2.06 | 32.3 K | 267.71 K |
| GTN-A | Gray Television Inc | 7.8226 | 604.52 M | -0.1646 | -2.06 | 32.3 K | 252.67 K |
| IQI | Invesco Quality Muni Income Trust | 4.4476 | 461.02 M | -0.0289 | -0.65 | 17.7 K | 78.72 K |
| CAL | Caleres Inc | 18.2369 | 455.47 M | -0.2278 | -1.23 | 673.5 K | 12.28 M |
| MCI | Massmutual Corporate Investors | 3.9405 | 369.33 M | -0.0225 | -0.57 | 9.2 K | 36.25 K |
| BBW | Build-A-Bear Workshop | 19.1041 | 349.99 M | -5.7934 | -23.27 | 5.93 M | 113.37 M |
| PERF | Perfect Corp Cl A | 22.31 | 203.32 M | -1.43 | -6.02 | 74.4 K | 1.66 M |
| BEBE | TGE Value Creative Solutions Corp | 13.1047 | 201.8 M | -0.0808 | -0.61 | 86.08 K | 1.13 M |
| SRI | Stoneridge Inc | 12.25 | 145.33 M | -0.15 | -1.21 | 47.9 K | 586.77 K |
| TISI | Team Inc | 206.45 | 106.97 M | -5.60 | -2.64 | 16.9 K | 3.49 M |
| GHI | Greystone Housing Impact Investors LP | 4.4393 | 95.66 M | -0.033 | -0.74 | 4.28 K | 19.02 K |
| VLT | Invesco High | 3.5025 | 57.72 M | -0.0262 | -0.74 | 13.88 K | 48.61 K |
| EQS | Equus Total Return | 6.4088 | 7.54 M | -0.0722 | -1.11 | 17.7 K | 113.44 K |
| MTR | Mesa Royalty Trust | 13.1259 | 3.44 M | -0.1649 | -1.24 | 1.5 K | 19.69 K |
| NOG | Northern Oil and Gas | 4.10 | -0.25 | -5.75 | 140 | 574 | |
| ABCB | Ameris Bancorp | 17.9253 | -0.2914 | -1.6 | 90.58 K | 1.62 M | |
| GBLI | Global Indemnity Plc | 36.7045 | -0.4091 | -1.1 | 86.85 K | 3.19 M | |
| GRBK | Green Brick Partners | 143.5862 | -1.3793 | -0.95 | 14.03 K | 2.01 M | |
| KTH | Lehman Abs Corp | 8.2398 | -0.0736 | -0.89 | 1.1 K | 9.06 K | |
| GJT | Strats Sm Trust For Allstate Corp Securities Ser | 13.1406 | -0.1153 | -0.87 | 1.2 K | 15.77 K | |
| GJS | Strats Sm Trust For Goldman Sachs Group Securiti | 12.7596 | -0.1063 | -0.83 | 4.4 K | 56.14 K | |
| EXPD | Expeditors Intl | 33.6809 | -0.2468 | -0.73 | 2.97 M | 100.1 M | |
| LNG | Cheniere Energy Inc | 39.0251 | -0.2098 | -0.53 | 442.2 K | 17.26 M | |
| VZ | Verizon Communications Inc | 15.0411 | -0.0804 | -0.53 | 15.47 M | 232.63 M | |
| HLIO | Helios Technologies Inc | 15.329 | -0.079 | -0.51 | 271.57 K | 4.16 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| RIO | Rio2 Ltd | 3.60 | -0.60 | -14.29 | 550 | 1.98 K | |
| TVE | Tamarack Valley Energy Ltd | 4.6854 | -0.7288 | -13.46 | 1 K | 4.69 K | |
| TXR | Torex Resources Inc. | 4.607 | -0.3468 | -7 | 350 | 1.61 K | |
| TXG | Torex Gold Resources Inc | 4.6301 | -0.3485 | -7 | 3.5 K | 16.21 K | |
| LUG | Lundin Gold Inc | 18.3808 | -1.3616 | -6.9 | 1.43 K | 26.19 K | |
| SXGC | Southern Cross Gold Consolidated Ltd | 4.8889 | -0.3174 | -6.1 | 63.63 K | 311.08 K | |
| CGX | Cineplex Inc | 8.9431 | -0.4292 | -4.58 | 980.73 K | 8.77 M | |
| CJT | Cargojet Inc | 5.7859 | -0.2624 | -4.34 | 10.1 K | 58.44 K | |
| TAL | Petrotal Corp | 178.50 | -7.8855 | -4.23 | 2.71 K | 483.02 K | |
| PIF | Polaris Infrastructure Inc | 1103.8778 | -47.9948 | -4.17 | 8 | 8.83 K | |
| AGI | Alamos Gold Inc Cls A | 4.5769 | -0.1653 | -3.49 | 456.01 K | 2.09 M | |
| ERD | Erdene Resource Development Corp | 7.80 | -0.24 | -2.99 | 16.17 K | 126.1 K | |
| NPI | Northland Power Inc | 3.6798 | -0.1119 | -2.95 | 61.25 K | 225.4 K | |
| QTRH | Quarterhill Inc | 3.5714 | -0.1057 | -2.87 | 355.95 K | 1.27 M | |
| MTY | Mty Food Group Inc | 7.7644 | -0.2081 | -2.61 | 43.33 K | 336.42 K | |
| GDL | Goodfellow Inc | 5.31 | -0.1303 | -2.4 | 1.9 K | 10.09 K | |
| IMP | Intermap Tech Corp | 61.30 | -1.50 | -2.39 | 130 | 7.97 K | |
| HPS-A | Hammond Power Solutions Inc | 7.8529 | -0.1874 | -2.33 | 11.89 K | 93.41 K | |
| KBL | Kbro Linen Inc | 5.4626 | -0.1296 | -2.32 | 6.78 K | 37.01 K | |
| XMF-A | M Split Corp | 4.5091 | -0.1043 | -2.26 | 6.39 K | 28.8 K | |
| SNDY | Sunday Lake Gold Corp. | 9.00 | -0.20 | -2.17 | 650 | 5.85 K | |
| BNE | Bonterra Energy Corp | 11.8266 | -0.2591 | -2.14 | 2.24 K | 26.52 K | |
| TCW | Trican Well | 13.8685 | -0.3014 | -2.13 | 877.86 K | 12.17 M | |
| DII-B | Dorel Industries Inc | 9.6602 | -0.1979 | -2.01 | 46.9 K | 453.09 K | |
| BBD-B | Bombardier Inc Series B | 135.529 | -2.7659 | -2 | 676.43 K | 91.68 M | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 7.8026 | -0.1527 | -1.92 | 1.4 K | 10.92 K | |
| CG | Centerra Gold Inc | 4.1552 | -0.0779 | -1.84 | 127.9 K | 531.45 K | |
| CRR-UN | Crombie Real Estate Investment Trust | 3.5091 | -0.0647 | -1.81 | 27.04 K | 94.87 K | |
| HBP | Helix Biopharm | 8.25 | -0.15 | -1.79 | 4.34 K | 35.8 K | |
| CFW | Calfrac Well Services Ltd | 560.00 | -10.00 | -1.75 | 2.73 K | 1.53 M | |
| MTL | Mullen Group Ltd | 7.8727 | -0.1398 | -1.74 | 71.4 K | 562.11 K | |
| BBD-A | Bombardier Inc | 160.50 | -2.75 | -1.68 | 107 K | 17.17 M | |
| LNR | Linamar Corp | 15.2229 | -0.2605 | -1.68 | 305.45 K | 4.65 M | |
| NOA | North American Construction Group Ltd | 18.5306 | -0.3113 | -1.65 | 2.1 K | 38.91 K | |
| BU | Burcon Nutrascience Corp | 39.8677 | -0.6617 | -1.63 | 828 | 33.01 K | |
| REI-UN | RioCan Real Estate Investment Trust | 7.8371 | -0.1258 | -1.58 | 736.65 K | 5.77 M | |
| WSP | WSP Global Inc | 8.1689 | -0.1308 | -1.58 | 797 | 6.51 K | |
| FT | Fortune Mnrl J | 3.20 | -0.05 | -1.54 | 23.2 K | 74.24 K | |
| LGO | Largo Resources Ltd | 70.00 | -1.00 | -1.41 | 2.24 K | 156.8 K | |
| IFC | Intact Financial Corp | 28.4943 | -0.4065 | -1.41 | 373.6 K | 10.65 M | |
| EMP-A | Empire Company Limited | 10.2348 | -0.1408 | -1.36 | 143.1 K | 1.46 M | |
| TFII | Tfi International Inc | 7.3601 | -0.0991 | -1.33 | 118.43 K | 871.68 K | |
| TPX-B | Molson Coors Canada Inc | 31.5164 | -0.4016 | -1.26 | 6.74 K | 212.42 K | |
| SVM | Silvercorp Metals Inc | 5.0602 | -0.0627 | -1.22 | 369.6 K | 1.87 M | |
| BCE-PT | Bce Inc Pref T | 7.2121 | -0.0891 | -1.22 | 1.3 K | 9.38 K | |
| EXE | Extendicare Inc | 3.8411 | -0.0472 | -1.21 | 133.08 K | 511.17 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 7.2643 | -0.0835 | -1.14 | 109.31 K | 794.1 K | |
| AIF | Altus Group Ltd | 5.5382 | -0.0608 | -1.09 | 1.11 K | 6.13 K | |
| SWP | Swiss Water Decaffeinated Coffee Inc | 3.7863 | -0.0415 | -1.08 | 6.6 K | 24.99 K | |
| JAG | Jaguar Mining Inc | 6018.3164 | -65.9536 | -1.08 | 236.95 K | 1.43 B | |
| PSI | Pason Systems Inc | 8.5336 | -0.0928 | -1.08 | 50.06 K | 427.23 K | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 8.557 | -0.0903 | -1.04 | 4.05 K | 34.66 K | |
| WN-PC | George Weston Ser 3 Prf | 8.1538 | -0.0853 | -1.04 | 3.9 K | 31.78 K | |
| NG | Novagold Res Inc | 12.6906 | -0.1289 | -1.01 | 495.62 K | 6.29 M | |
| IMO | Imperial Oil | 35.9878 | -0.365 | -1 | 2.46 M | 88.63 M | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 8.4527 | -0.0852 | -1 | 1.16 K | 9.81 K | |
| SJ | Stella Jones Inc | 9.0173 | -0.0828 | -0.91 | 9.6 K | 86.57 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 11.0767 | -0.1006 | -0.9 | 500 | 5.54 K | |
| PD | Precision Drilling Corp | 552.40 | -5.00 | -0.9 | 267.18 K | 147.59 M | |
| CAS | Cascades Inc | 6.3273 | -0.0571 | -0.89 | 1.89 M | 11.97 M | |
| DXT | Dexterra Group Inc | 8.2875 | -0.0701 | -0.84 | 5.7 K | 47.24 K | |
| CHR | Chorus Aviation Inc | 46.9537 | -0.396 | -0.84 | 766.34 K | 35.98 M | |
| BBD-PC | Bombardier Inc Pref C | 4.6711 | -0.039 | -0.83 | 7.29 K | 34.05 K | |
| OCG | Outcrop Silver & Gold Corp | 12.50 | -0.10 | -0.79 | 3.71 K | 46.38 K | |
| RVX | Resverlogix Corp | 13.4489 | -0.1067 | -0.79 | 60.66 K | 815.86 K | |
| HR-UN | H&R Real Estate Investment Trust | 10.0847 | -0.08 | -0.79 | 389.93 K | 3.93 M | |
| CGO | Cogeco Inc Sv | 22.8566 | -0.1781 | -0.77 | 1.94 K | 44.27 K | |
| ONEX | Onex Corp | 35.4789 | -0.2686 | -0.75 | 364.27 K | 12.92 M | |
| LFE | Canadian Life Companies Split Corp | 5.3021 | -0.0386 | -0.72 | 7.18 K | 38.08 K | |
| EQB | EQB Inc | 12.0369 | -0.0862 | -0.71 | 48.6 K | 584.99 K | |
| WCN | Waste Connections Inc | 24.7124 | -0.1753 | -0.7 | 51.5 K | 1.27 M | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 8.3904 | -0.0584 | -0.69 | 2.58 K | 21.61 K | |
| ADN | Acadian Timber Corp | 3.2038 | -0.0196 | -0.61 | 23.5 K | 75.3 K | |
| BPF-UN | Boston Pizza Royalties Income Fund | 3.1379 | -0.019 | -0.6 | 22.23 K | 69.75 K | |
| ADEN | Adentra Inc | 4.1339 | -0.0247 | -0.59 | 15.08 K | 62.35 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 22.4954 | -0.1323 | -0.58 | 273.65 K | 6.16 M | |
| BTE | Baytex Energy Corp | 10.6888 | -0.0617 | -0.57 | 333.16 K | 3.56 M | |
| MRC | Morguard Corp | 39.6816 | -0.2156 | -0.54 | 2.19 K | 86.9 K | |
| FRU | Freehold Royalties Ltd | 3.2028 | -0.0173 | -0.54 | 46.77 K | 149.79 K | |
| PIC-PA | Premium Income Corp Pref A | 4.923 | -0.0251 | -0.51 | 10.44 K | 51.41 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GGII | Green Globe International Inc | 880.0004 | 6.66 M | -39.9996 | -4.35 | 13 | 11.44 K |
| ITRO | Itronics Inc | 15.625 | 2.87 M | -0.375 | -2.34 | 223 | 3.48 K |
| FCGD | First Colombia Gold Corp | 10700.00 | 978.13 K | -200.00 | -1.83 | 15 | 160.5 K |
| MJLB | Ultrack Systems Inc | 2880.00 | 424.93 K | -80.00 | -2.7 | 2 | 5.76 K |
| BLFE | BioLife Sciences Inc | 1950.0487 | 318.35 K | -75.002 | -3.7 | 2 | 3.9 K |
| RLBD | Real Brands Inc | 12.75 | 269.06 K | -0.75 | -5.56 | 1.95 K | 24.88 K |
| XDSL | mPhase Technologies Inc | 575.50 | 16.8 K | -29.50 | -4.88 | 174 | 100.14 K |
| TIXC | Tix Corporation | 4.6445 | 2.36 K | -0.078 | -1.65 | 42.87 K | 199.11 K |
| YVRLF | Liquid Media Group Ltd. | 408.40 | 482 | -4.60 | -1.11 | 2.02 K | 824.15 K |
| ICOA | ICOA Inc | 10.00 | 60 | -2.00 | -16.67 | 3 | 30 |
| WDBG | Woodbrook Group Holdings Inc | 57207.207 | 42 | -1351.3516 | -2.31 | 3 | 171.62 K |
| CBGI | The CannaBusiness Group Inc | 16000.00 | -2666.666 | -14.29 | 27 K | 432 M | |
| HBRM | Herborium Group Inc | 18.10 | -2.90 | -13.81 | 5 | 90.5 | |
| MMMM | Quad M Solutions Inc | 40.00 | -5.00 | -11.11 | 10 K | 400 K | |
| HOKUQ | Hoku Corporation | 6.37 | -0.38 | -5.63 | 2.78 M | 17.68 M | |
| HDYNQ | Hyperdynamics Corporation | 24.00 | -0.96 | -3.85 | 102.92 K | 2.47 M | |
| GLCO | Global Links Corp | 56000.00 | -2000.00 | -3.45 | 535 K | 29.96 B | |
| HMNY | Helios and Matheson Analytics Inc | 2939.0486 | -35.915 | -1.21 | 3 | 8.82 K | |
| BAJFF | Camrova Resources Inc | 41.78 | -0.448 | -1.06 | 4.06 K | 169.63 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| FUSE | Fuse Cobalt Inc | 310.00 | -90.00 | -22.5 | 137 | 42.47 K | |
| GDX | Goldex Resources Corporation | 23.00 | -3.00 | -11.54 | 158 | 3.63 K | |
| TRAN | Clean Energy Transition Inc. | 1269.00 | -144.00 | -10.19 | 5.88 K | 7.46 M | |
| RPX | Red Pine Exploration Inc | 4.50 | -0.50 | -10 | 10.33 K | 46.48 K | |
| NWST | Northwest Copper Corp | 6.84 | -0.70 | -9.28 | 447.93 K | 3.06 M | |
| FCI | First Canadian Graphite Inc. | 1320.00 | -120.00 | -8.33 | 32 | 42.24 K | |
| VLX | Velox Energy Materials Inc. | 8.2853 | -0.7205 | -8 | 31.22 K | 258.7 K | |
| CTEK | CLEANTEK Industries Inc | 20.5882 | -1.7647 | -7.89 | 566 | 11.65 K | |
| BEAR | Big Bear Gold Corp. | 12.00 | -1.00 | -7.69 | 875 | 10.5 K | |
| AVCR | Avricore Health Inc | 4.80 | -0.40 | -7.69 | 50 | 240 | |
| FTUR | Future Fuels Inc. | 25.00 | -2.00 | -7.41 | 2.57 K | 64.15 K | |
| MRZL | Mont Royal Resources Limited. | 30.303 | -2.331 | -7.14 | 12.95 K | 392.48 K | |
| EDM | EDM Resources Inc. | 8.25 | -0.625 | -7.04 | 1.99 K | 16.38 K | |
| CBI | Colibri Resource Corporation | 30.75 | -2.25 | -6.82 | 1.61 K | 49.6 K | |
| SSE | Silver Spruce Resources Inc | 165.00 | -12.00 | -6.78 | 853 | 140.75 K | |
| GAMA | Gamma Resources Ltd. | 7.84 | -0.56 | -6.67 | 625 | 4.9 K | |
| CTM | Canterra Minerals Corporation | 29.00 | -2.00 | -6.45 | 670 | 19.43 K | |
| MAX | Max Resource Corp | 132.00 | -8.40 | -5.98 | 33 | 4.36 K | |
| SXL | Slam Exploration Ltd | 5.10 | -0.30 | -5.56 | 33.12 K | 168.9 K | |
| STS | South Star Mining Corp | 38.2501 | -2.25 | -5.56 | 358 | 13.69 K | |
| OYL | CGX Energy Inc | 10.30 | -0.60 | -5.5 | 12.5 K | 128.75 K | |
| FMM | Full Metal Minerals Ltd | 42.824 | -2.3901 | -5.29 | 3.54 K | 151.73 K | |
| MUR | Murchison Minerals Ltd | 95.00 | -5.00 | -5 | 4 | 380 | |
| EON | EON Lithium Corp. | 120.00 | -6.00 | -4.76 | 79 | 9.48 K | |
| SSV | Southern Silver Exploration Corp | 6.50 | -0.30 | -4.41 | 7.35 K | 47.77 K | |
| KG | Klondike Gold Corp | 16.50 | -0.75 | -4.35 | 360.5 K | 5.95 M | |
| TIP-H | Tyner Resources Ltd | 22.00 | -1.00 | -4.35 | 1.5 K | 33 K | |
| CPAU | CopAur Minerals Inc | 440.00 | -20.00 | -4.35 | 29 | 12.76 K | |
| BAV-H | Bravern Ventures Ltd | 40.1992 | -1.80 | -4.29 | 250 | 10.05 K | |
| SLG | PetroTal Corp | 33.0774 | -1.4613 | -4.23 | 270.6 K | 8.95 M | |
| DAR | Darelle Online Solutions Inc | 7.60 | -0.32 | -4.04 | 5 K | 38 K | |
| SNV | Sonoro Energy Ltd | 192.00 | -8.00 | -4 | 29 | 5.57 K | |
| CUCU | Global Copper Corp. | 10.80 | -0.45 | -4 | 2.05 K | 22.17 K | |
| NBY | Niobay Metals Inc | 6.35 | -0.25 | -3.79 | 59.7 K | 379.09 K | |
| EGM | EnGold Mines Ltd | 11.7881 | -0.4605 | -3.76 | 40.78 K | 480.72 K | |
| CMIL | Capella Minerals Limited | 27.30 | -1.05 | -3.7 | 190 | 5.19 K | |
| DFR | Diamond Fields Resources Inc | 3.25 | -0.125 | -3.7 | 9.18 K | 29.83 K | |
| ANDC | Andina Copper Corporation | 137.50 | -5.00 | -3.51 | 304 | 41.8 K | |
| ZYUS | ZYUS Life Sciences Corporation | 6.25 | -0.20 | -3.1 | 300 | 1.88 K | |
| NQC | Nordique Critical Metals Inc. | 6.40 | -0.20 | -3.03 | 1.1 K | 7.04 K | |
| ETL | E3 Lithium Ltd. | 6.40 | -0.20 | -3.03 | 425 | 2.72 K | |
| VRB | Vanadiumcorp Resource Inc | 16.50 | -0.50 | -2.94 | 400 | 6.6 K | |
| BKM | Pacific Booker Minerals Inc | 10.00 | -0.30 | -2.91 | 3.7 K | 37 K | |
| KCC | Kincora Copper Limited | 166.50 | -4.50 | -2.63 | 5.8 K | 965.7 K | |
| ATOM | Atomic Minerals Corp | 188.9995 | -4.50 | -2.33 | 11 | 2.08 K | |
| GRDM | Grid Metals Corp | 10.00 | -0.20 | -1.96 | 8.39 K | 83.94 K | |
| IFR | International Frontier Resources Corporation | 15.0857 | -0.1714 | -1.12 | 5.28 K | 79.64 K | |
| MET | Metalore Resources Limited | 11.7888 | -0.1266 | -1.06 | 1 K | 11.79 K | |
| JEC | Jura Energy Corporation | 9.70 | -0.10 | -1.02 | 353.37 K | 3.43 M | |
| CKG | Chesapeake Gold Corp | 6.45 | -0.05 | -0.77 | 2.5 K | 16.12 K |