Loser Valuations for 12 July 2007 from 00:00:00 until 23:59:59
Loser Valuations for 12 July 2007 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CQP | Cheniere Energy Partners LP | 4.1434 | 29.72 B | -0.0427 | -1.02 | 52.7 K | 218.36 K |
| NOG | Northern Oil and Gas | 44.5214 | 2.64 B | -4.0474 | -8.33 | 100 | 4.45 K |
| BHB | Bar Harbor Bankshares | 7.1668 | 693.94 M | -0.0689 | -0.95 | 9.68 K | 69.34 K |
| VKI | Invesco Advantage Muni Income Trust II | 3.986 | 372.38 M | -0.0309 | -0.77 | 33.7 K | 134.33 K |
| ACU | Acme United Corp | 10.1734 | 269.21 M | -0.0822 | -0.8 | 21.1 K | 214.66 K |
| BKTI | Bk Technologies Inc | 17.0013 | 252.1 M | -0.3921 | -2.25 | 7.58 K | 128.87 K |
| CMT | Core Molding Technologies Inc | 6.894 | 200.01 M | -0.0692 | -0.99 | 9.9 K | 68.25 K |
| INTT | Intest Corp | 4.6027 | 189.31 M | -0.087 | -1.86 | 8.22 K | 37.83 K |
| BDL | Flanigan's Enterprises | 8.5623 | 119.56 M | -0.4248 | -4.73 | 4.9 K | 41.96 K |
| CATX | Perspective Therapeutics Inc | 49.60 | 96.16 M | -0.30 | -0.6 | 2.7 K | 133.92 K |
| CEV | Eaton Vance California Muni Income Trust | 5.3149 | 74.34 M | -0.0332 | -0.62 | 9.9 K | 52.62 K |
| IOR | Income Opportunity Realty Trust | 4.50 | 74.21 M | -1.65 | -26.83 | 1.3 K | 5.85 K |
| TRT | Trio-Tech International | 11.21 | 54.38 M | -0.2854 | -2.48 | 221.2 K | 2.48 M |
| DXR | Daxor Corp | 12.0694 | 49.39 M | -0.0961 | -0.79 | 5.6 K | 67.59 K |
| CPHI | China Pharma Holdings | 172.00 | 24.08 M | -2.00 | -1.15 | 100 | 17.2 K |
| BESS | Bimergen Energy Corporation | 364.00 | 20.58 M | -49.00 | -11.86 | 14 | 5.1 K |
| UUU | Universal Security Instruments | 23.4503 | 16.02 M | -2.3577 | -9.14 | 76.5 K | 1.79 M |
| BRN | Barnwell Industries | 18.2505 | 12.31 M | -0.2618 | -1.41 | 5.6 K | 102.2 K |
| CVR | Chicago Rivet & Machine Company | 13.8522 | 9.52 M | -0.1399 | -1 | 2.2 K | 30.47 K |
| AMS | American Shared Hospital Services | 5.94 | 7.25 M | -0.06 | -1 | 300 | 1.78 K |
| INUV | Inuvo Inc | 299.00 | 6.35 M | -11.00 | -3.55 | 6.54 K | 1.96 M |
| GBR | New Concept Energy Inc | 4.10 | 4.06 M | -0.03 | -0.73 | 200 | 820 |
| ENSV | Enservco Corpporation | 56.25 | 29.09 K | -0.75 | -1.32 | 491 | 27.62 K |
| IPB | Merrill Lynch & Company | 7.2456 | -0.1097 | -1.49 | 100 | 724.56 |
Canadian Securities Exchange (CN) CAD
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| HG | Copper | 3.581 | -0.0405 | -1.12 | 9.39 K | 33.61 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MU | Micron Technology | 13.4004 | 903.37 B | -0.0976 | -0.72 | 44.09 M | 590.85 M |
| MAR | Marriot International | 35.9912 | 109.35 B | -1.0469 | -2.83 | 6.87 M | 247.23 M |
| MSTR | Strategy | 9.65 | 48.43 B | -0.087 | -0.89 | 1.6 M | 15.49 M |
| ESLT | Elbit Systems Ltd | 31.4926 | 33.89 B | -0.3797 | -1.19 | 20.6 K | 648.75 K |
| INSM | Insmed Inc | 7.70 | 25.9 B | -0.291 | -3.64 | 894.08 K | 6.88 M |
| AXON | Axon Enterprise Inc | 15.51 | 25.01 B | -0.65 | -4.02 | 6.64 M | 103.04 M |
| ALNY | Alnylam Pharmaceuticals | 23.04 | 20.98 B | -1.65 | -6.68 | 1.29 M | 29.73 M |
| NBIX | Neurocrine Bioscienc | 11.96 | 17.15 B | -0.10 | -0.83 | 291.7 K | 3.49 M |
| JAZZ | Jazz Pharma Plc | 15.34 | 15.43 B | -0.43 | -2.73 | 111.1 K | 1.7 M |
| BMRN | Biomarin Pharmaceuticals | 18.72 | 10.98 B | -0.17 | -0.9 | 1.27 M | 23.79 M |
| BRKR | Bruker Corp | 8.4276 | 9.19 B | -0.0479 | -0.57 | 434.5 K | 3.66 M |
| CELH | Celsius Holdings Inc | 7.1333 | 8.07 B | -0.0667 | -0.93 | 48 K | 342.4 K |
| CROX | Crocs Inc | 48.18 | 7.17 B | -0.40 | -0.82 | 4.7 M | 226.35 M |
| RIOT | Riot Blockchain Inc | 997.3608 | 6.69 B | -14.9821 | -1.48 | 218 | 217.42 K |
| NXST | Nexstar Media Group Inc | 10.084 | 6.35 B | -0.073 | -0.72 | 139.84 K | 1.41 M |
| AVAV | Aerovironment Inc | 20.48 | 6.14 B | -0.22 | -1.06 | 147.91 K | 3.03 M |
| SIMO | Silicon Motion Techn ADR | 18.8081 | 6.09 B | -0.3748 | -1.95 | 1.29 M | 24.19 M |
| RDNT | Radnet Inc | 9.90 | 5.98 B | -0.19 | -1.88 | 150.97 K | 1.49 M |
| JSM | SLM Cp 6% Sr Nt | 4.8318 | 5 B | -0.0824 | -1.68 | 49.9 K | 241.11 K |
| SLMBP | SLM Cp Srs B Pfd | 25.9766 | 4.73 B | -0.3257 | -1.24 | 12.2 K | 316.91 K |
| GLNG | Golar Lng Ltd | 10.9478 | 4.39 B | -0.117 | -1.06 | 360.88 K | 3.95 M |
| RNST | Renasant Corp | 13.0582 | 3.6 B | -0.0685 | -0.52 | 100.69 K | 1.31 M |
| USLM | U S Lime & Mineral | 6.6817 | 3.28 B | -0.2007 | -2.92 | 19 K | 126.95 K |
| HOVNP | Hovnanian Entr Dep A | 13.867 | 3.01 B | -0.1524 | -1.09 | 19.21 K | 266.45 K |
| GRBK | Green Brick Partners | 146.069 | 2.59 B | -3.0345 | -2.04 | 8.43 K | 1.23 M |
| AEHR | Aehr Test Systems | 6.21 | 1.99 B | -0.05 | -0.8 | 8.02 K | 49.79 K |
| BCRX | Biocryst Pharma Inc | 8.30 | 1.98 B | -0.16 | -1.89 | 147.47 K | 1.22 M |
| GABC | German Amer Bncp Inc | 5.2936 | 1.87 B | -0.0316 | -0.59 | 15.92 K | 84.28 K |
| KALU | Kaiser Aluminum | 46.6424 | 1.81 B | -0.2972 | -0.63 | 420.78 K | 19.63 M |
| LMAT | Lemaitre Vascular | 5.3091 | 1.78 B | -0.1004 | -1.86 | 1.3 K | 6.9 K |
| SRPT | Sarepta Therapeutics | 17.22 | 1.72 B | -0.6606 | -3.69 | 100.06 K | 1.72 M |
| QCRH | Qcr Holdings Inc | 14.2157 | 1.68 B | -0.0772 | -0.54 | 2.44 K | 34.69 K |
| NKTR | Nektar Therapeutics | 135.75 | 1.27 B | -1.20 | -0.88 | 110.64 K | 15.02 M |
| SENEB | Seneca Foods Cp B | 27.10 | 1.17 B | -0.29 | -1.06 | 500 | 13.55 K |
| NBN | Northeast Bncp | 14.5664 | 1.09 B | -0.1562 | -1.06 | 2.2 K | 32.05 K |
| WLDN | Willdan Group Inc | 9.80 | 1.06 B | -0.13 | -1.31 | 2.2 K | 21.56 K |
| MBWM | Mercantile Bank Corp | 9.2223 | 1.06 B | -0.4372 | -4.53 | 322.25 K | 2.97 M |
| CYRX | Cryoport Inc | 140.40 | 1.02 B | -9.60 | -6.4 | 582 | 81.71 K |
| CAC | Camden Natl Cp | 13.3162 | 1 B | -0.4791 | -3.47 | 51.9 K | 691.11 K |
| WLFC | Willis Lease Fin C | 13.0149 | 980.87 M | -0.3564 | -2.67 | 18.24 K | 237.38 K |
| WINA | Winmark Corp | 14.0691 | 967.18 M | -0.8028 | -5.4 | 610 | 8.58 K |
| GPRE | Green Plains Inc | 15.2664 | 954 M | -0.3541 | -2.27 | 4.41 K | 67.32 K |
| SCSC | Scansource Inc | 32.25 | 901.48 M | -0.23 | -0.71 | 201.44 K | 6.5 M |
| KELYB | Kelly Services Inc Cl B | 23.697 | 898.86 M | -0.782 | -3.19 | 3.1 K | 73.46 K |
| HSTM | Healthstream Inc | 3.0927 | 865.56 M | -0.0189 | -0.61 | 52.22 K | 161.5 K |
| FISI | Financial Institut | 9.8421 | 781.62 M | -0.0637 | -0.64 | 14.23 K | 140.05 K |
| SMBC | Southern MO Bancorp | 5.0099 | 779.96 M | -0.0939 | -1.84 | 6.48 K | 32.48 K |
| AROW | Arrow Financial Corp | 8.6948 | 716.94 M | -0.0482 | -0.55 | 7.38 K | 64.2 K |
| ACHV | Achieve Life Sciences Inc | 205524.0469 | 665.01 M | -1979.9063 | -0.95 | 2 | 411.05 K |
| TIPT | Tiptree Fncl Cl A | 5.5152 | 638.17 M | -0.057 | -1.02 | 100.35 K | 553.45 K |
| CRESY | Cresud Sacif ADR | 11.3276 | 634.43 M | -0.1074 | -0.94 | 80.56 K | 912.53 K |
| FBIZ | First Business Finan | 6.4377 | 625.24 M | -0.0676 | -1.04 | 6 K | 38.63 K |
| NTGR | Netgear Inc | 23.8326 | 527.43 M | -0.2294 | -0.95 | 996.36 K | 23.75 M |
| LPTH | Lightpath Tech Inc | 4.50 | 505.34 M | -0.07 | -1.53 | 18.36 K | 82.6 K |
| AMRN | Amarin Corp ADR | 102.00 | 490.63 M | -4.00 | -3.77 | 4.3 K | 438.6 K |
| ITIC | Investors Title Company | 27.1602 | 475 M | -0.1594 | -0.58 | 1.14 K | 31.04 K |
| ADAM | New York Mortgage Trust, Inc. | 6.0078 | 469.58 M | -0.3888 | -6.08 | 1.67 K | 10.05 K |
| GRVY | Gravity Ltd ADR | 24.72 | 468.43 M | -0.28 | -1.12 | 375 | 9.27 K |
| BMRC | Bank of Marin Bancrp | 10.1824 | 462.97 M | -0.1409 | -1.36 | 2.86 K | 29.14 K |
| PLBC | Plumas Bancorp | 9.7736 | 436.65 M | -0.0555 | -0.56 | 1.7 K | 16.62 K |
| NATH | Nathan's Famous IN | 9.6834 | 418.17 M | -0.1035 | -1.06 | 10.04 K | 97.18 K |
| CHMG | Chemung Financial Cp | 15.6729 | 413.15 M | -0.1329 | -0.84 | 450 | 7.05 K |
| CERS | Cerus Corp | 6.75 | 391.79 M | -0.04 | -0.59 | 218.7 K | 1.48 M |
| RCKY | Rocky Brands Inc | 12.7743 | 389.42 M | -0.3425 | -2.61 | 26.17 K | 334.3 K |
| WILC | G Willi-Food Intl | 5.937 | 387.61 M | -0.2864 | -4.6 | 37.81 K | 224.48 K |
| ALLT | Allot Communications | 6.98 | 383.58 M | -0.13 | -1.83 | 68.16 K | 475.74 K |
| FENC | Fennec Pharmaceuticals Inc | 28.08 | 382.23 M | -1.08 | -3.7 | 776 | 21.79 K |
| ARAY | Accuray Inc | 20.18 | 370.22 M | -0.87 | -4.13 | 449.84 K | 9.08 M |
| BCML | Bay Commercial Bk CA | 10.0732 | 338.96 M | -0.363 | -3.48 | 355 | 3.58 K |
| AIOT | Powerfleet Inc | 11.98 | 331.54 M | -0.64 | -5.07 | 193.2 K | 2.31 M |
| PESI | Perma-Fix Envir | 15.25 | 330.37 M | -0.2495 | -1.61 | 15.17 K | 231.28 K |
| ASUR | Asure Software | 6.60 | 310.45 M | -0.20 | -2.94 | 15.43 K | 101.83 K |
| AGEN | Agenus Inc | 336.7838 | 310.26 M | -3.5327 | -1.04 | 1.66 K | 558.39 K |
| GASS | Stealthgas Inc | 13.3263 | 306.3 M | -0.4911 | -3.55 | 54.96 K | 732.47 K |
| PNRG | Primeenergy Cp | 56.69 | 303.57 M | -0.72 | -1.25 | 629 | 35.66 K |
| HWBK | Hawthorn Bancshares | 10.5316 | 288.16 M | -0.1295 | -1.21 | 405 | 4.27 K |
| ALTO | Alto Ingredients Inc | 1516.20 | 287.79 M | -12.6001 | -0.82 | 6.67 K | 10.12 M |
| FNRN | First Northern Community Bancorp Common stock | 10.373 | 276.91 M | -0.1547 | -1.47 | 1.1 K | 11.41 K |
| ULBI | Ultralife Corp | 11.06 | 262.96 M | -0.06 | -0.54 | 28.98 K | 320.53 K |
| PCYO | Pure Cycle Corp | 7.29 | 260.73 M | -0.17 | -2.28 | 1.9 K | 13.85 K |
| STRT | Strattec Security | 39.5948 | 251.36 M | -0.346 | -0.87 | 1.95 K | 77.05 K |
| PPIH | Perma-Pipe International Holdings Inc | 30.2399 | 235.78 M | -0.9651 | -3.09 | 168.81 K | 5.1 M |
| PEBK | Peoples Bancorp NC | 11.0523 | 230.66 M | -0.245 | -2.17 | 1.99 K | 21.99 K |
| CZWI | Citizens Community | 7.0238 | 224.54 M | -0.0687 | -0.97 | 1.87 K | 13.14 K |
| PDEX | Pro-Dex Inc | 5.40 | 215.73 M | -0.42 | -7.22 | 7.99 K | 43.16 K |
| CPSS | Consumer Portfol | 6.05 | 213.48 M | -0.08 | -1.31 | 63.68 K | 385.28 K |
| AUDC | Audiocodes Ltd | 5.0129 | 212 M | -0.0413 | -0.82 | 430.42 K | 2.16 M |
| RICK | RCI Hospitality Hold | 9.0892 | 206.86 M | -0.1318 | -1.43 | 100.9 K | 917.1 K |
| LARK | Landmark Bancorp Inc | 7.1661 | 196.76 M | -0.1673 | -2.28 | 396 | 2.84 K |
| TAYD | Taylor Devices Inc | 5.81 | 189.66 M | -0.11 | -1.86 | 3.2 K | 18.59 K |
| OPRX | Optimizerx Corp | 1229.988 | 167.07 M | -30.00 | -2.38 | 18 | 22.14 K |
| ORMP | Oramed Pharma | 5.146 | 164.93 M | -0.6712 | -11.54 | 6.36 K | 32.72 K |
| LTBR | Lightbridge Corp | 486.0006 | 164.75 M | -7.1996 | -1.46 | 739 | 359.15 K |
| CHCI | Comstock Hlds Cos | 18.13 | 164.61 M | -0.28 | -1.52 | 11.29 K | 204.74 K |
| EBMT | Eagle Bancorp [Mt] | 5.0823 | 164.17 M | -0.0388 | -0.76 | 760 | 3.86 K |
| ESOA | Energy Services Acquisition Corp | 4.7329 | 163.83 M | -0.0585 | -1.22 | 3.7 K | 17.51 K |
| HOFT | Hooker Furniture | 11.9508 | 155.68 M | -0.1425 | -1.18 | 78.48 K | 937.95 K |
| LSBK | Lake Shore Bancorp | 4.7143 | 147.7 M | -0.0715 | -1.49 | 6.64 K | 31.32 K |
| TCX | Tucows Inc Cl A | 4.68 | 137.99 M | -0.12 | -2.5 | 64.72 K | 302.91 K |
| ARQ | Arq Inc | 7.855 | 136.55 M | -0.2498 | -3.08 | 21.97 K | 172.61 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BML-PJ | Bank of America Corporation | 8.7647 | 228.26 B | -0.1129 | -1.27 | 10.3 K | 90.28 K |
| NVO | Novo Nordisk A/S ADR | 8.6508 | 179.24 B | -0.0498 | -0.57 | 82.8 K | 716.29 K |
| PGR | Progressive Corp | 11.8053 | 136.43 B | -0.3694 | -3.03 | 12.9 M | 152.3 M |
| SPGI | S&P Global Inc | 44.3456 | 135.82 B | -0.2928 | -0.66 | 5.24 M | 232.31 M |
| RIO | Rio Tinto Plc ADR | 24.0645 | 135.45 B | -0.5082 | -2.07 | 5.87 M | 141.26 M |
| MFG | Mizuho Financial Group ADR | 6.182 | 122.17 B | -0.0393 | -0.63 | 61.8 K | 382.05 K |
| VLO | Valero Energy Corp | 44.0415 | 104.57 B | -0.3084 | -0.7 | 14.71 M | 647.71 M |
| KKR | KKR & Co. LP | 12.3136 | 89.77 B | -0.1679 | -1.35 | 12.18 K | 149.96 K |
| RCL | Royal Caribbean Cruises Ltd | 32.4365 | 86.12 B | -0.4979 | -1.51 | 2.24 M | 72.77 M |
| AZO | Autozone | 134.65 | 52.34 B | -0.85 | -0.63 | 970.6 K | 130.69 M |
| YUM | Yum! Brands | 20.796 | 42.86 B | -0.1155 | -0.55 | 8.5 M | 176.69 M |
| IX | Orix Corp ADR | 3.892 | 36.47 B | -0.0246 | -0.63 | 119 K | 463.15 K |
| NMR | Nomura Holdings Inc ADR | 10.1729 | 27.94 B | -0.2858 | -2.73 | 1.18 M | 12.04 M |
| DRI | Darden Restaurants | 22.6353 | 25.79 B | -0.2268 | -0.99 | 1.65 M | 37.38 M |
| CF | Cf Industries Holdings | 8.3761 | 18.58 B | -0.1062 | -1.25 | 7.26 M | 60.78 M |
| DINO | HF Sinclair Corp | 18.8349 | 17.51 B | -0.2109 | -1.11 | 1.34 M | 25.15 M |
| RRC | Range Resources Corp | 35.3063 | 12.03 B | -0.3522 | -0.99 | 1.95 M | 68.68 M |
| AES | The Aes Corp | 13.8386 | 10.64 B | -0.1009 | -0.72 | 7.7 M | 106.53 M |
| ONTO | Onto Innovation Inc | 7.1701 | 10.29 B | -0.0699 | -0.97 | 86.55 K | 620.59 K |
| RHP | Ryman Hospitality Properties REIT | 26.2064 | 9.42 B | -0.2041 | -0.77 | 285.8 K | 7.49 M |
| EGO | Eldorado Gold Corp | 24.7549 | 8.31 B | -8.1242 | -24.71 | 2.38 M | 58.87 M |
| EDU | New Oriental Education & Technology Group ADR | 13.1082 | 8.14 B | -0.2829 | -2.11 | 986.4 K | 12.93 M |
| AXS | Axis Capital Holdings | 24.3694 | 7.76 B | -0.1325 | -0.54 | 1.1 M | 26.88 M |
| GAP | Gap Inc | 10.9418 | 7.46 B | -0.0767 | -0.7 | 11.73 M | 128.29 M |
| M | Macy's Inc | 21.1703 | 6.35 B | -0.6256 | -2.87 | 13.98 M | 296.04 M |
| CPA | Copa Holdings S.A. | 41.9977 | 5.83 B | -0.6197 | -1.45 | 297.3 K | 12.49 M |
| CHH | Choice Hotels International | 23.6283 | 5.26 B | -0.1619 | -0.68 | 269 K | 6.36 M |
| AGX | Argan Inc | 5.262 | 4.42 B | -0.2346 | -4.27 | 1 K | 5.26 K |
| DK | Delek US Holdings | 16.6274 | 4.19 B | -0.6746 | -3.9 | 536.5 K | 8.92 M |
| CGAU | Centerra Gold Inc | 6.9188 | 3.93 B | -0.0375 | -0.54 | 1 K | 6.92 K |
| BMA | Banco Macro S.A. ADR | 18.447 | 3.53 B | -0.1736 | -0.93 | 57.4 K | 1.06 M |
| WT | Wisdomtree Inc | 3.5588 | 3.27 B | -0.1058 | -2.89 | 70.5 K | 250.9 K |
| TGS | Transportadora DE Gas Sa Ord B ADR | 3.5127 | 3.19 B | -0.0436 | -1.23 | 125.9 K | 442.25 K |
| BANC | First Pactrust Bancorp | 13.9507 | 2.82 B | -0.0899 | -0.64 | 1 K | 13.95 K |
| FSM | Fortuna Silver Mines | 3.3672 | 2.7 B | -0.063 | -1.84 | 43.4 K | 146.14 K |
| IMAX | Imax Corp | 4.43 | 2.63 B | -0.05 | -1.12 | 167.32 K | 741.22 K |
| WLYB | John Wiley Sons Cl B | 29.6223 | 2.59 B | -0.1638 | -0.55 | 600 | 17.77 K |
| LPL | Lg Display Co. Ltd ADR | 18.0742 | 2.57 B | -0.1237 | -0.68 | 1.85 M | 33.43 M |
| WLY | John Wiley Sons Cl A | 47.13 | 2.51 B | -0.27 | -0.57 | 117.9 K | 5.56 M |
| CCU | Compania Cervecerias Unidas S.A. ADR | 6.6472 | 1.91 B | -0.049 | -0.73 | 77.25 K | 513.5 K |
| BRSL | BRSL | 17.3899 | 1.76 B | -0.7415 | -4.09 | 11.18 M | 194.46 M |
| HUN | Huntsman Corp | 14.0092 | 1.69 B | -0.6264 | -4.28 | 19.23 M | 269.35 M |
| GLP | Global Partners LP | 6.6117 | 1.47 B | -0.1756 | -2.59 | 71.4 K | 472.08 K |
| NAT | Nordic American Tanker Shipping Ltd | 9.2617 | 1.42 B | -0.1043 | -1.11 | 353.04 K | 3.27 M |
| HZO | Marinemax Inc | 20.24 | 1.17 B | -0.12 | -0.59 | 234.8 K | 4.75 M |
| SBR | Sabine Royalty Trust | 9.6719 | 937.6 M | -0.0707 | -0.73 | 41 K | 396.55 K |
| PAR | Par Technology Corp | 8.5826 | 899.64 M | -0.0689 | -0.8 | 51.9 K | 445.44 K |
| BTZ | Blackrock Preferred | 4.4223 | 868.08 M | -0.0538 | -1.2 | 213.7 K | 945.05 K |
| GAM-PB | General American Investors Company Inc. | 7.835 | 834.83 M | -0.0791 | -1 | 10.1 K | 79.13 K |
| NXP | Nuveen Tax Free Income Portfolio | 6.1892 | 828.14 M | -0.0314 | -0.5 | 23 K | 142.35 K |
| VMO | Invesco Muni Opportunity Trust | 4.6324 | 591.65 M | -0.0464 | -0.99 | 43.8 K | 202.9 K |
| CRD-A | Crawford & Company | 3.8628 | 571.91 M | -0.0369 | -0.95 | 1.8 K | 6.95 K |
| VGM | Invesco Trust For Investment Grade Municipals | 4.5933 | 493.51 M | -0.0277 | -0.6 | 54.3 K | 249.42 K |
| VKQ | Invesco Muni Trust | 4.6809 | 484.43 M | -0.0724 | -1.52 | 54.8 K | 256.51 K |
| FBRT | Franklin Bsp Realty Trust Inc | 5.7953 | 466.9 M | -0.0793 | -1.35 | 38.4 K | 222.54 K |
| BLW | Blackrock Ltd Duration Income Trust | 4.0433 | 451.99 M | -0.0275 | -0.68 | 53.5 K | 216.32 K |
| NGS | Natural Gas Services Group | 17.2548 | 375.47 M | -0.9498 | -5.22 | 244.1 K | 4.21 M |
| MCI | Massmutual Corporate Investors | 3.7421 | 369.33 M | -0.1397 | -3.6 | 46.6 K | 174.38 K |
| LEO | Dreyfus Strategic Municipals | 3.1376 | 366.27 M | -0.0342 | -1.08 | 56.3 K | 176.65 K |
| KTF | Scudder Municiple Income Trust | 3.5069 | 322.48 M | -0.0265 | -0.75 | 76.2 K | 267.23 K |
| OIA | Invesco Muni Income Trust | 3.102 | 266.98 M | -0.0168 | -0.54 | 16.2 K | 50.25 K |
| BRT | BRT Realty Trust | 9.0893 | 236.8 M | -0.0969 | -1.05 | 60 K | 545.36 K |
| BEBE | TGE Value Creative Solutions Corp | 12.6678 | 201.8 M | -0.1135 | -0.89 | 194.36 K | 2.46 M |
| VPV | Invesco Pennsylvania Muni | 4.7046 | 187.17 M | -0.0298 | -0.63 | 15.5 K | 72.92 K |
| MPV | Massmutual Participation Investors | 3.4151 | 180.23 M | -0.0251 | -0.73 | 4.6 K | 15.71 K |
| FC | Franklin Covey Company | 8.86 | 167.8 M | -0.13 | -1.45 | 26.2 K | 232.13 K |
| ACR | Acres Commercial Realty Corp | 26.8407 | 152.02 M | -0.2856 | -1.05 | 14.47 K | 388.3 K |
| JHI | John Hancock Investors Trust | 3.6783 | 105.11 M | -0.0203 | -0.55 | 3.8 K | 13.98 K |
| VLT | Invesco High | 3.4222 | 57.72 M | -0.0176 | -0.51 | 5.24 K | 17.93 K |
| BESS | Bimergen Energy Corporation | 364.00 | 20.58 M | -49.00 | -11.86 | 14 | 5.1 K |
| NOG | Northern Oil and Gas | 5.50 | -0.50 | -8.33 | 100 | 550 | |
| EP-PC | El Paso Energy Capital Trust I PFD CV TR SECS | 15.8142 | -0.7393 | -4.47 | 4.3 K | 68 K | |
| GRBK | Green Brick Partners | 146.069 | -3.0345 | -2.04 | 8.43 K | 1.23 M | |
| SCCC | Sachem Capital Corp. 7.75% Note | 273.3774 | -5.6174 | -2.01 | 89.3 K | 24.41 M | |
| IPB | Merrill Lynch & Company | 7.2456 | -0.1097 | -1.49 | 100 | 724.56 | |
| CQP | Cheniere Energy Partners LP | 4.0917 | -0.0422 | -1.02 | 52.7 K | 215.63 K | |
| GAM-P-B | General American Investors Company Inc. Cumulative Preferred Stock | 12.5924 | -0.1272 | -1 | 10.1 K | 127.18 K | |
| KTN | Lehman Abs Corp | 7.2251 | -0.0642 | -0.88 | 1 K | 7.23 K | |
| EPR-PC | EPR Properties | 6.2911 | -0.0557 | -0.88 | 25.2 K | 158.54 K | |
| RNST | Renasant Corp | 13.7481 | -0.0722 | -0.52 | 100.69 K | 1.38 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 342.9241 | 7.9 M | -2.5871 | -0.75 | 723 | 247.93 K |
| ABRA | Abrasilver Resource Corp | 4.00 | -2.00 | -33.33 | 783 | 3.13 K | |
| ELD | Eldorado Gold | 25.6239 | -9.0862 | -26.18 | 40.43 M | 1.04 B | |
| ORIO | ORIO | 176.3265 | -29.3878 | -14.29 | 6 | 1.06 K | |
| STC | Sangoma Technologies Corp | 9.45 | -1.05 | -10 | 19.77 K | 186.84 K | |
| TXR | Torex Resources Inc. | 5.9445 | -0.4954 | -7.69 | 3.25 K | 19.32 K | |
| TXG | Torex Gold Resources Inc | 5.9743 | -0.4978 | -7.69 | 32.5 K | 194.16 K | |
| ATX | ATEX Resources Inc. | 45.00 | -3.00 | -6.25 | 153 | 6.88 K | |
| SXGC | Southern Cross Gold Consolidated Ltd | 6.5714 | -0.381 | -5.48 | 33.39 K | 219.42 K | |
| FRX | Fennec Pharmaceuticals Inc | 29.16 | -1.62 | -5.26 | 400 | 11.66 K | |
| TVE | Tamarack Valley Energy Ltd | 4.9457 | -0.2603 | -5 | 4 K | 19.78 K | |
| OCG | Outcrop Silver & Gold Corp | 14.80 | -0.70 | -4.52 | 7.49 K | 110.85 K | |
| ATS | Ats Corp | 8.95 | -0.37 | -3.97 | 3.73 M | 33.37 M | |
| GSY | Goeasy Ltd | 10.5232 | -0.41 | -3.75 | 46.2 K | 486.17 K | |
| SKE | Skeena Resources Ltd | 62.00 | -2.00 | -3.13 | 183 | 11.35 K | |
| FVI | Fortuna Mines Inc | 3.50 | -0.10 | -2.78 | 139.2 K | 487.2 K | |
| GMX | Globex Mining Enterprises Inc | 5.75 | -0.16 | -2.71 | 3 K | 17.25 K | |
| HBP | Helix Biopharm | 7.25 | -0.20 | -2.68 | 1 K | 7.25 K | |
| PIF | Polaris Infrastructure Inc | 1123.0757 | -28.7969 | -2.5 | 3 | 3.37 K | |
| CGO | Cogeco Inc Sv | 25.8665 | -0.5521 | -2.09 | 11.39 K | 294.7 K | |
| GFP | Greenfirst Forest Products Inc | 10.9942 | -0.2339 | -2.08 | 449 | 4.94 K | |
| BPO-PX | Brookfield Office Properties Inc Pref X | 8.3486 | -0.1739 | -2.04 | 100 | 834.86 | |
| CG | Centerra Gold Inc | 3.9788 | -0.0738 | -1.82 | 124 K | 493.37 K | |
| WN-PC | George Weston Ser 3 Prf | 7.7956 | -0.1365 | -1.72 | 12.96 K | 101.05 K | |
| FT | Fortune Mnrl J | 3.05 | -0.05 | -1.61 | 48.8 K | 148.84 K | |
| HPS-A | Hammond Power Solutions Inc | 8.4023 | -0.1292 | -1.51 | 10.59 K | 88.98 K | |
| SNDY | Sunday Lake Gold Corp. | 13.20 | -0.20 | -1.49 | 10.48 K | 138.4 K | |
| PTM | Platinum Group Metals Ltd | 410.00 | -6.00 | -1.44 | 2.34 K | 960.22 K | |
| CSCI | Cosciens Biopharma Inc | 205200.00 | -3000.00 | -1.44 | 2 | 410.4 K | |
| LCS-PA | Brompton Lifeco Split Corp Pref A | 3.4633 | -0.0498 | -1.42 | 900 | 3.12 K | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 8.1432 | -0.1143 | -1.38 | 8.34 K | 67.91 K | |
| BBD-PC | Bombardier Inc Pref C | 4.5509 | -0.0627 | -1.36 | 2.1 K | 9.56 K | |
| BCE-PY | BCE Inc Pref Y | 9.1327 | -0.1237 | -1.34 | 3.69 K | 33.67 K | |
| SBC-PA | Brompton Split Banc Corp Pref A | 3.9865 | -0.0536 | -1.33 | 16 K | 63.78 K | |
| CCO | Cameco Corp | 41.9363 | -0.5469 | -1.29 | 3.99 M | 167.31 M | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 8.1593 | -0.1018 | -1.23 | 7.42 K | 60.5 K | |
| MFC-PC | Manulife Finl Srs 3 Prf | 8.3788 | -0.1029 | -1.21 | 6.55 K | 54.88 K | |
| ETG | Entree Resources Ltd | 3.32 | -0.04 | -1.19 | 330.1 K | 1.1 M | |
| USA | Americas Silver Corp | 51.00 | -0.60 | -1.16 | 2.86 K | 145.71 K | |
| DF-PA | Dividend 15 Split Corp II Pref A | 3.7008 | -0.0424 | -1.13 | 4 K | 14.8 K | |
| DSG | Descartes Sys | 4.45 | -0.05 | -1.11 | 180.95 K | 805.23 K | |
| BLDP | Ballard Power Systems Inc | 5.49 | -0.06 | -1.08 | 93.14 K | 511.34 K | |
| BCE-PT | Bce Inc Pref T | 8.5014 | -0.0902 | -1.05 | 11.89 K | 101.06 K | |
| SWP | Swiss Water Decaffeinated Coffee Inc | 3.7093 | -0.0342 | -0.91 | 7.4 K | 27.45 K | |
| BN-PN | Brookfield Corporation | 7.2467 | -0.066 | -0.9 | 3.8 K | 27.54 K | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 8.459 | -0.0766 | -0.9 | 4.08 K | 34.51 K | |
| CLS | Celestica Inc Sv | 6.66 | -0.06 | -0.89 | 1.44 M | 9.58 M | |
| AAV | Advantage Oil & Gas Ltd | 11.2115 | -0.101 | -0.89 | 889.5 K | 9.97 M | |
| CRR-UN | Crombie Real Estate Investment Trust | 3.4823 | -0.0299 | -0.85 | 18.31 K | 63.77 K | |
| CTC | Canadian Tire Corp Ltd | 67.5118 | -0.5691 | -0.84 | 1.19 K | 80.34 K | |
| BCE-PE | Bce Inc Pref E | 9.1807 | -0.0772 | -0.83 | 800 | 7.34 K | |
| BCE-PS | Bce Inc Pref S | 9.1696 | -0.077 | -0.83 | 2.3 K | 21.09 K | |
| TOT | Total Energy Services Inc | 6.9162 | -0.0566 | -0.81 | 248.14 K | 1.72 M | |
| IMP | Intermap Tech Corp | 62.50 | -0.50 | -0.79 | 2.3 K | 143.75 K | |
| RCH | Richelieu Hardware Ltd | 6.3786 | -0.0499 | -0.78 | 192.71 K | 1.23 M | |
| AQN | Algonquin Power and Utilities Corp | 3.0858 | -0.0238 | -0.77 | 101.14 K | 312.1 K | |
| HWX | Headwater Exploration Inc | 9.6796 | -0.0734 | -0.75 | 42.4 K | 410.42 K | |
| MRE | Martinrea International Inc | 14.1455 | -0.1061 | -0.74 | 38.91 K | 550.37 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 9.7312 | -0.067 | -0.68 | 2.65 K | 25.79 K | |
| WN-PE | George Weston 4.75 Ser V Prf | 7.6957 | -0.0524 | -0.68 | 5.95 K | 45.77 K | |
| ACQ | Autocanada Inc | 5.8644 | -0.0399 | -0.68 | 299 | 1.75 K | |
| BPF-UN | Boston Pizza Royalties Income Fund | 3.1939 | -0.0213 | -0.66 | 20.66 K | 65.99 K | |
| CJT | Cargojet Inc | 5.8515 | -0.0358 | -0.61 | 3 K | 17.55 K | |
| CFW | Calfrac Well Services Ltd | 501.00 | -3.00 | -0.6 | 3.9 K | 1.95 M | |
| DIAM | Star Diamond Corp | 5.05 | -0.03 | -0.59 | 241.7 K | 1.22 M | |
| PBL | Pollard Banknote Ltd | 5.452 | -0.0308 | -0.56 | 5.56 K | 30.3 K | |
| BBD-PB | Bombardier Inc Pref B | 4.8631 | -0.0267 | -0.55 | 19.45 K | 94.59 K | |
| GWO-PI | Great West Lifeco 1St I Prf | 8.0993 | -0.0438 | -0.54 | 8.65 K | 70.1 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 3.8501 | 252.53 B | -0.0557 | -1.43 | 11.9 K | 45.82 K |
| ITRO | Itronics Inc | 15.00 | 2.87 M | -1.00 | -6.25 | 1.67 K | 25.08 K |
| SEEK | TheDirectory.com Inc | 10.00 | 1.45 M | -1.00 | -9.09 | 166 | 1.66 K |
| ERHE | ERHC Energy Inc | 29.00 | 575.89 K | -2.00 | -6.45 | 275.16 K | 7.98 M |
| CBDD | CBD of Denver Inc | 3.60 | 555.15 K | -0.30 | -7.69 | 10.44 K | 37.58 K |
| NEOM | NeoMedia Technologies Inc | 46.50 | 508.84 K | -4.50 | -8.82 | 85 | 3.95 K |
| REFG | Medical Cannabis Payment Solutions Inc | 1350.0009 | 182.51 K | -44.9991 | -3.23 | 1 | 1.35 K |
| KUBR | Kuber Resources Corporation | 530.00 | 126.05 K | -30.00 | -5.36 | 1 | 530 |
| RRMLF | Ross River Minerals Inc | 4.18 | 109.23 K | -0.22 | -5 | 125 K | 522.5 K |
| PJET | Priority Aviation Inc | 2400.00 | 98.01 K | -800.00 | -25 | 5 | 12 K |
| LGBI | Cannabiz Mobile Inc | 420.00 | 64.81 K | -192.00 | -31.37 | 13 | 5.46 K |
| GRLF | Green Leaf Innovations Inc | 13.75 | 52.27 K | -6.25 | -31.25 | 585.3 K | 8.05 M |
| RGGI | Resgreen Group International Inc | 9600.00 | 48.75 K | -1100.00 | -10.28 | 7 | 67.2 K |
| MIHL | Montague International Holding Ltd | 3200.00 | 12.63 K | -300.00 | -8.57 | 2 | 6.4 K |
| CGNH | CardioGenics Holdings Inc | 11.30 | 9.61 K | -0.40 | -3.42 | 14.89 K | 168.27 K |
| CIPI | Correlate Infrastructure Partners Inc | 10.00 | 7.83 K | -0.20 | -1.96 | 250 | 2.5 K |
| TIXC | Tix Corporation | 4.3713 | 2.36 K | -0.078 | -1.75 | 20 K | 87.43 K |
| SIMPQ | Simply Inc | 810.00 | 1.55 K | -10.00 | -1.22 | 442 | 358.02 K |
| DOMR | Dominion Resources Black Warrior Trust | 11.369 | 785 | -0.0991 | -0.86 | 22.2 K | 252.39 K |
| YVRLF | Liquid Media Group Ltd. | 369.00 | 482 | -9.00 | -2.38 | 881 | 325.09 K |
| ESNC | EnSync Inc | 28.25 | 1 | -0.25 | -0.88 | 7.38 K | 208.49 K |
| RMTD | Remote Dynamics Inc | 30.00 | -10.00 | -25 | 5 | 150 | |
| FONU | FonU2 Inc | 600.00 | -80.00 | -11.76 | 2 | 1.2 K | |
| GLCO | Global Links Corp | 24000.00 | -2000.00 | -7.69 | 5.55 M | 133.13 B | |
| AFPW | AlumiFuel Power Corporation | 18500.00 | -1500.00 | -7.5 | 1 | 18.5 K | |
| WWPW | Wind Works Power Corp | 4.51 | -0.19 | -4.04 | 12.78 K | 57.63 K | |
| EGDFF | Energold Drilling Corp | 3.7764 | -0.1036 | -2.67 | 7.9 K | 29.83 K | |
| TXCCQ | TranSwitch Corporation | 13.5976 | -0.3181 | -2.29 | 71.83 K | 976.65 K | |
| PMMEF | Premium Exploration Inc | 3.772 | -0.028 | -0.74 | 5 K | 18.86 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| HMR | Homerun Resources Inc. | 4.16 | 16.94 M | -0.16 | -3.7 | 12.34 K | 51.35 K |
| CTEK | CLEANTEK Industries Inc | 16.4706 | -3.5294 | -17.65 | 63 | 1.04 K | |
| BEM | Brasnova Energy Materials Inc. | 6.56 | -1.12 | -14.58 | 313 | 2.05 K | |
| DCOP | District Copper Corp | 21.00 | -3.00 | -12.5 | 87 | 1.83 K | |
| IMM | International Metals Mining Corp. | 535.4995 | -63.00 | -10.53 | 3 | 1.61 K | |
| CD | Cantex Mine Development Corp | 13.50 | -1.50 | -10 | 809 | 10.92 K | |
| NAM | New Age Metals Inc | 7.92 | -0.72 | -8.33 | 10.12 K | 80.13 K | |
| NWST | Northwest Copper Corp | 5.00 | -0.40 | -7.41 | 390.49 K | 1.95 M | |
| FUSE | Fuse Cobalt Inc | 250.00 | -20.00 | -7.41 | 58 | 14.5 K | |
| DAR | Darelle Online Solutions Inc | 7.04 | -0.56 | -7.37 | 5.5 K | 38.72 K | |
| BRL-H | Bearclaw Capital Corp | 9.40 | -0.70 | -6.93 | 800 | 7.52 K | |
| RMO | Rainy Mountain Royalty Corp | 28.00 | -2.00 | -6.67 | 1.57 K | 43.96 K | |
| SAE | Sable Resources Ltd | 5.219 | -0.3116 | -5.63 | 8.34 K | 43.55 K | |
| EON | EON Lithium Corp. | 102.00 | -6.00 | -5.56 | 33 | 3.37 K | |
| STS | South Star Mining Corp | 38.2501 | -2.25 | -5.56 | 511 | 19.55 K | |
| BTT | Bitterroot Resources Ltd | 5.30 | -0.30 | -5.36 | 9.1 K | 48.23 K | |
| IQ | AirIQ Inc | 7.20 | -0.40 | -5.26 | 2.65 K | 19.08 K | |
| ZIGY | Stardust Metal Corp. | 11.00 | -0.60 | -5.17 | 1.3 K | 14.3 K | |
| CPI | Carlton Precious Inc. | 4.95 | -0.25 | -4.81 | 600 | 2.97 K | |
| GGO | Galleon Gold Corp | 12.40 | -0.60 | -4.62 | 4.76 K | 59.02 K | |
| ADD | Arctic Star Exploration Corp | 52.80 | -2.40 | -4.35 | 458 | 24.18 K | |
| TGX | True North Gems Inc | 1320.00 | -60.00 | -4.35 | 13 | 17.16 K | |
| VVTM | VVT Med Inc. | 5257.0093 | -210.2803 | -3.85 | 32 | 168.22 K | |
| BMV | Bathurst Metals Corp | 3.825 | -0.15 | -3.77 | 2.67 K | 10.2 K | |
| FCI | First Canadian Graphite Inc. | 1680.00 | -60.00 | -3.45 | 13 | 21.84 K | |
| LQWD | LQwD FinTech Corp | 156.8002 | -5.60 | -3.45 | 234 | 36.69 K | |
| CTM | Canterra Minerals Corporation | 29.00 | -1.00 | -3.33 | 240 | 6.96 K | |
| INTR | Intrepid Metals Corp. | 464.00 | -16.00 | -3.33 | 13 | 6.03 K | |
| SYH | Skyharbour Resources Ltd | 5.80 | -0.20 | -3.33 | 428.75 K | 2.49 M | |
| OYL | CGX Energy Inc | 12.00 | -0.40 | -3.23 | 169.05 K | 2.03 M | |
| NL | Northern Lion Gold Corp | 19.52 | -0.64 | -3.17 | 5.38 K | 104.98 K | |
| KNG | Kingsmen Resources Ltd | 15.04 | -0.48 | -3.09 | 3.15 K | 47.38 K | |
| CN | Condor Resources Inc | 3.15 | -0.10 | -3.08 | 8 K | 25.2 K | |
| WGF | Wescan Goldfields Inc | 3.20 | -0.10 | -3.03 | 6.7 K | 21.44 K | |
| BKM | Pacific Booker Minerals Inc | 11.75 | -0.35 | -2.89 | 4 K | 47 K | |
| BRON | Bronco Resources Corp. | 136.00 | -4.00 | -2.86 | 42 | 5.71 K | |
| MKR | Melkior Resources Inc | 3.50 | -0.10 | -2.78 | 311.68 K | 1.09 M | |
| RECO | Reconnaissance Energy Africa Ltd | 7.20 | -0.20 | -2.7 | 200 | 1.44 K | |
| CBI | Colibri Resource Corporation | 27.75 | -0.75 | -2.63 | 667 | 18.51 K | |
| EDM | EDM Resources Inc. | 9.75 | -0.25 | -2.5 | 1.9 K | 18.53 K | |
| POND | Pond Technologies Holdings Inc | 11.1111 | -0.2778 | -2.44 | 14.5 K | 161.11 K | |
| VLX | Velox Energy Materials Inc. | 7.9251 | -0.1801 | -2.22 | 1.22 K | 9.64 K | |
| ABM | Athabasca Minerals Inc | 267.00 | -6.00 | -2.2 | 75.06 K | 20.04 M | |
| FTJ | Fort St. James Nickel Corp | 43.20 | -0.80 | -1.82 | 844 | 36.46 K | |
| IDL | Imaging Dynamics Company Ltd | 483.3333 | -8.3334 | -1.69 | 97 | 46.88 K | |
| TIG | Triumph Gold Corp | 67.00 | -1.00 | -1.47 | 110 | 7.37 K | |
| MQM | Metalquest Mining Inc. | 13.50 | -0.1875 | -1.37 | 10.51 K | 141.84 K | |
| IFR | International Frontier Resources Corporation | 13.3714 | -0.1715 | -1.27 | 4.89 K | 65.36 K | |
| BQE | BQE Water Inc | 425.00 | -5.00 | -1.16 | 76 K | 32.3 M | |
| CONE | Canada One Mining Corp | 4.60 | -0.05 | -1.08 | 20.32 K | 93.45 K |