Loser Valuations for 22 August 2007 from 00:00:00 until 23:59:59
Loser Valuations for 22 August 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 | 34.0027 | 63.2 B | -0.5925 | -1.71 | 303.4 K | 10.32 M |
| GSAT | Globalstar | 130.35 | 11.17 B | -7.65 | -5.54 | 4.95 K | 644.84 K |
| PRK | Park National Corp | 38.7838 | 3.19 B | -0.8256 | -2.08 | 42.2 K | 1.64 M |
| REPX | Riley Exploration Permian Inc | 58.1118 | 976.66 M | -0.9373 | -1.59 | 765 | 44.46 K |
| VGZ | Vista Gold Corp | 3.92 | 379.76 M | -0.11 | -2.73 | 241.3 K | 945.9 K |
| IDR | Idaho Strategic Resources | 5.60 | 299.75 M | -0.70 | -11.11 | 523 | 2.93 K |
| INFU | Infusystems Holdings | 5.62 | 294.58 M | -0.03 | -0.53 | 1.5 K | 8.43 K |
| CMT | Core Molding Technologies Inc | 6.8841 | 200.01 M | -0.0791 | -1.14 | 4.9 K | 33.73 K |
| USBC | USBC, Inc. | 540.00 | 142.11 M | -120.00 | -18.18 | 1 | 540 |
| CATX | Perspective Therapeutics Inc | 36.00 | 96.16 M | -0.20 | -0.55 | 2.77 K | 99.72 K |
| CEV | Eaton Vance California Muni Income Trust | 5.1032 | 74.34 M | -0.0592 | -1.15 | 15.1 K | 77.06 K |
| CVU | CPI Aerostructures | 8.85 | 61.08 M | -0.15 | -1.67 | 27.9 K | 246.92 K |
| WYY | Widepoint Corp | 8.90 | 60.29 M | -0.40 | -4.3 | 9.8 K | 87.22 K |
| XPL | Solitario Zinc Corp | 4.50 | 41.94 M | -0.23 | -4.86 | 1.2 K | 5.4 K |
| NNVC | Nanoviricides Inc | 44.80 | 34.48 M | -2.10 | -4.48 | 613 | 27.46 K |
| REED | Reed's, Inc. | 2305.2629 | 24.07 M | -57.6316 | -2.44 | 78 | 179.81 K |
| CVM | Cel-Sci Corp | 4650.00 | 20.93 M | -75.00 | -1.59 | 7 | 32.55 K |
| IGC | India Globalization Capital Inc | 56.50 | 19.07 M | -1.30 | -2.25 | 120.99 K | 6.84 M |
| AMS | American Shared Hospital Services | 4.10 | 7.25 M | -0.25 | -5.75 | 13.2 K | 54.12 K |
| INUV | Inuvo Inc | 162.00 | 6.35 M | -3.00 | -1.82 | 1.96 K | 317.84 K |
| DSS | Document Security Systems | 22289.3477 | 4.89 M | -353.1387 | -1.56 | 19 | 423.5 K |
| PW | Power REIT | 7.0308 | 2.45 M | -0.0702 | -0.99 | 2 K | 14.06 K |
Canadian Securities Exchange (CN) CAD
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AMD | Advanced Micro Devices | 12.01 | 959.94 B | -0.16 | -1.31 | 27.56 M | 330.95 M |
| AMAT | Applied Materials | 15.2462 | 302.32 B | -0.2001 | -1.3 | 20.95 M | 319.36 M |
| GILD | Gilead Sciences Inc | 12.9496 | 208.31 B | -0.0829 | -0.64 | 12.44 M | 161.05 M |
| KLAC | K L A-Tencor Corp | 31.8367 | 204.96 B | -0.2963 | -0.92 | 4.47 M | 142.3 M |
| ADI | Analog Devices | 23.5446 | 198.33 B | -0.5428 | -2.25 | 6.49 M | 152.73 M |
| VRTX | Vertex Pharmaceutic | 36.96 | 137.57 B | -0.45 | -1.2 | 931.8 K | 34.44 M |
| CME | CME Group Inc | 54.1732 | 112.93 B | -0.7334 | -1.34 | 3.1 M | 167.88 M |
| ROST | Ross Stores Inc | 5.5859 | 76.1 B | -0.0661 | -1.17 | 9.24 M | 51.6 M |
| FAST | Fastenal Company | 3.776 | 63.73 B | -0.0367 | -0.96 | 6.41 M | 24.21 M |
| GRMN | Garmin Ltd | 55.1819 | 55.15 B | -0.6151 | -1.1 | 3.28 M | 180.83 M |
| MSTR | Strategy | 6.957 | 48.43 B | -0.045 | -0.64 | 2.14 M | 14.87 M |
| TTWO | Take-Two Interactive Software | 14.259 | 42.44 B | -0.29 | -1.99 | 2.89 M | 41.2 M |
| PAYX | Paychex Inc | 23.3559 | 41 B | -0.2231 | -0.95 | 3.92 M | 91.53 M |
| MCHP | Microchip Technology | 10.9307 | 33.71 B | -0.1368 | -1.24 | 3.92 M | 42.87 M |
| FISV | Fiserv Inc | 11.405 | 32.72 B | -0.0886 | -0.77 | 10.53 M | 120.11 M |
| HBAN | Huntington Bcshs | 9.1885 | 31.7 B | -0.1079 | -1.16 | 3.73 M | 34.32 M |
| ILMN | Illumina Inc | 23.1955 | 31.68 B | -0.394 | -1.67 | 1.3 M | 30.06 M |
| FCNCA | First Citizens Bancs | 162.1015 | 25.76 B | -1.0941 | -0.67 | 1 K | 162.1 K |
| ENTG | Entegris Inc | 8.8182 | 23.41 B | -0.1149 | -1.29 | 1.25 M | 11.05 M |
| RGLD | Royal Gold Inc | 22.9427 | 21.57 B | -0.4373 | -1.87 | 602.2 K | 13.82 M |
| HST | Host Marriott Financial Trust | 11.6236 | 17.73 B | -0.1727 | -1.46 | 4.54 M | 52.78 M |
| COO | Cooper Companies | 12.8502 | 11.83 B | -0.1633 | -1.25 | 914.8 K | 11.76 M |
| HALO | Halozyme Therapeutic | 8.39 | 11.43 B | -0.05 | -0.59 | 123.54 K | 1.04 M |
| BPOP | Popular Inc | 86.8287 | 9.96 B | -0.4778 | -0.55 | 178.65 K | 15.51 M |
| MDGL | Madrigal Pharmaceuticals Inc | 188.30 | 9.88 B | -4.20 | -2.18 | 1.78 K | 334.8 K |
| VSAT | Viasat Inc | 30.78 | 9.81 B | -0.46 | -1.47 | 129.52 K | 3.99 M |
| MORN | Morningstar Inc | 55.4426 | 9.13 B | -0.4874 | -0.87 | 128.3 K | 7.11 M |
| CGNX | Cognex Cp | 3.8027 | 8.55 B | -0.0509 | -1.32 | 1.97 M | 7.5 M |
| POOL | Pool Corp | 25.4644 | 7.65 B | -0.4202 | -1.62 | 532.1 K | 13.55 M |
| VICR | Vicor Cp | 11.2557 | 7.6 B | -0.1601 | -1.4 | 104.73 K | 1.18 M |
| CROX | Crocs Inc | 58.13 | 7.17 B | -0.30 | -0.51 | 6.69 M | 389.17 M |
| UBSI | United Bkshs Inc | 14.4865 | 6.52 B | -0.1447 | -0.99 | 232.7 K | 3.37 M |
| EXLS | Exlservice Holdings | 3.668 | 6.5 B | -0.048 | -1.29 | 502.01 K | 1.84 M |
| GBCI | Glacier Bancorp Inc | 12.5032 | 6.27 B | -0.2398 | -1.88 | 366.7 K | 4.58 M |
| MKTX | Marketaxess Holdings | 13.8864 | 5.81 B | -0.1849 | -1.31 | 207.85 K | 2.89 M |
| HWC | Hancock Whitney Corp | 23.93 | 5.21 B | -0.4936 | -2.02 | 211.1 K | 5.05 M |
| MRCY | Mercury Sys Inc | 11.4588 | 5.08 B | -0.3752 | -3.17 | 228.94 K | 2.62 M |
| IONS | Ionis Pharmaceuticals | 12.72 | 4.54 B | -0.14 | -1.09 | 1.36 M | 17.27 M |
| CIGI | Colliers Intl Grp IN | 16.6399 | 4.53 B | -0.821 | -4.7 | 40.21 K | 669.16 K |
| CATY | Cathay Genl Bncp | 23.5103 | 4.35 B | -0.2471 | -1.04 | 666 K | 15.66 M |
| UFPI | Universal Forest Prd | 10.4346 | 4.32 B | -0.2411 | -2.26 | 493.5 K | 5.15 M |
| FELE | Franklin Electric Company | 17.9189 | 4.31 B | -0.4059 | -2.22 | 317.91 K | 5.7 M |
| IBOC | Intl Bancshares | 15.1866 | 4.2 B | -0.2601 | -1.68 | 454.16 K | 6.9 M |
| GNTX | Gentex Corp | 6.6995 | 4.08 B | -0.0612 | -0.91 | 2.4 M | 16.05 M |
| WSFS | WSFS Financial Corp | 17.4171 | 4.04 B | -0.2795 | -1.58 | 178.8 K | 3.11 M |
| PRIM | Primoris Services Cp | 6.2405 | 3.76 B | -0.0337 | -0.54 | 12.8 K | 79.88 K |
| EXTR | Extreme Networks | 3.45 | 3.57 B | -0.07 | -1.99 | 781.61 K | 2.7 M |
| AGYS | Agilysys Inc | 17.0212 | 3.43 B | -0.1163 | -0.68 | 730.48 K | 12.43 M |
| SFNC | Simmons First Natl | 8.0014 | 3.37 B | -0.1407 | -1.73 | 38.6 K | 308.85 K |
| BELFB | BEL Fuse Inc Cl B | 25.7993 | 3.37 B | -0.133 | -0.51 | 32.9 K | 848.8 K |
| AXGN | Axogen Inc | 3.1557 | 3.31 B | -0.1262 | -3.85 | 500 | 1.58 K |
| ACAD | Acadia Pharmaceutica | 14.80 | 3.13 B | -0.28 | -1.86 | 214.03 K | 3.17 M |
| OSIS | O S I Systems Inc | 25.93 | 3.08 B | -0.18 | -0.69 | 149.48 K | 3.88 M |
| MGEE | Mge Energy Inc | 17.3899 | 2.99 B | -0.1472 | -0.84 | 72.94 K | 1.27 M |
| ATRO | Astronics Cp | 6.7481 | 2.59 B | -0.1176 | -1.71 | 148.98 K | 1.01 M |
| GRBK | Green Brick Partners | 91.4483 | 2.59 B | -3.5862 | -3.77 | 9.66 K | 883.02 K |
| BUSE | First Busey Corp | 32.5535 | 2.38 B | -0.8316 | -2.49 | 16.09 K | 523.75 K |
| UFPT | U F P Tech Inc | 4.97 | 2.37 B | -0.03 | -0.6 | 7.97 K | 39.63 K |
| WAFD | Washington Federal | 16.3008 | 2.17 B | -0.2861 | -1.72 | 557.77 K | 9.09 M |
| SRCE | 1st Source Corp | 16.2649 | 2.13 B | -0.4154 | -2.49 | 41.09 K | 668.34 K |
| CNXN | PC Connection Inc | 10.3973 | 2.1 B | -0.1359 | -1.29 | 176.25 K | 1.83 M |
| RBCAA | Republic Bancorp Inc | 8.8476 | 1.79 B | -0.1011 | -1.13 | 20.3 K | 179.6 K |
| PLUG | Plug Power Inc | 25.00 | 1.73 B | -0.60 | -2.34 | 49.7 K | 1.24 M |
| PDFS | Pdf Solutions Inc | 9.58 | 1.72 B | -0.48 | -4.77 | 250.17 K | 2.4 M |
| HOPE | Hope Bancorp Inc | 10.0289 | 1.67 B | -0.2308 | -2.25 | 254.8 K | 2.56 M |
| DSGR | Distribution Solutions Group Inc | 16.327 | 1.62 B | -0.5186 | -3.08 | 38.2 K | 623.69 K |
| IMKTA | Ingles Markets Inc | 19.5379 | 1.59 B | -0.1392 | -0.71 | 63.72 K | 1.24 M |
| CSWC | Capital Southwest | 4.4685 | 1.56 B | -0.07 | -1.54 | 302.91 K | 1.35 M |
| NVAX | Novavax Inc | 59.80 | 1.44 B | -2.40 | -3.86 | 19.18 K | 1.15 M |
| PLPC | Preformed Line Prd | 38.0137 | 1.43 B | -0.4896 | -1.27 | 900 | 34.21 K |
| LQDT | Liquidity Services | 12.18 | 1.41 B | -0.41 | -3.26 | 152.6 K | 1.86 M |
| DMLP | Dorchester Minls | 3.7958 | 1.4 B | -0.1023 | -2.62 | 41.25 K | 156.59 K |
| MNKD | Mannkind Corp | 45.05 | 1.34 B | -0.45 | -0.99 | 100.82 K | 4.54 M |
| SBET | Sharplink Gaming Ltd | 1440.00 | 1.25 B | -28.80 | -1.96 | 8 | 11.52 K |
| ATEC | Alphatec Holdings | 46.80 | 1.08 B | -0.36 | -0.76 | 4.82 K | 225.72 K |
| CCNE | Cnb Financial Corp | 7.1278 | 1.06 B | -0.0661 | -0.92 | 3.8 K | 27.09 K |
| EGBN | Eagle Bancorp Inc | 8.7505 | 1.05 B | -0.4745 | -5.14 | 2.78 K | 24.35 K |
| CFFN | Capitol Fed Finl Inc | 4.5133 | 1.04 B | -0.0578 | -1.26 | 252.21 K | 1.14 M |
| SBSI | Southside Bancshares | 8.2628 | 1.04 B | -0.0768 | -0.92 | 30.88 K | 255.12 K |
| CYRX | Cryoport Inc | 84.00 | 1.02 B | -6.00 | -6.67 | 182 | 15.29 K |
| SVRA | Savara Inc | 4147.50 | 969.77 M | -157.50 | -3.66 | 78 | 323.5 K |
| SCSC | Scansource Inc | 29.25 | 901.48 M | -0.36 | -1.22 | 152.16 K | 4.45 M |
| ORRF | Orrstown Finl Svcs | 19.9265 | 867.47 M | -0.6096 | -2.97 | 250 | 4.98 K |
| RIGL | Rigel Pharmaceuticals | 92.00 | 853.48 M | -1.40 | -1.5 | 11.57 K | 1.06 M |
| FCEL | Fuelcell Energy Inc | 36288.00 | 819.12 M | -259.1992 | -0.71 | 214 | 7.77 M |
| ULH | Universal Logis Hld | 13.7063 | 783.39 M | -0.5864 | -4.1 | 35.4 K | 485.13 K |
| SMBC | Southern MO Bancorp | 4.9192 | 779.96 M | -0.0473 | -0.95 | 2.26 K | 11.13 K |
| SHBI | Shore Bancshares Inc | 16.8245 | 756.4 M | -0.542 | -3.12 | 2.1 K | 35.33 K |
| DCTH | Delcath Systems Inc | 4.18 | 741.86 M | -0.10 | -2.34 | 68.65 K | 286.94 K |
| SVC | Service Properties Trust | 11.2545 | 720.47 M | -0.148 | -1.3 | 591 K | 6.65 M |
| KOPN | Kopin Cp | 3.58 | 611.29 M | -0.03 | -0.83 | 149.03 K | 533.53 K |
| CIVB | Civista Bncshrs | 11.0849 | 594.85 M | -0.1805 | -1.6 | 706 | 7.83 K |
| SFST | Southern First Bancs | 9.995 | 576.2 M | -0.1806 | -1.77 | 772 | 7.72 K |
| LPTH | Lightpath Tech Inc | 5.03 | 505.34 M | -0.06 | -1.18 | 9.89 K | 49.74 K |
| ADAM | New York Mortgage Trust, Inc. | 3.534 | 469.58 M | -0.0707 | -1.96 | 308 | 1.09 K |
| FWDI | AdvisorShares Madrona International ETF | 28.00 | 387.54 M | -1.30 | -4.44 | 5.29 K | 148.12 K |
| SHOE | Shoe Station Group Inc. | 5.1993 | 386.01 M | -0.4013 | -7.17 | 615 K | 3.2 M |
| PKBK | Parke Bancorp Inc | 5.9867 | 385.86 M | -0.0345 | -0.57 | 8.36 K | 50.05 K |
| VALU | Value Line Inc | 19.1889 | 382.13 M | -0.3294 | -1.69 | 7.3 K | 140.08 K |
| ARAY | Accuray Inc | 13.18 | 370.22 M | -0.36 | -2.66 | 429.88 K | 5.67 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BRK-A | Berkshire Hathaway Inc (Class A) | 118000.00 | 1.26 T | -1800.00 | -1.5 | 480 | 56.64 M |
| BRK-B | Berkshire Hathaway Inc (Class B) | 78.78 | 1.26 T | -0.87 | -1.09 | 990 K | 77.99 M |
| UNH | Unitedhealth Group Inc | 37.8691 | 363.01 B | -0.7084 | -1.84 | 10.3 M | 390.18 M |
| BML-PG | Bank of America Corporation | 10.1154 | 261.08 B | -0.2022 | -1.96 | 19.8 K | 200.28 K |
| WFC | Wells Fargo & Company | 22.2379 | 257.44 B | -0.406 | -1.79 | 25.72 M | 571.98 M |
| BAC-PE | Bank of America Corporation | 8.5297 | 226.98 B | -0.0541 | -0.63 | 7.6 K | 64.83 K |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 7.1095 | 152.85 B | -0.0821 | -1.14 | 150.5 K | 1.07 M |
| COF | Capital One Financial Corp | 48.7632 | 116.46 B | -1.1146 | -2.23 | 6.05 M | 295.11 M |
| EOG | Eog Resources | 23.4196 | 81.63 B | -0.4881 | -2.04 | 7.77 M | 181.95 M |
| USB-PH | U.S. Bancorp | 12.4042 | 76.17 B | -0.121 | -0.97 | 2.6 K | 32.25 K |
| CTA-PB | E. I. du Pont de Nemours and Company | 30.8246 | 58.32 B | -0.1586 | -0.51 | 100 | 3.08 K |
| F | Ford Motor Company | 3.9947 | 47.52 B | -0.0357 | -0.89 | 52.6 M | 210.12 M |
| LYV | Live Nation Entertainment | 20.24 | 41.97 B | -0.17 | -0.83 | 550.4 K | 11.14 M |
| PEG | Public Service Enterprise Group Inc | 21.4734 | 37.29 B | -0.1367 | -0.63 | 2.78 M | 59.66 M |
| HEI-A | HEICO Corporation | 6.7226 | 35.52 B | -0.1957 | -2.83 | 141.14 K | 948.85 K |
| TDY | Teledyne Technologies Inc | 48.70 | 30.02 B | -0.48 | -0.98 | 243.8 K | 11.87 M |
| WST | West Pharmaceutical Services | 18.0487 | 28.65 B | -0.1073 | -0.59 | 1.15 M | 20.76 M |
| JBL | Jabil Inc. | 17.1753 | 26.77 B | -0.1103 | -0.64 | 2.46 M | 42.22 M |
| BR | Broadridge Financial Solutions Llc | 11.6207 | 21.66 B | -0.6319 | -5.16 | 2.3 M | 26.75 M |
| SNX | Synnex Corp | 9.1468 | 19.35 B | -0.0834 | -0.9 | 139.1 K | 1.27 M |
| JLL | Jones Lang Lasalle Inc | 100.1578 | 16.7 B | -0.6844 | -0.68 | 601.3 K | 60.22 M |
| NVR | NVR Inc | 579.00 | 15.38 B | -3.50 | -0.6 | 134.6 K | 77.93 M |
| FIS | Fidelity National Information Services | 19.8461 | 14.62 B | -0.1198 | -0.6 | 1.11 M | 21.99 M |
| CACI | Caci International | 51.09 | 14.23 B | -0.57 | -1.1 | 366.9 K | 18.74 M |
| PAG | Penske Automotive Group | 14.2879 | 14 B | -0.2131 | -1.47 | 700.7 K | 10.01 M |
| MAA | Mid-America Apartment Communities | 23.2797 | 13.86 B | -0.1314 | -0.56 | 505.7 K | 11.77 M |
| AFG | American Financial Group | 11.0863 | 13.26 B | -0.0883 | -0.79 | 902 K | 10 M |
| WTRG | Essential Utilities Inc | 11.4865 | 12.79 B | -0.0974 | -0.84 | 811.5 K | 9.32 M |
| ELS | Equity Lifestyle Properties | 7.818 | 12.38 B | -0.0916 | -1.16 | 526 K | 4.11 M |
| AGI | Alamos Gold Inc | 4.3916 | 12.03 B | -0.0873 | -1.95 | 400 | 1.76 K |
| FNF | Fidelity National Financial | 9.0903 | 11.56 B | -0.1758 | -1.9 | 2.94 M | 26.75 M |
| CPT | Camden Property Trust | 28.5195 | 11.39 B | -0.1767 | -0.62 | 370.1 K | 10.56 M |
| EVR | Evercore Partners Inc | 14.8207 | 11.22 B | -0.129 | -0.86 | 120.2 K | 1.78 M |
| FMS | Fresenius Medical Care Corp ADR | 17.3725 | 11.21 B | -0.1757 | -1 | 129.6 K | 2.25 M |
| BXP | Boston Properties | 46.3076 | 11.17 B | -0.5052 | -1.08 | 1.27 M | 58.6 M |
| FHN | First Horizon Corp | 18.9517 | 11.09 B | -0.1134 | -0.59 | 1.59 M | 30.21 M |
| KNX | Knight-Swift Transporation Inc | 14.4174 | 10.05 B | -0.0917 | -0.63 | 763.5 K | 11.01 M |
| EGP | Eastgroup Properties | 22.0488 | 9.73 B | -0.2769 | -1.24 | 120.8 K | 2.66 M |
| STN | Stantec Inc | 12.5074 | 8.44 B | -0.088 | -0.7 | 13.4 K | 167.6 K |
| GAP | Gap Inc | 10.3162 | 7.46 B | -0.0886 | -0.85 | 9.57 M | 98.74 M |
| DY | Dycom Industries | 24.79 | 6.79 B | -0.21 | -0.84 | 615.7 K | 15.26 M |
| MSA | Msa Safety Inc | 33.2495 | 6.73 B | -0.1729 | -0.52 | 252.7 K | 8.4 M |
| ANF | Abercrombie & Fitch Company | 53.7197 | 6.39 B | -1.211 | -2.2 | 3.29 M | 176.96 M |
| FNB | F.N.B. Corp | 7.6241 | 6.35 B | -0.1343 | -1.73 | 561.3 K | 4.28 M |
| CMS-PB | Consumers Energy Company | 32.6916 | 6.32 B | -0.3939 | -1.19 | 100 | 3.27 K |
| HRB | H&R Block | 9.7988 | 6.21 B | -0.1764 | -1.77 | 2.96 M | 29.04 M |
| INGR | Ingredion Inc | 29.3175 | 5.85 B | -0.3427 | -1.16 | 483.6 K | 14.18 M |
| NJR | Newjersey Resources Corp | 8.804 | 5.55 B | -0.0607 | -0.68 | 570.9 K | 5.03 M |
| WTM | White Mountains Insurance Group | 495.9965 | 5.36 B | -15.5253 | -3.04 | 29.7 K | 14.73 M |
| SR | Spire Inc | 15.2854 | 5.21 B | -0.1857 | -1.2 | 93.4 K | 1.43 M |
| GHC | Graham Holdings Company | 360.9266 | 5.06 B | -10.0557 | -2.71 | 28.63 K | 10.33 M |
| CUZ | Cousins Properties Inc | 38.3238 | 4.86 B | -0.5158 | -1.33 | 245.03 K | 9.39 M |
| RDN | Radian Group Inc | 17.9075 | 4.78 B | -0.4978 | -2.7 | 2.35 M | 42.06 M |
| SKT | Tanger Factory Outlet Centers | 8.5566 | 4.74 B | -0.0519 | -0.6 | 949.4 K | 8.12 M |
| PIPR | Piper Jaffray Companies | 9.8303 | 4.67 B | -0.1268 | -1.27 | 809.6 K | 7.96 M |
| NNI | Nelnet Inc | 14.4694 | 4.47 B | -0.1364 | -0.93 | 120.3 K | 1.74 M |
| AVNT | Avient Corp | 6.3398 | 4.12 B | -0.0448 | -0.7 | 368.4 K | 2.34 M |
| ABG | Asbury Automotive Group Inc | 20.755 | 3.58 B | -0.5941 | -2.78 | 881.3 K | 18.29 M |
| HIW | Highwoods Properties | 13.106 | 3.47 B | -0.1647 | -1.24 | 394.6 K | 5.17 M |
| OII | Oceaneering International | 27.8012 | 3.46 B | -0.2034 | -0.73 | 941.4 K | 26.17 M |
| HOG | Harley-Davidson Inc | 36.5749 | 3.28 B | -0.2402 | -0.65 | 1.77 M | 64.61 M |
| CWT | California Water Service Group Holding | 12.336 | 3.11 B | -0.2524 | -2.01 | 140.8 K | 1.74 M |
| PFS | Provident Financial Services | 7.9973 | 2.99 B | -0.1533 | -1.88 | 459.5 K | 3.67 M |
| KSS | Kohl's Corp | 30.8171 | 2.66 B | -0.3084 | -0.99 | 4.8 M | 147.78 M |
| SA | Seabridge Gold | 23.73 | 2.65 B | -1.45 | -5.76 | 709.3 K | 16.83 M |
| KWR | Quaker Chemical Corp | 15.2334 | 2.64 B | -0.3738 | -2.4 | 59 K | 898.77 K |
| IMAX | Imax Corp | 3.72 | 2.63 B | -0.06 | -1.59 | 170.15 K | 632.96 K |
| TY-P | Tri-Continental Corporation PFD $2.50 | 19.0722 | 2.49 B | -0.134 | -0.7 | 1 K | 19.07 K |
| BKE | Buckle Inc | 4.3861 | 2.26 B | -0.0224 | -0.51 | 283.57 K | 1.24 M |
| SPB | Spectrum Brands Holdings Inc | 30.522 | 2.03 B | -0.2214 | -0.72 | 713 | 21.76 K |
| FCF | First Commonwealth Financial Corp | 6.4986 | 2.03 B | -0.0935 | -1.42 | 397.7 K | 2.58 M |
| WMK | Weis Markets | 25.8067 | 1.86 B | -0.8593 | -3.22 | 80.5 K | 2.08 M |
| GRC | Gorman-Rupp Company | 11.76 | 1.85 B | -0.4581 | -3.75 | 123.24 K | 1.45 M |
| SCL | Stepan Company | 10.9612 | 1.51 B | -0.1457 | -1.31 | 55.2 K | 605.06 K |
| PRG | Prog Hldgs Inc | 12.5742 | 1.47 B | -0.0733 | -0.58 | 300 | 3.77 K |
| PDM | Piedmont Office Realty Trust | 11.2028 | 1.23 B | -0.4063 | -3.5 | 147 | 1.65 K |
| HZO | Marinemax Inc | 18.85 | 1.17 B | -0.24 | -1.26 | 215.7 K | 4.07 M |
| BH | Biglari Holdings Inc | 178.1718 | 1.15 B | -2.414 | -1.34 | 22.35 K | 3.98 M |
| UVV | Universal Corp | 19.52 | 940.75 M | -0.3971 | -1.99 | 382.7 K | 7.47 M |
| BZH | Beazer Homes USA | 54.5917 | 893.23 M | -0.9412 | -1.69 | 687.56 K | 37.54 M |
| GAM-PB | General American Investors Company Inc. | 7.8218 | 834.83 M | -0.0659 | -0.84 | 10.9 K | 85.26 K |
| CTO | Consolidated-Tomoka Land Company | 11.4147 | 784.51 M | -0.0636 | -0.55 | 17.32 K | 197.65 K |
| KOP | Koppers Holdings Inc | 28.567 | 599.5 M | -0.2599 | -0.9 | 327.3 K | 9.35 M |
| VHI | Valhi Inc | 51.3701 | 475.8 M | -0.7691 | -1.48 | 21 K | 1.08 M |
| MAGN | Magnera Corp placeholder | 157.2873 | 464.98 M | -1.0788 | -0.68 | 25.3 K | 3.98 M |
| CSV | Carriage Services | 6.8478 | 443.12 M | -0.1097 | -1.58 | 70.8 K | 484.82 K |
| HVT | Haverty Furniture Companies | 4.7981 | 405.28 M | -0.0608 | -1.25 | 168.8 K | 809.92 K |
| MCI | Massmutual Corporate Investors | 3.5146 | 369.33 M | -0.0287 | -0.81 | 9.6 K | 33.74 K |
| NL | NL Industries | 5.4115 | 338.57 M | -0.0769 | -1.4 | 48.1 K | 260.29 K |
| RWT | Redwood Trust | 7.6241 | 332.02 M | -0.1011 | -1.31 | 731.1 K | 5.57 M |
| DBI | Designer Brands Inc | 10.3217 | 328.72 M | -0.2053 | -1.95 | 1.44 M | 14.84 M |
| NOA | North American Construction Group Ltd | 13.5547 | 249.21 M | -0.105 | -0.77 | 67.2 K | 910.88 K |
| DHX | Dice Holdings | 9.83 | 189.86 M | -0.26 | -2.58 | 67.2 K | 660.58 K |
| GRX | The Gabelli Healthcare & Wellness Trust | 3.4407 | 151.56 M | -0.0677 | -1.93 | 13.38 K | 46.03 K |
| GHI | Greystone Housing Impact Investors LP | 3.91 | 95.66 M | -0.1564 | -3.85 | 29.32 K | 114.63 K |
| GRBK | Green Brick Partners | 91.4483 | -3.5862 | -3.77 | 9.66 K | 883.02 K | |
| GJR | Strats Sm Trust For The Procter & Gamble Co. Sec | 14.1141 | -0.3136 | -2.17 | 8.1 K | 114.32 K | |
| GBCI | Glacier Bancorp Inc | 12.5032 | -0.2398 | -1.88 | 366.7 K | 4.58 M | |
| LNG | Cheniere Energy Inc | 33.9241 | -0.5911 | -1.71 | 303.4 K | 10.29 M | |
| CVU | CPI Aerostructures Inc | 8.85 | -0.15 | -1.67 | 27.9 K | 246.92 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 280.3786 | 7.9 M | -3.7693 | -1.33 | 307 | 86.08 K |
| ABRA | Abrasilver Resource Corp | 4.00 | -2.00 | -33.33 | 19 | 76 | |
| D-UN | Dream Office Real Estate Investment Trust | 27.7985 | -3.8954 | -12.29 | 522.69 K | 14.53 M | |
| WRG | Western Energy Services Corp | 2880.00 | -288.00 | -9.09 | 1 | 2.88 K | |
| TVE | Tamarack Valley Energy Ltd | 3.9565 | -0.3124 | -7.32 | 83 | 328.39 | |
| ATX | ATEX Resources Inc. | 39.00 | -3.00 | -7.14 | 108 | 4.21 K | |
| SEA | Seabridge Gold Inc | 19.5548 | -1.1426 | -5.52 | 46.36 K | 906.54 K | |
| LUG | Lundin Gold Inc | 15.3173 | -0.851 | -5.26 | 2.54 K | 38.83 K | |
| CIGI | Colliers International Group Inc | 17.965 | -0.8734 | -4.64 | 63.12 K | 1.13 M | |
| TLG | Troilus Gold Corp | 496.00 | -24.00 | -4.62 | 810 | 401.76 K | |
| SGY | Surge Energy Inc | 13.6688 | -0.6309 | -4.41 | 376 | 5.14 K | |
| PNP | Pinetree Capital Ltd | 846.00 | -36.00 | -4.08 | 13.86 K | 11.73 M | |
| LGO | Largo Resources Ltd | 48.00 | -2.00 | -4 | 4.62 K | 221.66 K | |
| SKE | Skeena Resources Ltd | 56.00 | -2.00 | -3.45 | 108 | 6.05 K | |
| HWX | Headwater Exploration Inc | 7.7469 | -0.2447 | -3.06 | 148.1 K | 1.15 M | |
| VGZ | Vista Gold Corp | 4.20 | -0.13 | -3 | 9.75 K | 40.95 K | |
| PBL | Pollard Banknote Ltd | 4.9971 | -0.1445 | -2.81 | 12.5 K | 62.46 K | |
| ADN | Acadian Timber Corp | 3.044 | -0.0825 | -2.64 | 27.22 K | 82.86 K | |
| SLR | Solitario Zinc Corp | 4.88 | -0.11 | -2.2 | 1.4 K | 6.83 K | |
| MFI | Maple Leaf Foods | 8.6365 | -0.1704 | -1.93 | 99.43 K | 858.71 K | |
| BNE | Bonterra Energy Corp | 11.1638 | -0.2122 | -1.87 | 17.32 K | 193.32 K | |
| NPI | Northland Power Inc | 3.6135 | -0.068 | -1.85 | 27.76 K | 100.31 K | |
| BCE-PG | Bce Inc Pref G | 9.1145 | -0.1519 | -1.64 | 1.8 K | 16.41 K | |
| BLDP | Ballard Power Systems Inc | 4.60 | -0.07 | -1.5 | 86.66 K | 398.65 K | |
| ATS | Ats Corp | 5.99 | -0.09 | -1.48 | 705.4 K | 4.23 M | |
| CCL-B | CCL Industries Inc | 6.3331 | -0.0874 | -1.36 | 176.03 K | 1.11 M | |
| SXGC | Southern Cross Gold Consolidated Ltd | 4.6032 | -0.0635 | -1.36 | 33.36 K | 153.56 K | |
| CORS | Corus Entertainment Holdings Inc. | 4676.0122 | -61.5391 | -1.3 | 918 | 4.29 M | |
| CJR-B | Corus Entertainment Inc | 9.4281 | -0.124 | -1.3 | 459.2 K | 4.33 M | |
| BN-PM | Brookfield Corporation | 6.6571 | -0.0828 | -1.23 | 59.88 K | 398.63 K | |
| LNF | Leons Furniture | 6.2592 | -0.0745 | -1.18 | 16.28 K | 101.9 K | |
| HR-UN | H&R Real Estate Investment Trust | 9.3519 | -0.1108 | -1.17 | 157.89 K | 1.48 M | |
| AETR | Aetherion Technologies Inc. | 62.65 | -0.70 | -1.1 | 20.47 K | 1.28 M | |
| WPRT | Westport Fuel Systems Inc | 62.65 | -0.70 | -1.1 | 20.47 K | 1.28 M | |
| TGO | Terago Inc | 10.10 | -0.10 | -0.98 | 6.1 K | 61.61 K | |
| CU | Canadian Utilities Ltd Cl A NV | 11.3546 | -0.1075 | -0.94 | 124.52 K | 1.41 M | |
| MRD | Melcor Dev | 10.8241 | -0.1013 | -0.93 | 22.48 K | 243.34 K | |
| IFP | Interfor Corp | 7.1369 | -0.0657 | -0.91 | 92.2 K | 658.02 K | |
| CSU | Constellation Software Inc | 19.4134 | -0.1685 | -0.86 | 4.86 K | 94.29 K | |
| OCG | Outcrop Silver & Gold Corp | 11.70 | -0.10 | -0.85 | 6.97 K | 81.55 K | |
| HPS-A | Hammond Power Solutions Inc | 7.6267 | -0.0646 | -0.84 | 26.1 K | 199.06 K | |
| BCE-PY | BCE Inc Pref Y | 9.3529 | -0.0776 | -0.82 | 5.7 K | 53.31 K | |
| BCE-PH | Bce Inc Pref H | 9.4415 | -0.0774 | -0.81 | 1 K | 9.44 K | |
| TFII | Tfi International Inc | 6.7038 | -0.0533 | -0.79 | 158.67 K | 1.06 M | |
| MER | Africa Oil Corp | 5.3871 | -0.0403 | -0.74 | 1 K | 5.39 K | |
| TRZ | Transat At Inc | 28.5842 | -0.2043 | -0.71 | 99.46 K | 2.84 M | |
| ACQ | Autocanada Inc | 5.6445 | -0.0401 | -0.71 | 1.42 K | 8.02 K | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 8.3234 | -0.056 | -0.67 | 3.6 K | 29.96 K | |
| GDC | Genesis Land J | 4.9362 | -0.0297 | -0.6 | 150.57 K | 743.22 K | |
| SJ | Stella Jones Inc | 8.2818 | -0.0493 | -0.59 | 30.8 K | 255.08 K | |
| MFC-PB | Manulife Finl Srs 2 Prf | 8.7092 | -0.0517 | -0.59 | 6.15 K | 53.56 K | |
| RCH | Richelieu Hardware Ltd | 6.2624 | -0.0369 | -0.59 | 48.02 K | 300.69 K | |
| BN-PC | Brookfield Corporation | 9.479 | -0.0553 | -0.58 | 5.98 K | 56.67 K | |
| LBS-PA | Life & Banc Split Corp Pref A | 197.7669 | -1.151 | -0.58 | 8.2 K | 1.62 M | |
| LNR | Linamar Corp | 19.1863 | -0.1108 | -0.57 | 192.21 K | 3.69 M | |
| BK-PA | Canadian Banc Corp Pref A | 3.8311 | -0.0216 | -0.56 | 3.1 K | 11.86 K | |
| AQN | Algonquin Power and Utilities Corp | 3.0581 | -0.0171 | -0.56 | 158.45 K | 484.55 K | |
| IGM | Igm Financial Inc | 18.8064 | -0.1049 | -0.55 | 542.63 K | 10.21 M | |
| L | Loblaw CO | 6.0839 | -0.0331 | -0.54 | 3.77 M | 22.94 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| KLNG | Koil Energy Solutions Inc. | 15.60 | 35.32 M | -1.00 | -6.02 | 4.25 K | 66.22 K |
| PLPL | Plandaí Biotechnology Inc | 64.00 | 4.49 M | -36.00 | -36 | 4 | 256 |
| ITRO | Itronics Inc | 7.10 | 2.87 M | -0.40 | -5.33 | 2.24 K | 15.93 K |
| ERHE | ERHC Energy Inc | 26.00 | 575.89 K | -1.00 | -3.7 | 406.06 K | 10.56 M |
| NEOM | NeoMedia Technologies Inc | 40.50 | 508.84 K | -1.50 | -3.57 | 551 | 22.32 K |
| RLBD | Real Brands Inc | 6.00 | 269.06 K | -0.30 | -4.76 | 276 | 1.66 K |
| GRLF | Green Leaf Innovations Inc | 12.50 | 52.27 K | -11.25 | -47.37 | 7.23 M | 90.42 M |
| CBRI | CMTSU Liquidation Inc | 7.77 | 8.16 K | -0.04 | -0.51 | 419.3 K | 3.26 M |
| CIPI | Correlate Infrastructure Partners Inc | 6.04 | 7.83 K | -0.36 | -5.63 | 3.15 K | 19.03 K |
| CYRNQ | CYRNQ | 110.4001 | 799 | -0.60 | -0.54 | 12.52 K | 1.38 M |
| GFCJ | Guaranty Financial Corporation | 122.4744 | 560 | -3.9829 | -3.15 | 350 | 42.87 K |
| YVRLF | Liquid Media Group Ltd. | 328.00 | 482 | -4.00 | -1.2 | 573 | 187.94 K |
| PARD | Poniard Pharmaceuticals Inc | 231.20 | 149 | -3.60 | -1.53 | 1.23 K | 284.14 K |
| ESNC | EnSync Inc | 19.75 | 1 | -0.30 | -1.5 | 1.88 K | 37.13 K |
| RMTD | Remote Dynamics Inc | 54.00 | -6.00 | -10 | 18 | 972 | |
| EAPH | Easton Pharmaceuticals Inc | 9900.00 | -900.00 | -8.33 | 3 | 29.7 K | |
| ACUS | Acusphere Inc | 15.172 | -0.328 | -2.12 | 28.14 K | 426.97 K | |
| ESINQ | ITT Educational Services Inc | 107.59 | -1.18 | -1.08 | 383.6 K | 41.27 M | |
| CBKCQ | Christopher & Banks Corporation | 12.5658 | -0.0685 | -0.54 | 325.2 K | 4.09 M |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| HMR | Homerun Resources Inc. | 3.36 | 16.94 M | -0.16 | -4.55 | 13.96 K | 46.91 K |
| RYO | Rio Silver Inc | 8.25 | -2.50 | -23.26 | 160 | 1.32 K | |
| JEC | Jura Energy Corporation | 5.90 | -1.10 | -15.71 | 63.52 K | 374.77 K | |
| ZYUS | ZYUS Life Sciences Corporation | 5.70 | -0.75 | -11.63 | 1.4 K | 7.98 K | |
| HAWK | Hawkeye Gold & Diamond Inc | 72.00 | -9.00 | -11.11 | 192 K | 13.82 M | |
| CD | Cantex Mine Development Corp | 12.00 | -1.50 | -11.11 | 233 | 2.8 K | |
| RMO | Rainy Mountain Royalty Corp | 20.00 | -2.00 | -9.09 | 268 | 5.36 K | |
| DTWO | D2 Lithium Corp. | 4.20 | -0.40 | -8.7 | 1.68 K | 7.03 K | |
| W | Spartan Metals Corp. | 3.20 | -0.30 | -8.57 | 2 K | 6.4 K | |
| BTT | Bitterroot Resources Ltd | 3.40 | -0.30 | -8.11 | 11.62 K | 39.51 K | |
| RECO | Reconnaissance Energy Africa Ltd | 4.60 | -0.40 | -8 | 700 | 3.22 K | |
| PEX | Pacific Ridge Exploration Ltd | 37.00 | -3.00 | -7.5 | 77.5 K | 2.87 M | |
| VMY-H | Voice Mobility International Inc | 6.25 | -0.50 | -7.41 | 500 | 3.12 K | |
| NCP | Nickel Creek Platinum Corp. | 280.00 | -20.00 | -6.67 | 5 | 1.4 K | |
| PLY | Playfair Mining Ltd | 25.20 | -1.80 | -6.67 | 5.46 K | 137.59 K | |
| SIEN | Sienna Resources Inc. | 36.50 | -2.50 | -6.41 | 65.73 K | 2.4 M | |
| UCU | Ucore Rare Metals Inc | 6.50 | -0.40 | -5.8 | 20.5 K | 133.25 K | |
| MAX | Max Resource Corp | 79.20 | -4.80 | -5.71 | 104 | 8.24 K | |
| VLX | Velox Energy Materials Inc. | 5.9438 | -0.3602 | -5.71 | 1.44 K | 8.58 K | |
| JSPX | JasperX Technologies Inc. | 850.00 | -50.00 | -5.56 | 97 | 82.45 K | |
| SNV | Sonoro Energy Ltd | 208.00 | -12.00 | -5.45 | 53 | 11.02 K | |
| GSVR | Guanajuato Silver Company Ltd | 8.01 | -0.45 | -5.32 | 74.5 K | 596.75 K | |
| CPI | Carlton Precious Inc. | 3.80 | -0.20 | -5 | 24.3 K | 92.34 K | |
| AZM | Azimut Exploration Inc | 5.65 | -0.29 | -4.88 | 29.6 K | 167.24 K | |
| UGD | Unigold Inc | 6.20 | -0.30 | -4.62 | 10.08 K | 62.5 K | |
| SSE | Silver Spruce Resources Inc | 157.50 | -7.50 | -4.55 | 809 | 127.42 K | |
| KNG | Kingsmen Resources Ltd | 10.40 | -0.48 | -4.41 | 1.09 K | 11.32 K | |
| KIP | Kiplin Metals Inc | 1085.40 | -48.60 | -4.29 | 31 K | 33.65 M | |
| MUR | Murchison Minerals Ltd | 115.00 | -5.00 | -4.17 | 1.63 K | 187.79 K | |
| MQM | Metalquest Mining Inc. | 14.25 | -0.5625 | -3.8 | 955 | 13.61 K | |
| LUCA | Luca Mining Corp. | 35.84 | -1.28 | -3.45 | 1.2 K | 43.12 K | |
| ABM | Athabasca Minerals Inc | 171.00 | -6.00 | -3.39 | 57 K | 9.75 M | |
| SGQ | SouthGobi Resources Ltd | 6.00 | -0.20 | -3.23 | 10 K | 60 K | |
| AXL | Arrow Exploration Corp | 116.2393 | -3.4188 | -2.86 | 23 K | 2.67 M | |
| NL | Northern Lion Gold Corp | 11.84 | -0.32 | -2.63 | 1.1 K | 13.06 K | |
| TGX | True North Gems Inc | 1170.00 | -30.00 | -2.5 | 1 | 1.17 K | |
| GIGA | Giga Metals Corporation | 12.70 | -0.30 | -2.31 | 4.51 K | 57.28 K | |
| GUN | Gunpoint Exploration Ltd | 4.60 | -0.10 | -2.13 | 23.33 K | 107.32 K | |
| BSK | Blue Sky Uranium Corp | 50.00 | -1.00 | -1.96 | 10 | 500 | |
| EGM | EnGold Mines Ltd | 9.6699 | -0.1842 | -1.87 | 7.93 K | 76.68 K | |
| EDM | EDM Resources Inc. | 7.50 | -0.125 | -1.64 | 1.93 K | 14.44 K | |
| BARU | Baru Gold Corp | 18.1146 | -0.2937 | -1.6 | 4.27 K | 77.35 K | |
| SOLR | Solar Alliance Energy Inc | 4.15 | -0.05 | -1.19 | 130.9 K | 543.24 K | |
| WML | Wealth Minerals Ltd | 10.40 | -0.12 | -1.14 | 14.78 K | 153.66 K | |
| GGO | Galleon Gold Corp | 8.90 | -0.10 | -1.11 | 1.09 K | 9.7 K | |
| RET-A | Reitmans (Canada) Limited | 12.2635 | -0.1375 | -1.11 | 40.6 K | 497.93 K | |
| URZ | Urz Energy Corp | 242.50 | -2.50 | -1.02 | 22 | 5.33 K |