Loser Valuations for 24 August 2007 from 00:00:00 until 23:59:59
Loser Valuations for 24 August 2007 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| NOG | Northern Oil and Gas | 42.9024 | 2.64 B | -1.619 | -3.64 | 20 | 858.05 |
| SIF | Sifco Industries | 14.6114 | 126.01 M | -0.2364 | -1.59 | 39.4 K | 575.69 K |
| STXS | Stereotaxis Inc | 121.9036 | 85.17 M | -1.1262 | -0.92 | 27.05 K | 3.3 M |
| CEV | Eaton Vance California Muni Income Trust | 5.0626 | 74.34 M | -0.0259 | -0.51 | 12.6 K | 63.79 K |
| CVU | CPI Aerostructures | 8.81 | 61.08 M | -0.14 | -1.56 | 9.5 K | 83.7 K |
| WYY | Widepoint Corp | 8.60 | 60.29 M | -0.29 | -3.26 | 3.56 K | 30.62 K |
| TRT | Trio-Tech International | 8.6511 | 54.38 M | -0.1427 | -1.62 | 52.8 K | 456.78 K |
| XPL | Solitario Zinc Corp | 4.45 | 41.94 M | -0.05 | -1.11 | 200 | 890 |
| NNVC | Nanoviricides Inc | 42.70 | 34.48 M | -2.10 | -4.69 | 2.8 K | 119.39 K |
| CPHI | China Pharma Holdings | 166.00 | 24.08 M | -2.00 | -1.19 | 176 | 29.22 K |
| MXC | Mexco Energy Corp | 4.9618 | 23.15 M | -0.0775 | -1.54 | 400 | 1.98 K |
| CVM | Cel-Sci Corp | 4650.00 | 20.93 M | -75.00 | -1.59 | 11 | 51.15 K |
| IGC | India Globalization Capital Inc | 57.30 | 19.07 M | -0.30 | -0.52 | 2.1 K | 120.33 K |
Canadian Securities Exchange (CN) CAD
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| KC | Coffee | 114.65 | -1.20 | -1.04 | 557 | 63.86 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MU | Micron Technology | 10.7477 | 903.37 B | -0.0975 | -0.9 | 20.86 M | 224.19 M |
| ADI | Analog Devices | 23.1231 | 198.33 B | -0.1214 | -0.52 | 4.18 M | 96.62 M |
| MRVL | Marvell Technology Inc | 13.4158 | 147.97 B | -1.7888 | -11.76 | 71.76 M | 962.73 M |
| CTSH | Cognizant Tech Sol | 16.197 | 28.5 B | -0.2425 | -1.48 | 6.32 M | 102.39 M |
| UTHR | United Therapeutic | 33.645 | 25.27 B | -0.33 | -0.97 | 888.3 K | 29.89 M |
| ALGN | Align Technology | 23.42 | 11.77 B | -2.37 | -9.19 | 7.28 M | 170.5 M |
| BMRN | Biomarin Pharmaceuticals | 21.50 | 10.98 B | -0.15 | -0.69 | 1.63 M | 35.04 M |
| UHAL | A M E R C O | 5.5911 | 10.85 B | -0.0297 | -0.53 | 709 K | 3.96 M |
| RGEN | Repligen Cp | 4.38 | 10.64 B | -0.07 | -1.57 | 201.44 K | 882.29 K |
| MDGL | Madrigal Pharmaceuticals Inc | 172.55 | 9.88 B | -11.20 | -6.1 | 1.54 K | 265.04 K |
| DRS | Leonardo DRS, Inc. Common Stock | 4.1902 | 9.51 B | -0.1186 | -2.75 | 4.15 K | 17.39 K |
| DSGX | Descartes Sys Group | 3.93 | 8.17 B | -0.10 | -2.48 | 10 K | 39.3 K |
| CELH | Celsius Holdings Inc | 4.7333 | 8.07 B | -0.0667 | -1.39 | 10.68 K | 50.55 K |
| CYTK | Cytokinetics | 31.26 | 7.82 B | -0.54 | -1.7 | 12.78 K | 399.35 K |
| ORKA | Oruka Therapeutics Inc | 201019.9219 | 6.95 B | -1951.6406 | -0.96 | 4 | 804.08 K |
| CHDN | Churchill Downs IN | 7.2082 | 6.83 B | -0.1313 | -1.79 | 334.85 K | 2.41 M |
| ACIW | Aci Worldwide Inc | 8.3333 | 6.18 B | -0.0934 | -1.11 | 1.55 M | 12.9 M |
| ABCB | Ameris Bancorp | 16.458 | 5.54 B | -0.0872 | -0.53 | 27.76 K | 456.86 K |
| AUB | Atlantic Union Bancshares Corp | 12.7844 | 5.53 B | -0.1277 | -0.99 | 18.47 K | 236.09 K |
| OZK | Bank Ozk | 4.9386 | 5.47 B | -0.0318 | -0.64 | 145.73 K | 719.69 K |
| MRCY | Mercury Sys Inc | 11.1606 | 5.08 B | -0.1443 | -1.28 | 125.19 K | 1.4 M |
| JSM | SLM Cp 6% Sr Nt | 4.3299 | 5 B | -0.0219 | -0.5 | 16 K | 69.28 K |
| UCB | United Community Banks, Inc. | 88.9081 | 4.46 B | -2.0023 | -2.2 | 322.95 K | 28.71 M |
| DORM | Dorman Products Inc | 6.6064 | 3.89 B | -0.067 | -1 | 13.98 K | 92.36 K |
| AGYS | Agilysys Inc | 16.7497 | 3.43 B | -0.1551 | -0.92 | 441.48 K | 7.39 M |
| SBLK | Star Bulk Carriers | 300.509 | 3.3 B | -7.5128 | -2.44 | 2.83 K | 848.94 K |
| IPGP | Ipg Photonics Corp | 18.738 | 3.01 B | -0.099 | -0.53 | 81.3 K | 1.52 M |
| CALM | Cal-Maine Foods IN | 5.6345 | 3 B | -0.0317 | -0.56 | 802.14 K | 4.52 M |
| VCEL | Vericel Corproation | 176.00 | 2.94 B | -3.20 | -1.79 | 2.8 K | 493.5 K |
| AXTI | Axt Inc | 4.77 | 2.86 B | -0.04 | -0.83 | 43.86 K | 209.23 K |
| GRBK | Green Brick Partners | 84.2759 | 2.59 B | -2.6207 | -3.02 | 20.45 K | 1.72 M |
| ALGT | Allegiant Travel Com | 24.4775 | 2.53 B | -0.2267 | -0.92 | 63.43 K | 1.55 M |
| PATK | Patrick Inds Inc | 3.6626 | 2.52 B | -0.2003 | -5.19 | 5.06 K | 18.54 K |
| DXPE | Dxp Enterprise | 18.18 | 2.38 B | -0.235 | -1.28 | 137.4 K | 2.5 M |
| NTCT | Netscout Systems | 9.15 | 2.37 B | -0.10 | -1.08 | 135 K | 1.24 M |
| UCTT | Ultra Clean Holdings | 15.45 | 2.31 B | -0.10 | -0.64 | 194.16 K | 3 M |
| CLDX | Celldex Therapeutics | 77.40 | 2.24 B | -5.40 | -6.52 | 1.83 K | 141.8 K |
| TBBK | The Bancorp Inc | 20.38 | 1.97 B | -0.16 | -0.78 | 113.67 K | 2.32 M |
| GABC | German Amer Bncp Inc | 5.095 | 1.87 B | -0.1159 | -2.22 | 12.31 K | 62.72 K |
| RBCAA | Republic Bancorp Inc | 8.5106 | 1.79 B | -0.0449 | -0.52 | 20.5 K | 174.51 K |
| PLUG | Plug Power Inc | 24.90 | 1.73 B | -0.20 | -0.8 | 40.08 K | 997.97 K |
| PDFS | Pdf Solutions Inc | 9.41 | 1.72 B | -0.05 | -0.53 | 104.44 K | 982.76 K |
| LQDT | Liquidity Services | 11.89 | 1.41 B | -0.08 | -0.67 | 87.3 K | 1.04 M |
| PEBO | Peoples Bancorp Inc | 12.829 | 1.38 B | -0.1978 | -1.52 | 21.17 K | 271.58 K |
| ATLC | Atlanticus Hld Cp | 18.6734 | 1.2 B | -1.0763 | -5.45 | 1.24 M | 23.15 M |
| SENEB | Seneca Foods Cp B | 26.55 | 1.17 B | -1.40 | -5.01 | 600 | 15.93 K |
| SENEA | Seneca Foods Cp A | 26.51 | 1.14 B | -0.88 | -3.21 | 400 | 10.6 K |
| ATEC | Alphatec Holdings | 45.60 | 1.08 B | -2.28 | -4.76 | 3.08 K | 140.68 K |
| WLFC | Willis Lease Fin C | 12.88 | 980.87 M | -0.2505 | -1.91 | 5.94 K | 76.47 K |
| SVRA | Savara Inc | 4007.50 | 969.77 M | -52.50 | -1.29 | 87 | 348.65 K |
| SIFY | Sify Techs Ltd ADR | 41.5102 | 936.58 M | -0.2223 | -0.53 | 17.42 K | 722.98 K |
| FMNB | Farmers Natl Banc Cp | 4.8704 | 915.99 M | -0.1514 | -3.01 | 300 | 1.46 K |
| DJCO | Daily Journal Cp | 42.00 | 913.58 M | -0.81 | -1.89 | 500 | 21 K |
| SCSC | Scansource Inc | 28.60 | 901.48 M | -0.25 | -0.87 | 449.44 K | 12.85 M |
| FCBC | First Community Bksh | 17.6843 | 868.06 M | -0.1208 | -0.68 | 20.41 K | 360.88 K |
| RIGL | Rigel Pharmaceuticals | 90.20 | 853.48 M | -1.30 | -1.42 | 8.21 K | 740.45 K |
| ULH | Universal Logis Hld | 12.5822 | 783.39 M | -0.3499 | -2.71 | 36.89 K | 464.14 K |
| FEIM | Frequency Elcts Inc | 7.9654 | 758.13 M | -0.2451 | -2.99 | 7.3 K | 58.15 K |
| CEVA | Ceva Inc | 8.70 | 741.02 M | -0.12 | -1.36 | 47.81 K | 415.99 K |
| PFIS | Peoples Finl Svcs Company | 15.7462 | 729.39 M | -0.5283 | -3.25 | 250 | 3.94 K |
| CASS | Cass Information Sys | 13.7783 | 707.98 M | -0.1632 | -1.17 | 9.79 K | 134.86 K |
| DGICA | Donegal Group Cl A | 7.9304 | 703.78 M | -0.0699 | -0.87 | 24.81 K | 196.78 K |
| JBSS | John B Sanfilippo | 5.9672 | 657.41 M | -0.0476 | -0.79 | 10.37 K | 61.88 K |
| TIPT | Tiptree Fncl Cl A | 4.4737 | 638.17 M | -0.1065 | -2.33 | 50.85 K | 227.49 K |
| CRESY | Cresud Sacif ADR | 10.0127 | 634.43 M | -0.0767 | -0.76 | 98.55 K | 986.79 K |
| VLGEA | Village Super Mkt | 10.6636 | 625.72 M | -0.1221 | -1.13 | 4.8 K | 51.19 K |
| UNTY | Unity Bancorp Inc | 8.0202 | 587.42 M | -0.042 | -0.52 | 347 | 2.78 K |
| MYGN | Myriad Genetics Inc | 18.4153 | 543.58 M | -0.1251 | -0.67 | 978.61 K | 18.02 M |
| OBT | Orange County Bancor | 6.1184 | 534.57 M | -0.2039 | -3.23 | 400 | 2.45 K |
| SSYS | Stratasys Ltd | 25.27 | 511.76 M | -0.275 | -1.08 | 260.11 K | 6.57 M |
| LPTH | Lightpath Tech Inc | 4.81 | 505.34 M | -0.08 | -1.64 | 3.49 K | 16.8 K |
| CZNC | Citizens & Northern Corp | 7.7005 | 502.54 M | -0.211 | -2.67 | 1.9 K | 14.63 K |
| GOOD | Gladstone Comml | 3.6283 | 482.63 M | -0.1271 | -3.38 | 6.55 K | 23.78 K |
| GRVY | Gravity Ltd ADR | 17.40 | 468.43 M | -0.60 | -3.33 | 725 | 12.61 K |
| GYRE | Gyre Therapeutics Inc | 6805.3237 | 455.95 M | -72.397 | -1.05 | 1 | 6.81 K |
| ATNI | Atn International | 19.6808 | 447.62 M | -0.6745 | -3.31 | 141.3 K | 2.78 M |
| NWFL | Norwood Financial Cp | 8.7926 | 392.82 M | -0.0586 | -0.66 | 165 | 1.45 K |
| RCKY | Rocky Brands Inc | 7.2507 | 389.42 M | -0.1457 | -1.97 | 55.34 K | 401.25 K |
| FWDI | AdvisorShares Madrona International ETF | 27.30 | 387.54 M | -1.00 | -3.53 | 4.75 K | 129.67 K |
| MGPI | MGP Ingredients Inc | 12.5249 | 382.86 M | -0.068 | -0.54 | 87.1 K | 1.09 M |
| FENC | Fennec Pharmaceuticals Inc | 18.90 | 382.23 M | -1.08 | -5.41 | 11.52 K | 217.63 K |
| PERI | Perion Network Ltd | 17.1009 | 369.09 M | -0.297 | -1.71 | 15.09 K | 258.04 K |
| TWIN | Twin Disc Inc | 22.3524 | 358.09 M | -0.3509 | -1.55 | 122.88 K | 2.75 M |
| AMSF | Amerisafe Inc | 8.2843 | 358.06 M | -0.2018 | -2.38 | 155.21 K | 1.29 M |
| FRPH | Frp Holdings Inc | 6.2123 | 353.69 M | -0.1385 | -2.18 | 1.2 K | 7.45 K |
| ISBA | ISBA | 18.7387 | 341.53 M | -0.5415 | -2.81 | 100 | 1.87 K |
| ARTNA | Artesian Res Cp A | 10.1046 | 336.25 M | -0.0753 | -0.74 | 4.3 K | 43.45 K |
| AIOT | Powerfleet Inc | 10.16 | 331.54 M | -0.23 | -2.21 | 28 K | 284.48 K |
| FRAF | Franklin Finl Svcs Corp | 11.6165 | 314.08 M | -0.1143 | -0.97 | 500 | 5.81 K |
| FCCO | First Community Corp | 9.3727 | 307.58 M | -0.0758 | -0.8 | 100 | 937.27 |
| ATLO | Ames Natl Corp | 9.8851 | 302.78 M | -0.0795 | -0.8 | 434 | 4.29 K |
| ESCA | Escalade Inc | 4.3262 | 288.76 M | -0.0509 | -1.16 | 21.67 K | 93.77 K |
| CDZI | Cadiz Inc | 20.11 | 282.27 M | -0.11 | -0.54 | 30.02 K | 603.78 K |
| FNRN | First Northern Community Bancorp Common stock | 10.8373 | 276.91 M | -0.0621 | -0.57 | 2 K | 21.67 K |
| ULBI | Ultralife Corp | 11.99 | 262.96 M | -0.63 | -4.99 | 43.4 K | 520.32 K |
| HQI | Hirequest Inc | 21.858 | 257.39 M | -1.5225 | -6.51 | 1 K | 21.86 K |
| EFSI | Eagle Financial Services Inc | 13.0803 | 248.93 M | -0.6748 | -4.91 | 3.03 K | 39.66 K |
| VNDA | Vanda Pharmaceuticals | 14.96 | 238.86 M | -0.35 | -2.29 | 2.52 M | 37.7 M |
| ASYS | Amtech Systems Inc | 10.62 | 217.53 M | -0.12 | -1.12 | 54.8 K | 581.98 K |
| PDEX | Pro-Dex Inc | 4.47 | 215.73 M | -0.42 | -8.59 | 4.3 K | 19.22 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MA | Mastercard Inc | 12.7437 | 568.53 B | -0.2242 | -1.73 | 21.4 M | 272.68 M |
| BLK | Blackrock Inc | 99.7062 | 187.87 B | -0.7604 | -0.76 | 269.7 K | 26.89 M |
| NEE | Nextera Energy | 9.365 | 178.88 B | -0.0687 | -0.73 | 7.4 M | 69.33 M |
| ACN | Accenture Plc | 28.0588 | 147.65 B | -0.2592 | -0.92 | 2.45 M | 68.62 M |
| BX | Blackstone Inc | 8.7499 | 147.42 B | -0.3045 | -3.36 | 3.08 M | 26.95 M |
| COF | Capital One Financial Corp | 48.3116 | 116.46 B | -0.3861 | -0.79 | 2.96 M | 142.86 M |
| KKR | KKR & Co. LP | 10.7744 | 89.77 B | -0.2238 | -2.03 | 500 | 5.39 K |
| SPG | Simon Property Group | 39.7327 | 88.68 B | -0.3803 | -0.95 | 1.19 M | 47.26 M |
| RSG | Republic Services | 20.0662 | 77.07 B | -0.1058 | -0.52 | 904.8 K | 18.16 M |
| USB-PH | U.S. Bancorp | 12.50 | 76.17 B | -0.1058 | -0.84 | 783.2 K | 9.79 M |
| BCS | Barclays Plc ADR | 25.79 | 75.92 B | -0.9911 | -3.7 | 1.96 M | 50.45 M |
| AJG | Arthur J. Gallagher & Company | 17.6447 | 71.1 B | -0.0994 | -0.56 | 562.2 K | 9.92 M |
| SPG-PJ | Simon Property Group Inc | 23.6985 | 45.22 B | -0.3626 | -1.51 | 600 | 14.22 K |
| DHI | D.R. Horton | 12.612 | 39.21 B | -0.0788 | -0.62 | 3.11 M | 39.27 M |
| CBRE | CBRE Group Inc | 30.76 | 38.2 B | -0.59 | -1.88 | 2.58 M | 79.47 M |
| TKO | Tko Group Holdings Inc Cl A | 7.4575 | 36.6 B | -0.0503 | -0.67 | 125.1 K | 932.93 K |
| IX | Orix Corp ADR | 3.3085 | 36.47 B | -0.0939 | -2.76 | 192.5 K | 636.89 K |
| IRM | Iron Mountain Inc | 9.9575 | 34.11 B | -0.0536 | -0.54 | 411.38 K | 4.1 M |
| WST | West Pharmaceutical Services | 17.4654 | 28.65 B | -0.103 | -0.59 | 738.2 K | 12.89 M |
| MKL | Markel Corp | 489.00 | 23.99 B | -3.76 | -0.76 | 19.3 K | 9.44 M |
| RL | Ralph Lauren Corp | 59.876 | 23.28 B | -0.5654 | -0.94 | 792 K | 47.42 M |
| THC | Tenet Healthcare Corp | 14.68 | 22.83 B | -0.44 | -2.91 | 3.98 M | 58.42 M |
| EFX | Equifax Inc | 32.2862 | 21.94 B | -0.1981 | -0.61 | 721.6 K | 23.3 M |
| TPL | Texas Pacific Land Trust | 4.8696 | 19.39 B | -0.0671 | -1.36 | 43.2 K | 210.37 K |
| ESS | Essex Property Trust | 60.8338 | 18.75 B | -0.5521 | -0.9 | 250.3 K | 15.23 M |
| RBA | Ritchie Bros. Auctioneers Inc | 14.3244 | 17.56 B | -0.0969 | -0.67 | 175.5 K | 2.51 M |
| BALL | Ball Corporation | 11.0118 | 16.9 B | -0.0959 | -0.86 | 3.36 M | 36.96 M |
| JLL | Jones Lang Lasalle Inc | 98.8259 | 16.7 B | -1.0636 | -1.06 | 391.2 K | 38.66 M |
| NVR | NVR Inc | 568.00 | 15.38 B | -3.00 | -0.53 | 108.6 K | 61.68 M |
| PAG | Penske Automotive Group | 14.0886 | 14 B | -0.1031 | -0.73 | 479.7 K | 6.76 M |
| MAA | Mid-America Apartment Communities | 22.8384 | 13.86 B | -0.507 | -2.17 | 233.5 K | 5.33 M |
| ELS | Equity Lifestyle Properties | 7.6427 | 12.38 B | -0.0774 | -1 | 510 K | 3.9 M |
| RTO | Rentokil Initial Plc ADR | 13.1078 | 11.94 B | -0.1561 | -1.18 | 7.1 K | 93.07 K |
| FNF | Fidelity National Financial | 8.905 | 11.56 B | -0.095 | -1.06 | 3.32 M | 29.61 M |
| CPT | Camden Property Trust | 28.1435 | 11.39 B | -0.3851 | -1.35 | 379.4 K | 10.68 M |
| EVR | Evercore Partners Inc | 14.1887 | 11.22 B | -0.5159 | -3.51 | 71.2 K | 1.01 M |
| BXP | Boston Properties | 45.4456 | 11.17 B | -0.241 | -0.53 | 799.2 K | 36.32 M |
| CUBE | Cubesmart | 6.5963 | 10.1 B | -0.0446 | -0.67 | 498.1 K | 3.29 M |
| ARW | Arrow Electronics | 41.14 | 10.09 B | -0.40 | -0.96 | 1.32 M | 54.47 M |
| AYI | Acuity Brands Inc | 39.2832 | 9.89 B | -0.6548 | -1.64 | 856.7 K | 33.65 M |
| EGP | Eastgroup Properties | 21.2823 | 9.73 B | -0.3462 | -1.6 | 110.4 K | 2.35 M |
| EGO | Eldorado Gold Corp | 23.3212 | 8.31 B | -0.3823 | -1.61 | 228.78 K | 5.34 M |
| TAP-A | Molson Coors Beverage Company | 30.0012 | 8.02 B | -0.7314 | -2.38 | 200 | 6 K |
| GS-PC | The Goldman Sachs Group Inc. PFD 1/1000 C | 9.0612 | 7.44 B | -0.0728 | -0.8 | 2.8 K | 25.37 K |
| LAD | Lithia Motors | 14.1328 | 6.42 B | -0.322 | -2.23 | 274.8 K | 3.88 M |
| WEX | Wex Inc | 35.24 | 5.9 B | -0.36 | -1.01 | 304.5 K | 10.73 M |
| MTG | Mgic Investment Corp | 30.8277 | 5.52 B | -0.2618 | -0.84 | 2.09 M | 64.53 M |
| BCO | Brink's Company | 25.3811 | 4.82 B | -0.1416 | -0.55 | 226.9 K | 5.76 M |
| UCB | United Community Banks Inc | 90.3116 | 4.47 B | -2.0338 | -2.2 | 66.61 K | 6.02 M |
| AIR | AAR Corp | 27.2539 | 4.35 B | -0.1441 | -0.53 | 694.6 K | 18.93 M |
| BBWI | Bath & Body Works Inc | 5.7587 | 4.25 B | -0.059 | -1.01 | 4.73 M | 27.24 M |
| KRC | Kilroy Realty Corp | 28.717 | 4.21 B | -0.3503 | -1.21 | 224.3 K | 6.44 M |
| JOE | St. Joe Company | 31.0298 | 4.02 B | -0.2555 | -0.82 | 715.6 K | 22.2 M |
| AZZ | Azz Inc | 12.0745 | 4.02 B | -0.0774 | -0.64 | 414.8 K | 5.01 M |
| GEF-B | Greif Inc | 21.8491 | 3.79 B | -0.4127 | -1.85 | 400 | 8.74 K |
| SLG | SL Green Realty Corp | 54.435 | 3.74 B | -0.2846 | -0.52 | 447.2 K | 24.34 M |
| MWA | Mueller Water Products | 9.9397 | 3.73 B | -0.2349 | -2.31 | 993.3 K | 9.87 M |
| LXP | Lexington Realty Trust | 25.5076 | 3.61 B | -0.2945 | -1.14 | 176.34 K | 4.5 M |
| CPK | Chesapeake Utilities Corp | 12.9802 | 3.54 B | -0.6178 | -4.54 | 20.1 K | 260.9 K |
| HOG | Harley-Davidson Inc | 35.2636 | 3.28 B | -0.5258 | -1.47 | 2.59 M | 91.37 M |
| GEFB | Greif, Inc. | 23.4721 | 3.16 B | -0.4433 | -1.85 | 400 | 9.39 K |
| GNW | Genworth Financial Inc | 29.0072 | 3.12 B | -0.2697 | -0.92 | 3.41 M | 98.99 M |
| DAC | Danaos Corp | 335.6223 | 2.86 B | -4.5505 | -1.34 | 1.87 K | 627.95 K |
| SDRL | Seadrill 2021 Ltd | 29377.7734 | 2.76 B | -736.1191 | -2.44 | 2.56 M | 75.34 B |
| CXW | Corecivic Inc | 12.3081 | 2.72 B | -0.0664 | -0.54 | 859.9 K | 10.58 M |
| FUL | H. B. Fuller Company | 21.64 | 2.66 B | -0.1509 | -0.69 | 553.6 K | 11.98 M |
| LPL | Lg Display Co. Ltd ADR | 17.046 | 2.57 B | -0.487 | -2.78 | 602.2 K | 10.27 M |
| BBAR | Bbva Banco Frances S.A. | 4.1257 | 2.11 B | -0.0484 | -1.16 | 83.42 K | 344.15 K |
| IDT | IDT Corp | 10.8736 | 2.06 B | -0.3847 | -3.42 | 176.9 K | 1.92 M |
| CSR | Centerspace | 35.4284 | 1.94 B | -0.3037 | -0.85 | 9.95 K | 352.58 K |
| EFOR | Everforth, Inc. | 10.83 | 1.47 B | -0.21 | -1.9 | 354.85 K | 3.84 M |
| AMN | Amn Healthcare Services Inc | 11.3902 | 1.45 B | -0.0641 | -0.56 | 384 K | 4.37 M |
| REX | Rex American Resources Corp | 3.2083 | 1.33 B | -0.0984 | -2.98 | 350.4 K | 1.12 M |
| UMH | Umh Properties | 4.0414 | 1.25 B | -0.0283 | -0.7 | 9.8 K | 39.61 K |
| DLX | Deluxe Corp | 17.416 | 1.22 B | -0.4432 | -2.48 | 417.5 K | 7.27 M |
| MPT | Medical Properties Trust, Inc. | 3.0829 | 1.02 B | -0.0553 | -1.76 | 417.3 K | 1.29 M |
| BZH | Beazer Homes USA | 50.4304 | 893.23 M | -0.2973 | -0.59 | 521.52 K | 26.3 M |
| CODI | Compass Diversified Holdings | 3.3398 | 887.78 M | -0.1788 | -5.08 | 154 K | 514.33 K |
| GTNA | Gray Television Inc | 7.4594 | 852.28 M | -0.192 | -2.51 | 400 | 2.98 K |
| NXP | Nuveen Tax Free Income Portfolio | 6.3093 | 828.14 M | -0.045 | -0.71 | 18.6 K | 117.35 K |
| MATV | Mativ Holdings Inc | 5.6833 | 662.86 M | -0.2059 | -3.5 | 368 K | 2.09 M |
| GTN-A | Gray Television Inc | 7.0403 | 604.52 M | -0.1812 | -2.51 | 400 | 2.82 K |
| CRD-A | Crawford & Company | 3.4507 | 571.91 M | -0.0184 | -0.53 | 4.8 K | 16.56 K |
| PKE | Park Electrochemical Corp | 9.1517 | 544.17 M | -0.1998 | -2.14 | 113.7 K | 1.04 M |
| VKQ | Invesco Muni Trust | 4.6327 | 484.43 M | -0.0569 | -1.21 | 93.6 K | 433.62 K |
| OLP | One Liberty Properties | 3.9938 | 464.2 M | -0.0433 | -1.07 | 25.77 K | 102.9 K |
| BBW | Build-A-Bear Workshop | 14.8998 | 349.99 M | -0.1598 | -1.06 | 276.5 K | 4.12 M |
| RWT | Redwood Trust | 7.8303 | 332.02 M | -0.1448 | -1.82 | 311.8 K | 2.44 M |
| OIA | Invesco Muni Income Trust | 3.0161 | 266.98 M | -0.0169 | -0.56 | 16.3 K | 49.16 K |
| ABR | Arbor Realty Trust | 4.1754 | 260.45 M | -0.0769 | -1.81 | 286.2 K | 1.19 M |
| MBI | MBIA Inc | 25.1527 | 238.77 M | -0.5957 | -2.31 | 2.42 M | 60.82 M |
| BRT | BRT Realty Trust | 7.9629 | 236.8 M | -0.0597 | -0.74 | 67.7 K | 539.09 K |
| VPV | Invesco Pennsylvania Muni | 4.4263 | 187.17 M | -0.0233 | -0.52 | 19.2 K | 84.98 K |
| SRI | Stoneridge Inc | 11.03 | 145.33 M | -0.16 | -1.43 | 64.1 K | 707.02 K |
| MED | Medifast Inc | 5.034 | 143.81 M | -0.0378 | -0.75 | 106.5 K | 536.12 K |
| TRAK | Repositrak Inc | 3.0116 | 138.57 M | -0.0197 | -0.65 | 2.59 K | 7.8 K |
| AHT-PD | Ashford Hospitality Trust Inc | 3.4903 | 110.61 M | -0.0667 | -1.88 | 200 | 698.06 |
| NOG | Northern Oil and Gas | 5.30 | -0.20 | -3.64 | 20 | 106 | |
| GRBK | Green Brick Partners | 84.2759 | -2.6207 | -3.02 | 20.45 K | 1.72 M | |
| SAR | Saratoga Investment Corp | 12.5167 | -0.219 | -1.72 | 2.01 K | 25.16 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| RIO | Rio2 Ltd | 5.10 | -0.60 | -10.53 | 333 | 1.7 K | |
| TC | Tucows Inc | 3.88 | -0.36 | -8.49 | 6.3 K | 24.44 K | |
| LGO | Largo Resources Ltd | 46.00 | -4.00 | -8 | 1.16 K | 53.54 K | |
| FRX | Fennec Pharmaceuticals Inc | 19.44 | -1.62 | -7.69 | 8.49 K | 165.03 K | |
| TGO | Terago Inc | 9.25 | -0.75 | -7.5 | 7.7 K | 71.22 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 9.4671 | -0.3945 | -4 | 300 | 2.84 K | |
| SKE | Skeena Resources Ltd | 58.00 | -2.00 | -3.33 | 148 | 8.58 K | |
| WSP | WSP Global Inc | 10.4618 | -0.3555 | -3.29 | 272.79 K | 2.85 M | |
| GMX | Globex Mining Enterprises Inc | 4.05 | -0.13 | -3.11 | 3.9 K | 15.8 K | |
| DII-B | Dorel Industries Inc | 8.2742 | -0.2621 | -3.07 | 37.25 K | 308.24 K | |
| VLN | Velan Inc Sv | 12.8324 | -0.4046 | -3.06 | 51.8 K | 664.72 K | |
| ACQ | Autocanada Inc | 5.4438 | -0.1706 | -3.04 | 2.1 K | 11.43 K | |
| FTT | Finning Intl | 17.2223 | -0.5164 | -2.91 | 846.92 K | 14.59 M | |
| DSG | Descartes Sys | 4.12 | -0.12 | -2.83 | 49.24 K | 202.87 K | |
| QBR-B | Quebecor Inc | 6.7402 | -0.1851 | -2.67 | 277.2 K | 1.87 M | |
| D-UN | Dream Office Real Estate Investment Trust | 26.205 | -0.7082 | -2.63 | 311.81 K | 8.17 M | |
| MAL | Magellan Aero | 8.3824 | -0.1887 | -2.2 | 26.76 K | 224.31 K | |
| PSI | Pason Systems Inc | 7.9252 | -0.1701 | -2.1 | 13.51 K | 107.09 K | |
| POW-PD | Power Corporation of Canada Pref D | 8.3013 | -0.1746 | -2.06 | 3.4 K | 28.22 K | |
| CFW | Calfrac Well Services Ltd | 495.00 | -10.00 | -1.98 | 1.46 K | 724.18 K | |
| TCL-A | Transcontinental Inc | 7.6183 | -0.1511 | -1.94 | 30.72 K | 234.06 K | |
| IFC | Intact Financial Corp | 27.17 | -0.5358 | -1.93 | 53.8 K | 1.46 M | |
| BBD-PD | Bombardier Inc Pref D | 4.3726 | -0.0858 | -1.92 | 1 K | 4.37 K | |
| IMP | Intermap Tech Corp | 57.20 | -1.10 | -1.89 | 2.03 K | 116.12 K | |
| ELD | Eldorado Gold | 24.7586 | -0.4327 | -1.72 | 1.89 M | 46.69 M | |
| TVA-B | TVA Group Inc | 13.6157 | -0.2347 | -1.69 | 25.6 K | 348.56 K | |
| SLR | Solitario Zinc Corp | 4.65 | -0.08 | -1.69 | 300 | 1.4 K | |
| MFI | Maple Leaf Foods | 8.6365 | -0.142 | -1.62 | 97.67 K | 843.48 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 3.842 | -0.0594 | -1.52 | 26.01 K | 99.93 K | |
| GBT | Bmtc Group Inc | 7.6563 | -0.1139 | -1.47 | 11.93 K | 91.35 K | |
| DRX | Adf Group Inc Sv | 3.4339 | -0.051 | -1.46 | 85.9 K | 294.97 K | |
| PBH | Premium Brands Holdings Corp | 5.0637 | -0.0704 | -1.37 | 4.21 K | 21.29 K | |
| CSW-B | Corby Spirit and Wine Limited | 7.3014 | -0.0989 | -1.34 | 700 | 5.11 K | |
| CSCI | Cosciens Biopharma Inc | 179400.00 | -2400.00 | -1.32 | 1 | 179.4 K | |
| IGM | Igm Financial Inc | 18.3797 | -0.2242 | -1.21 | 293.67 K | 5.4 M | |
| CGO | Cogeco Inc Sv | 22.893 | -0.2735 | -1.18 | 55.31 K | 1.27 M | |
| PGIC | Premium Global Income Split Corp | 166.5586 | -1.9808 | -1.18 | 243 | 40.47 K | |
| PPL | Pembina Pipeline Corp | 4.4222 | -0.0521 | -1.16 | 220.37 K | 974.52 K | |
| MTY | Mty Food Group Inc | 7.7564 | -0.088 | -1.12 | 11.71 K | 90.79 K | |
| DFN-PA | Dividend 15 Split Corp Pref A | 3.7507 | -0.0399 | -1.05 | 12.7 K | 47.63 K | |
| CCA | Cogeco Communications Inc | 27.001 | -0.283 | -1.04 | 195.5 K | 5.28 M | |
| UNC | United Corp Ltd | 3.3969 | -0.0343 | -1 | 485 | 1.65 K | |
| DIAM | Star Diamond Corp | 3.11 | -0.03 | -0.96 | 665.6 K | 2.07 M | |
| MG | Magna International Inc | 13.4257 | -0.1265 | -0.93 | 871.34 K | 11.7 M | |
| EMA | Emera Incorporated | 8.1332 | -0.0747 | -0.91 | 234.76 K | 1.91 M | |
| RBA | Rb Global Inc | 14.8337 | -0.136 | -0.91 | 5.61 K | 83.14 K | |
| POW-PC | Power Corporation of Canada Pref C | 8.3421 | -0.076 | -0.9 | 1.34 K | 11.18 K | |
| BN-PM | Brookfield Corporation | 6.6604 | -0.0596 | -0.89 | 7.4 K | 49.29 K | |
| FLNT | Flint Corp | 210.8289 | -1.7746 | -0.83 | 2.76 K | 581.89 K | |
| MEQ | Mainstreet Eq J | 15.7327 | -0.1297 | -0.82 | 2.8 K | 44.05 K | |
| TCW | Trican Well | 11.0824 | -0.0888 | -0.79 | 185.9 K | 2.06 M | |
| RY | Royal Bank of Canada | 26.4005 | -0.2064 | -0.78 | 3.16 M | 83.51 M | |
| ATRL | Atkinsrealis Group Inc | 32.6442 | -0.2546 | -0.77 | 158.38 K | 5.17 M | |
| CIGI | Colliers International Group Inc | 17.9879 | -0.137 | -0.76 | 19.62 K | 352.92 K | |
| RFA | RFA Financial Inc. | 30.3577 | -0.2293 | -0.75 | 10.46 K | 317.66 K | |
| WFG | West Fraser Timber CO Ltd | 15.4289 | -0.1137 | -0.73 | 35.6 K | 549.27 K | |
| TPX-B | Molson Coors Canada Inc | 28.7695 | -0.2089 | -0.72 | 4.62 K | 132.97 K | |
| CJR-B | Corus Entertainment Inc | 9.3276 | -0.067 | -0.71 | 175 K | 1.63 M | |
| CORS | Corus Entertainment Holdings Inc. | 4626.1948 | -33.2114 | -0.71 | 350 | 1.62 M | |
| LNF | Leons Furniture | 6.284 | -0.0447 | -0.71 | 15.2 K | 95.51 K | |
| WJX | Wajax Corp | 8.6273 | -0.0583 | -0.67 | 14.94 K | 128.92 K | |
| JAG | Jaguar Mining Inc | 5276.332 | -32.9766 | -0.62 | 49.33 K | 260.26 M | |
| CKI | Clarke Inc | 5.2881 | -0.033 | -0.62 | 12.5 K | 66.1 K | |
| CGX | Cineplex Inc | 9.1717 | -0.0569 | -0.62 | 65.6 K | 601.63 K | |
| TSL | Tree Island Steel Ltd | 5.3611 | -0.0332 | -0.62 | 15.54 K | 83.32 K | |
| SAP | Saputo Inc | 8.5195 | -0.0522 | -0.61 | 325.6 K | 2.77 M | |
| RCH | Richelieu Hardware Ltd | 6.2308 | -0.0369 | -0.59 | 651.81 K | 4.06 M | |
| DF-PA | Dividend 15 Split Corp II Pref A | 3.6668 | -0.0213 | -0.58 | 6.53 K | 23.95 K | |
| CGI | CDN General Inv | 13.6132 | -0.0789 | -0.58 | 7.13 K | 97.06 K | |
| PTM | Platinum Group Metals Ltd | 348.00 | -2.00 | -0.57 | 180 | 62.64 K | |
| NPI | Northland Power Inc | 3.5596 | -0.0198 | -0.55 | 97.96 K | 348.68 K | |
| CRR-UN | Crombie Real Estate Investment Trust | 3.4725 | -0.0191 | -0.55 | 3.71 K | 12.9 K | |
| MRE | Martinrea International Inc | 13.4267 | -0.0735 | -0.54 | 99.5 K | 1.34 M | |
| NG | Novagold Res Inc | 12.0218 | -0.0645 | -0.53 | 123.44 K | 1.48 M | |
| RUS | Russel Metals | 9.3431 | -0.05 | -0.53 | 194.5 K | 1.82 M | |
| POW-PB | Power Corporation of Canada Pref B | 8.362 | -0.0441 | -0.52 | 4.4 K | 36.79 K | |
| CU | Canadian Utilities Ltd Cl A NV | 11.3426 | -0.0598 | -0.52 | 72.97 K | 827.62 K | |
| TRI | Thomson Reuters Corp | 25.5056 | -0.1339 | -0.52 | 391.35 K | 9.98 M | |
| TRP | TC Energy Corp | 13.7071 | -0.0712 | -0.52 | 995.24 K | 13.64 M | |
| POU | Paramount Resources Ltd | 6.8183 | -0.0353 | -0.52 | 116.41 K | 793.7 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BRDCY | Bridgestone Corporation | 6.0541 | 33.02 B | -0.036 | -0.59 | 1.28 K | 7.77 K |
| ORBT | Orbit International Corporation | 8.1945 | 8.33 M | -0.1062 | -1.28 | 3.2 K | 26.22 K |
| SEEK | TheDirectory.com Inc | 7.00 | 1.45 M | -1.00 | -12.5 | 486 | 3.4 K |
| NXTYQ | Nexity Financial Corporation | 7.83 | 1.16 M | -0.06 | -0.76 | 8.29 K | 64.9 K |
| RLBD | Real Brands Inc | 5.25 | 269.06 K | -0.60 | -10.26 | 79 | 414.75 |
| PJET | Priority Aviation Inc | 1600.00 | 98.01 K | -800.00 | -33.33 | 3 | 4.8 K |
| REDFY | Rediff.com India Limited | 15.24 | 97.36 K | -0.09 | -0.59 | 85.13 K | 1.3 M |
| RGGI | Resgreen Group International Inc | 12000.00 | 48.75 K | -1100.00 | -8.4 | 6 | 72 K |
| ULTRF | Ultrapetrol (Bahamas) Limited | 17.09 | 14.07 K | -0.16 | -0.93 | 134.04 K | 2.29 M |
| MIHL | Montague International Holding Ltd | 1800.00 | 12.63 K | -200.00 | -10 | 1 | 1.8 K |
| CIPI | Correlate Infrastructure Partners Inc | 6.00 | 7.83 K | -0.04 | -0.66 | 825 | 4.95 K |
| EPOR | Epic Corp | 10.00 | 4 K | -2.75 | -21.57 | 428 | 4.28 K |
| DOMR | Dominion Resources Black Warrior Trust | 10.3965 | 785 | -0.3827 | -3.55 | 87.1 K | 905.54 K |
| YVRLF | Liquid Media Group Ltd. | 317.00 | 482 | -8.00 | -2.46 | 346 | 109.68 K |
| ESNC | EnSync Inc | 17.80 | 1 | -1.80 | -9.18 | 9.76 K | 173.73 K |
| GRYEF | AU Min Africa PTY LTD | 120.00 | -10.00 | -7.69 | 79 | 9.48 K | |
| FONU | FonU2 Inc | 640.00 | -40.00 | -5.88 | 3 | 1.92 K | |
| FRTD | Fortitude Group Inc | 2100.00 | -95.4546 | -4.35 | 124.1 K | 260.61 M | |
| HDYNQ | Hyperdynamics Corporation | 23.28 | -1.04 | -4.28 | 13.18 K | 306.71 K | |
| PMMEF | Premium Exploration Inc | 3.343 | -0.036 | -1.07 | 94 K | 314.24 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| OGW | Ongwe Minerals Inc. | 5.28 | -2.56 | -32.65 | 319 | 1.68 K | |
| CEL-H | Columbus Energy Limited | 5.40 | -1.80 | -25 | 161 | 869.4 | |
| BEW | BeWhere Holdings Inc | 3.1524 | -0.5254 | -14.29 | 5.37 K | 16.91 K | |
| WINS | Winshear Gold Corp | 20.7202 | -3.3301 | -13.85 | 507 | 10.51 K | |
| RPX | Red Pine Exploration Inc | 3.50 | -0.50 | -12.5 | 970 | 3.4 K | |
| MYID | Killi Ltd | 292.969 | -41.8525 | -12.5 | 29.5 K | 8.64 M | |
| DTWO | D2 Lithium Corp. | 4.40 | -0.60 | -12 | 3.52 K | 15.47 K | |
| SNV | Sonoro Energy Ltd | 180.00 | -24.00 | -11.76 | 302 | 54.36 K | |
| TIP-H | Tyner Resources Ltd | 15.00 | -2.00 | -11.76 | 1.72 K | 25.8 K | |
| CD | Cantex Mine Development Corp | 12.00 | -1.50 | -11.11 | 357 | 4.28 K | |
| ACS | Archon Minerals Ltd | 3.20 | -0.38 | -10.61 | 700 | 2.24 K | |
| CUCU | Global Copper Corp. | 6.75 | -0.75 | -10 | 1.2 K | 8.1 K | |
| PEX | Pacific Ridge Exploration Ltd | 38.00 | -4.00 | -9.52 | 22.5 K | 855 K | |
| SPX | Stellar AfricaGold Inc | 13.7411 | -1.2492 | -8.33 | 2.59 K | 35.53 K | |
| IQ | AirIQ Inc | 4.80 | -0.40 | -7.69 | 125 | 600 | |
| SILV | Silver Valley Metals Corp. | 39.15 | -2.70 | -6.45 | 44.9 K | 1.76 M | |
| NAM | New Age Metals Inc | 5.40 | -0.36 | -6.25 | 4.12 K | 22.28 K | |
| BRON | Bronco Resources Corp. | 100.00 | -6.00 | -5.66 | 106 | 10.6 K | |
| CPI | Carlton Precious Inc. | 3.40 | -0.20 | -5.56 | 28.4 K | 96.56 K | |
| GDX | Goldex Resources Corporation | 18.00 | -1.00 | -5.26 | 500 | 9 K | |
| FP | FP Newspapers Inc | 3.5412 | -0.174 | -4.68 | 1.4 K | 4.96 K | |
| QYOU | QYOU Media Inc | 24.60 | -1.20 | -4.65 | 83 | 2.04 K | |
| BSK | Blue Sky Uranium Corp | 43.00 | -2.00 | -4.44 | 210 | 9.03 K | |
| KIP | Kiplin Metals Inc | 1053.00 | -48.60 | -4.41 | 9 K | 9.48 M | |
| VRB | Vanadiumcorp Resource Inc | 11.50 | -0.50 | -4.17 | 285 | 3.28 K | |
| VMY-H | Voice Mobility International Inc | 5.875 | -0.25 | -4.08 | 280 | 1.65 K | |
| USS | Uniserve Communications Corporation | 63.1579 | -2.6316 | -4 | 267 | 16.86 K | |
| COMP | Uniserve Communications Corporation | 63.1579 | -2.6316 | -4 | 267 | 16.86 K | |
| BEA | Belmont Resources Inc | 8.00 | -0.32 | -3.85 | 21 K | 168 K | |
| ETL | E3 Lithium Ltd. | 5.00 | -0.20 | -3.85 | 2.63 K | 13.18 K | |
| FTJ | Fort St. James Nickel Corp | 40.00 | -1.60 | -3.85 | 13 | 520 | |
| CTM | Canterra Minerals Corporation | 26.00 | -1.00 | -3.7 | 350 | 9.1 K | |
| UCU | Ucore Rare Metals Inc | 6.50 | -0.20 | -2.99 | 26.3 K | 170.95 K | |
| KNG | Kingsmen Resources Ltd | 10.88 | -0.32 | -2.86 | 625 | 6.8 K | |
| NQC | Nordique Critical Metals Inc. | 6.80 | -0.20 | -2.86 | 1.25 K | 8.5 K | |
| OYL | CGX Energy Inc | 10.90 | -0.30 | -2.68 | 76.15 K | 830.03 K | |
| MAX | Max Resource Corp | 82.80 | -1.20 | -1.43 | 108 | 8.94 K | |
| MRZL | Mont Royal Resources Limited. | 27.5058 | -0.2331 | -0.84 | 3.15 K | 86.73 K | |
| MPH | Medicure Inc | 18.75 | -0.15 | -0.79 | 72.38 K | 1.36 M |