Loser Valuations for 31 August 2007 from 00:00:00 until 23:59:59
Loser Valuations for 31 August 2007 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| NG | Novagold Resources Inc | 12.7021 | 2.53 B | -0.1356 | -1.06 | 270.1 K | 3.43 M |
| REPX | Riley Exploration Permian Inc | 57.1745 | 976.66 M | -0.9373 | -1.61 | 524 | 29.96 K |
| CIX | Compx International Inc | 8.7925 | 545.42 M | -0.2558 | -2.83 | 30.9 K | 271.69 K |
| INTT | Intest Corp | 3.1909 | 189.31 M | -0.0194 | -0.6 | 4.3 K | 13.72 K |
| ESP | Espey Mfg. & Electronics | 7.851 | 145.6 M | -0.0536 | -0.68 | 2.6 K | 20.41 K |
| OPHC | Optimumbank Hlds | 1283.531 | 113.17 M | -21.7402 | -1.67 | 1 | 1.28 K |
| CVU | CPI Aerostructures | 8.50 | 61.08 M | -0.15 | -1.73 | 26 K | 221 K |
| WYY | Widepoint Corp | 8.00 | 60.29 M | -0.20 | -2.44 | 13.1 K | 104.8 K |
| FSP | Franklin Street Properties | 5.9581 | 43.84 M | -0.0863 | -1.43 | 236.3 K | 1.41 M |
| AGIG | AGIG | 437.6372 | 36 M | -25.2483 | -5.45 | 125 | 54.7 K |
| NNVC | Nanoviricides Inc | 32.90 | 34.48 M | -7.70 | -18.97 | 4.61 K | 151.77 K |
| CKX | Ckx Lands | 10.1945 | 32.52 M | -0.1916 | -1.84 | 3 K | 30.58 K |
| CPHI | China Pharma Holdings | 160.00 | 24.08 M | -5.00 | -3.03 | 365 | 58.4 K |
| DSS | Document Security Systems | 27503.3555 | 4.89 M | -353.1406 | -1.27 | 15 | 412.55 K |
| TPHS | Trinity Pl Hlds Inc | 16.3218 | 1.93 M | -0.1494 | -0.91 | 13.96 K | 227.82 K |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| KLAC | K L A-Tencor Corp | 30.9586 | 204.96 B | -0.3879 | -1.24 | 3.71 M | 114.95 M |
| MELI | MercadoLibre Inc | 27.2482 | 74.78 B | -0.6105 | -2.19 | 69.06 K | 1.88 M |
| GRMN | Garmin Ltd | 55.4323 | 55.15 B | -0.3865 | -0.69 | 4.58 M | 253.67 M |
| BIIB | Biogen Inc | 63.82 | 37.03 B | -0.77 | -1.19 | 3.1 M | 197.88 M |
| NTAP | Netapp Inc | 20.452 | 36.55 B | -0.2275 | -1.1 | 5.89 M | 120.52 M |
| ALNY | Alnylam Pharmaceuticals | 23.37 | 20.98 B | -0.39 | -1.64 | 121.2 K | 2.83 M |
| ERIE | Erie Indemnity Company | 31.9607 | 14.12 B | -0.2116 | -0.66 | 57.7 K | 1.84 M |
| AKAM | Akamai Technologies | 32.22 | 12.44 B | -0.70 | -2.13 | 4.04 M | 130.09 M |
| PODD | Insulet Corp | 17.62 | 10.36 B | -0.57 | -3.13 | 21.83 K | 384.7 K |
| SSB | South State Cp | 24.1651 | 10.09 B | -0.454 | -1.84 | 17.9 K | 432.56 K |
| COLB | Columbia Banking Sys | 13.6603 | 8.65 B | -0.2999 | -2.15 | 184.9 K | 2.53 M |
| CELH | Celsius Holdings Inc | 3.8667 | 8.07 B | -0.3333 | -7.94 | 20.8 K | 80.45 K |
| CORT | Corcept Therapeutics | 3.21 | 8.07 B | -0.02 | -0.62 | 192.36 K | 617.48 K |
| CYTK | Cytokinetics | 29.28 | 7.82 B | -1.08 | -3.56 | 26.45 K | 774.37 K |
| IDCC | Interdigital Inc | 17.4176 | 7.61 B | -0.2035 | -1.15 | 345.23 K | 6.01 M |
| EXLS | Exlservice Holdings | 3.80 | 6.5 B | -0.092 | -2.36 | 486.45 K | 1.85 M |
| HOMB | Home Bancshares Inc | 3.1927 | 5.98 B | -0.0382 | -1.18 | 90.29 K | 288.26 K |
| ABCB | Ameris Bancorp | 15.6577 | 5.54 B | -0.1664 | -1.05 | 19.95 K | 312.31 K |
| VEON | Veon Ltd ADR | 324.4798 | 5.17 B | -4.3885 | -1.33 | 195.86 K | 63.55 M |
| LIVN | Livanova Plc OR Sh | 15.09 | 4.97 B | -0.22 | -1.44 | 176.01 K | 2.66 M |
| NOVT | Novanta Inc | 29.25 | 4.44 B | -0.30 | -1.02 | 32.37 K | 946.94 K |
| IBOC | Intl Bancshares | 14.603 | 4.2 B | -0.1079 | -0.73 | 224.07 K | 3.27 M |
| EXPO | Exponent Inc | 5.2139 | 4.1 B | -0.0791 | -1.49 | 280.4 K | 1.46 M |
| OLED | Universal Display | 13.9068 | 4.05 B | -0.3298 | -2.32 | 237.21 K | 3.3 M |
| SFNC | Simmons First Natl | 7.8061 | 3.37 B | -0.0517 | -0.66 | 61.2 K | 477.73 K |
| CECO | CECO Environmental Corp. | 10.9937 | 3.28 B | -0.113 | -1.02 | 74.2 K | 815.73 K |
| SBCF | Seacoast Banking Cp | 72.8995 | 3.24 B | -0.9565 | -1.3 | 20.4 K | 1.49 M |
| MGRC | Mcgrath Rentcorp | 19.0174 | 3.17 B | -0.2494 | -1.29 | 90.03 K | 1.71 M |
| HWKN | Hawkins Inc | 5.0557 | 3.13 B | -0.0348 | -0.68 | 7 K | 35.39 K |
| SHOO | Steven Maddens Ltd | 4.1719 | 3.01 B | -0.161 | -3.72 | 1.31 M | 5.45 M |
| IPGP | Ipg Photonics Corp | 18.2826 | 3.01 B | -0.2871 | -1.55 | 44.2 K | 808.16 K |
| HOVNP | Hovnanian Entr Dep A | 7.5887 | 3.01 B | -0.0915 | -1.19 | 37.57 K | 285.13 K |
| VCEL | Vericel Corproation | 177.60 | 2.94 B | -1.60 | -0.89 | 2.04 K | 363.19 K |
| ATRC | Atricure Inc | 10.51 | 2.85 B | -0.14 | -1.31 | 6.21 K | 65.27 K |
| FBNC | First Bancorp [Nc] | 12.8324 | 2.68 B | -0.2954 | -2.25 | 17.03 K | 218.5 K |
| FRME | First Merchants Corp | 13.0663 | 2.57 B | -0.1295 | -0.98 | 37.45 K | 489.37 K |
| BANR | Banner Corp | 141.7989 | 2.52 B | -0.7922 | -0.56 | 38.61 K | 5.48 M |
| BUSE | First Busey Corp | 29.7865 | 2.38 B | -2.0714 | -6.5 | 310.64 K | 9.25 M |
| FORTY | Formula Sys [1985] ADR | 6.0407 | 1.86 B | -0.0878 | -1.43 | 4.4 K | 26.58 K |
| LMAT | Lemaitre Vascular | 5.6854 | 1.78 B | -0.0836 | -1.45 | 7 K | 39.8 K |
| ANIP | ANI Pharma Inc | 208.8004 | 1.63 B | -4.32 | -2.03 | 2.52 K | 526.59 K |
| LKFN | Lakeland Finl Corp | 9.5754 | 1.53 B | -0.0699 | -0.72 | 30.8 K | 294.87 K |
| MLCO | Melco Resorts & Entertainment ADR | 10.3877 | 1.5 B | -0.1594 | -1.51 | 939.82 K | 9.76 M |
| JBLU | Jetblue Airways Cp | 9.52 | 1.44 B | -0.07 | -0.73 | 3.38 M | 32.22 M |
| LQDT | Liquidity Services | 11.00 | 1.41 B | -0.14 | -1.26 | 166.9 K | 1.84 M |
| WABC | Westamerica Bancorp | 27.3126 | 1.38 B | -0.2419 | -0.88 | 163.58 K | 4.47 M |
| TRS | Trimas Corp | 9.5055 | 1.35 B | -0.1397 | -1.45 | 150.35 K | 1.43 M |
| MNKD | Mannkind Corp | 44.35 | 1.34 B | -0.55 | -1.22 | 51.84 K | 2.3 M |
| UFCS | United Fire Group | 22.1219 | 1.32 B | -0.1222 | -0.55 | 136.1 K | 3.01 M |
| AMSC | Amer Superconductor | 180.20 | 1.21 B | -2.00 | -1.1 | 39.82 K | 7.18 M |
| UVSP | Univest Corp of Penn | 11.5472 | 1.11 B | -0.1138 | -0.98 | 8.86 K | 102.29 K |
| CCNE | Cnb Financial Corp | 7.0568 | 1.06 B | -0.0773 | -1.08 | 507 | 3.58 K |
| EGBN | Eagle Bancorp Inc | 8.858 | 1.05 B | -0.1835 | -2.03 | 6.29 K | 55.73 K |
| CFFN | Capitol Fed Finl Inc | 4.4697 | 1.04 B | -0.0513 | -1.13 | 227.4 K | 1.02 M |
| SBSI | Southside Bancshares | 7.4071 | 1.04 B | -0.4353 | -5.55 | 100.04 K | 740.99 K |
| DGICB | Donegal Group Cl B | 10.0146 | 1.04 B | -0.4526 | -4.32 | 1.88 K | 18.84 K |
| TRNS | Transcat Inc | 6.72 | 1 B | -0.19 | -2.75 | 100 | 672 |
| WLFC | Willis Lease Fin C | 12.4273 | 980.87 M | -0.4816 | -3.73 | 5.56 K | 69.06 K |
| SVRA | Savara Inc | 3622.50 | 969.77 M | -227.50 | -5.91 | 123 | 445.57 K |
| MRNFF | Meren Energy Inc. | 4.4652 | 892.47 M | -0.235 | -5 | 500 | 2.23 K |
| CCBG | Capital City Bank Gr | 21.2693 | 874.44 M | -0.1703 | -0.79 | 24.81 K | 527.69 K |
| PGC | Peapack Gladstone FI | 19.6787 | 815.66 M | -0.2202 | -1.11 | 535 | 10.53 K |
| LXRX | Lexicon Pharmaceutcl | 22.05 | 809.82 M | -0.14 | -0.63 | 8.51 K | 187.67 K |
| ULH | Universal Logis Hld | 13.3208 | 783.39 M | -0.5507 | -3.97 | 27.97 K | 372.57 K |
| MLAB | Mesa Labs Inc | 18.9059 | 756.56 M | -0.453 | -2.34 | 3.68 K | 69.54 K |
| CASS | Cass Information Sys | 13.1835 | 707.98 M | -0.0936 | -0.7 | 8.65 K | 113.98 K |
| DGICA | Donegal Group Cl A | 7.5012 | 703.78 M | -0.2745 | -3.53 | 25.16 K | 188.73 K |
| JBSS | John B Sanfilippo | 5.8066 | 657.41 M | -0.0535 | -0.91 | 10.31 K | 59.89 K |
| CARE | Carter Bankshares Inc | 7.0856 | 642.86 M | -0.1331 | -1.84 | 13.85 K | 98.11 K |
| PZZA | Papa John's Intl | 9.967 | 630.78 M | -0.1218 | -1.21 | 530.9 K | 5.29 M |
| FBIZ | First Business Finan | 5.9256 | 625.24 M | -0.0805 | -1.34 | 200 | 1.19 K |
| CIVB | Civista Bncshrs | 10.9741 | 594.85 M | -0.061 | -0.55 | 6.47 K | 71 K |
| KRNY | Kearny Financial | 5.9885 | 578.04 M | -0.1088 | -1.78 | 54.35 K | 325.49 K |
| GLRE | Greenlight Cap. Re. | 19.82 | 527.45 M | -0.42 | -2.08 | 114.52 K | 2.27 M |
| NTGR | Netgear Inc | 17.4015 | 527.43 M | -0.2357 | -1.34 | 584.66 K | 10.17 M |
| SSYS | Stratasys Ltd | 25.15 | 511.76 M | -0.48 | -1.87 | 229.06 K | 5.76 M |
| ANGO | Angiodynamics Inc | 19.46 | 504.02 M | -0.10 | -0.51 | 103.23 K | 2.01 M |
| CZNC | Citizens & Northern Corp | 7.3029 | 502.54 M | -0.3481 | -4.55 | 2.9 K | 21.18 K |
| TATT | T A T Tech Ltd | 8.6343 | 495.49 M | -0.1416 | -1.61 | 42.6 K | 367.82 K |
| GOOD | Gladstone Comml | 3.6005 | 482.63 M | -0.1747 | -4.63 | 18.88 K | 67.98 K |
| KELYA | Kelly Svcs Cl A | 17.9391 | 479.13 M | -0.1658 | -0.92 | 195.27 K | 3.5 M |
| GRVY | Gravity Ltd ADR | 15.7176 | 468.43 M | -0.6424 | -3.93 | 2.85 K | 44.84 K |
| ATNI | Atn International | 22.1409 | 447.62 M | -0.2579 | -1.15 | 80.4 K | 1.78 M |
| CWCO | Cons Water CO Inc | 18.9315 | 404.97 M | -0.7634 | -3.88 | 52.62 K | 996.27 K |
| SHOE | Shoe Station Group Inc. | 4.5251 | 386.01 M | -0.0708 | -1.54 | 875.4 K | 3.96 M |
| PKBK | Parke Bancorp Inc | 6.1596 | 385.86 M | -0.0528 | -0.85 | 100 | 615.96 |
| AMSF | Amerisafe Inc | 8.2994 | 358.06 M | -0.1009 | -1.2 | 95.92 K | 796.09 K |
| PESI | Perma-Fix Envir | 13.10 | 330.37 M | -0.25 | -1.87 | 11.04 K | 144.66 K |
| MNRO | Monro Muffler Brak | 11.9161 | 324.39 M | -0.0887 | -0.74 | 91.05 K | 1.08 M |
| III | Information Svcs Group | 6.1315 | 297.56 M | -0.0567 | -0.92 | 17.2 K | 105.46 K |
| OVLY | Oak Valley Bancp CA | 8.458 | 290.83 M | -0.1967 | -2.27 | 570 | 4.82 K |
| CMTV | Community Bancorp. Common Stock | 5.2639 | 274.64 M | -0.0777 | -1.45 | 500 | 2.63 K |
| RBBN | Ribbon Communications Inc | 28.90 | 259.8 M | -0.45 | -1.53 | 554.08 K | 16.01 M |
| OSUR | Orasure Tech Inc | 9.20 | 249.67 M | -0.09 | -0.97 | 188.31 K | 1.73 M |
| EFSI | Eagle Financial Services Inc | 13.236 | 248.93 M | -0.2595 | -1.92 | 6 K | 79.42 K |
| CFBK | Central Fed Cp | 148.5824 | 238.99 M | -1.2001 | -0.8 | 195 | 28.97 K |
| OFLX | Omega Flex Inc | 9.2089 | 236.71 M | -0.1918 | -2.04 | 300 | 2.76 K |
| INBK | First Internet Bcp | 8.0731 | 221.83 M | -0.1384 | -1.69 | 900 | 7.27 K |
| PDEX | Pro-Dex Inc | 4.71 | 215.73 M | -0.1497 | -3.08 | 5.97 K | 28.1 K |
| AUDC | Audiocodes Ltd | 4.0879 | 212 M | -0.0413 | -1 | 194.1 K | 793.47 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BRK-B | Berkshire Hathaway Inc (Class B) | 77.80 | 1.26 T | -1.16 | -1.47 | 1.3 M | 101.14 M |
| APH | Amphenol Corp | 3.9368 | 196.6 B | -0.0251 | -0.63 | 5.76 M | 22.68 M |
| MCK | Mckesson Corp | 49.5098 | 124.35 B | -0.476 | -0.95 | 1.9 M | 94.18 M |
| KKR | KKR & Co. LP | 10.8303 | 89.77 B | -0.14 | -1.28 | 2 K | 21.66 K |
| DAL | Delta Air Lines Inc | 14.5468 | 56.94 B | -0.0862 | -0.59 | 1.24 M | 18.04 M |
| SLF | Sun Life Financial Inc | 21.749 | 40.48 B | -0.1265 | -0.58 | 289.1 K | 6.29 M |
| FIX | Comfort Systems USA | 11.9116 | 39.7 B | -0.1473 | -1.22 | 121.6 K | 1.45 M |
| TDY | Teledyne Technologies Inc | 49.91 | 30.02 B | -0.31 | -0.62 | 156.6 K | 7.82 M |
| LVS | Las Vegas Sands | 63.1587 | 25.47 B | -1.0516 | -1.64 | 2.49 M | 157.23 M |
| THC | Tenet Healthcare Corp | 13.56 | 22.83 B | -0.08 | -0.59 | 3.69 M | 50.01 M |
| RGA | Reinsurance Group of America Inc | 40.1686 | 17.88 B | -0.8358 | -2.04 | 319 K | 12.81 M |
| RVTY | RVTY | 24.5192 | 17.52 B | -0.2773 | -1.12 | 1.05 M | 25.87 M |
| EHC | Encompass Health Corp | 11.737 | 13.82 B | -0.1543 | -1.3 | 415.19 K | 4.87 M |
| BF-B | Brown-Forman Corporation | 10.1431 | 13.78 B | -0.1134 | -1.11 | 1.08 M | 10.98 M |
| EVR | Evercore Partners Inc | 13.5908 | 11.22 B | -0.1751 | -1.27 | 84.7 K | 1.15 M |
| MOH | Molina Healthcare Inc | 22.70 | 10.91 B | -0.3467 | -1.5 | 167.1 K | 3.79 M |
| HMY | Harmony Gold Mining Co. Ltd ADR | 7.7222 | 9.68 B | -0.0777 | -1 | 1.93 M | 14.89 M |
| SWX | Southwest Gas Corp | 16.4902 | 6.75 B | -0.1307 | -0.79 | 234.2 K | 3.86 M |
| TXNM | Txnm Energy Inc | 13.3429 | 6.48 B | -0.15 | -1.11 | 646 K | 8.62 M |
| GHC | Graham Holdings Company | 354.4728 | 5.06 B | -2.5927 | -0.73 | 25.49 K | 9.03 M |
| SKY | Skyline Corp | 24.9888 | 4.96 B | -0.2421 | -0.96 | 43.1 K | 1.08 M |
| CNK | Cinemark Holdings Inc | 10.665 | 4.8 B | -0.255 | -2.34 | 113.8 K | 1.21 M |
| AVNT | Avient Corp | 6.0033 | 4.12 B | -0.2094 | -3.37 | 672.9 K | 4.04 M |
| AZZ | Azz Inc | 10.9944 | 4.02 B | -0.1394 | -1.25 | 285.6 K | 3.14 M |
| CPK | Chesapeake Utilities Corp | 13.1087 | 3.54 B | -0.1037 | -0.78 | 41.7 K | 546.63 K |
| TDS | Telephone and Data Systems | 29.7078 | 3.54 B | -0.2294 | -0.77 | 322.84 K | 9.59 M |
| MHO | M/I Homes | 18.0957 | 3.2 B | -0.2978 | -1.62 | 342 K | 6.19 M |
| CWT | California Water Service Group Holding | 12.2162 | 3.11 B | -0.3627 | -2.88 | 1.11 M | 13.58 M |
| UNFI | United Nat Foods | 26.84 | 2.86 B | -0.49 | -1.79 | 891.03 K | 23.92 M |
| TR | Tootsie Roll Industries | 14.2234 | 2.86 B | -0.0788 | -0.55 | 242.32 K | 3.45 M |
| FUL | H. B. Fuller Company | 21.37 | 2.66 B | -0.2462 | -1.14 | 376 K | 8.04 M |
| IDT | IDT Corp | 10.1834 | 2.06 B | -0.1018 | -0.99 | 100.34 K | 1.02 M |
| CSR | Centerspace | 35.2597 | 1.94 B | -0.2024 | -0.57 | 15.09 K | 531.93 K |
| PBT | Permian Basin Royalty Trust | 4.2274 | 1.41 B | -0.043 | -1.01 | 97.8 K | 413.44 K |
| REX | Rex American Resources Corp | 3.15 | 1.33 B | -0.0667 | -2.07 | 188.4 K | 593.46 K |
| FLO | Flowers Foods | 4.8225 | 1.27 B | -0.0327 | -0.67 | 819.67 K | 3.95 M |
| GHM | Graham Corp | 12.0698 | 1.01 B | -0.0864 | -0.71 | 23.1 K | 278.81 K |
| CPF | Central Pacific Financial Company | 383.0634 | 987.47 M | -1.9262 | -0.5 | 13.17 K | 5.04 M |
| SMP | Standard Motor Products | 6.4452 | 981.92 M | -0.0593 | -0.91 | 108.4 K | 698.66 K |
| HL-PB | Hecla Mining Company | 16.5665 | 969.89 M | -0.2269 | -1.35 | 200 | 3.31 K |
| AORT | Artivion Inc | 8.8011 | 945.87 M | -0.267 | -2.94 | 227.2 K | 2 M |
| RGR | Sturm Ruger & Company | 9.5293 | 790.28 M | -0.3343 | -3.39 | 219 K | 2.09 M |
| TXO | Txo Energy Partners L.P. | 11520.00 | 776.8 M | -2000.00 | -14.79 | 2 | 23.04 K |
| CRD-A | Crawford & Company | 3.4199 | 571.91 M | -0.2645 | -7.18 | 9.9 K | 33.86 K |
| CRD-B | Crawford & Company | 4.3804 | 547.6 M | -0.327 | -6.95 | 38.3 K | 167.77 K |
| HVT | Haverty Furniture Companies | 4.6877 | 405.28 M | -0.0612 | -1.29 | 84.3 K | 395.17 K |
| BBW | Build-A-Bear Workshop | 13.8404 | 349.99 M | -0.2102 | -1.5 | 251.7 K | 3.48 M |
| EBS | Emergent Biosolutions | 7.9378 | 302.84 M | -0.0533 | -0.67 | 66.6 K | 528.66 K |
| DDD | 3D Systems Corp | 6.68 | 274.48 M | -0.23 | -3.33 | 720.09 K | 4.81 M |
| DHX | Dice Holdings | 9.68 | 189.86 M | -0.12 | -1.22 | 216.2 K | 2.09 M |
| CIA | Citizens Inc | 7.54 | 185.86 M | -0.06 | -0.79 | 114.5 K | 863.33 K |
| FC | Franklin Covey Company | 7.49 | 167.8 M | -0.08 | -1.06 | 25.5 K | 190.99 K |
| AP | Ampco-Pittsburgh Corp | 30.6403 | 158.45 M | -0.3746 | -1.21 | 75.5 K | 2.31 M |
| NRT | North European Oil Royality Trust | 6.0218 | 65.71 M | -0.1416 | -2.3 | 10.8 K | 65.04 K |
| SBSI | Southside Bancshares | 6.7202 | -0.395 | -5.55 | 72.87 K | 489.72 K | |
| SSB | Southstate Corp | 25.3455 | -0.4763 | -1.84 | 17.81 K | 451.45 K | |
| CVU | CPI Aerostructures Inc | 8.50 | -0.15 | -1.73 | 26 K | 221 K | |
| FLG-PU | Flagstar Financial, Inc. Bifurc | 16.3721 | -0.2746 | -1.65 | 400 | 6.55 K | |
| DDT | Dillard's | 4.6328 | -0.0767 | -1.63 | 44.3 K | 205.23 K | |
| HOMB | Home Bancshares Inc | 3.1927 | -0.0382 | -1.18 | 90.29 K | 288.26 K | |
| GJS | Strats Sm Trust For Goldman Sachs Group Securiti | 10.9253 | -0.1195 | -1.08 | 2.5 K | 27.31 K | |
| ABCB | Ameris Bancorp | 15.6577 | -0.1664 | -1.05 | 19.95 K | 312.31 K | |
| PNNT | Pennantpark Investme | 12.98 | -0.12 | -0.92 | 40.17 K | 521.38 K | |
| GRMN | Garmin Ltd | 55.4323 | -0.3865 | -0.69 | 4.58 M | 253.67 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SDE | Spartan Delta Corp | 83.3026 | -10.4129 | -11.11 | 397 | 33.07 K | |
| SKE | Skeena Resources Ltd | 52.00 | -4.00 | -7.14 | 200 | 10.4 K | |
| MAI | Mining Americas Inc. | 245.00 | -10.00 | -3.92 | 152 | 37.24 K | |
| BPO-PX | Brookfield Office Properties Inc Pref X | 7.8251 | -0.2989 | -3.68 | 1.4 K | 10.96 K | |
| CUP-U | Caribbean Utilities Company Ltd | 3.8717 | -0.1448 | -3.61 | 4.75 K | 18.37 K | |
| FRX | Fennec Pharmaceuticals Inc | 19.98 | -0.54 | -2.63 | 207 | 4.14 K | |
| MXG | Maxim Power Corp | 6.5026 | -0.1538 | -2.31 | 5.7 K | 37.06 K | |
| LNF | Leons Furniture | 6.4281 | -0.149 | -2.27 | 57.42 K | 369.1 K | |
| MER | Africa Oil Corp | 4.7198 | -0.1045 | -2.17 | 500 | 2.36 K | |
| TAL | Petrotal Corp | 130.4699 | -2.8674 | -2.15 | 993 | 129.56 K | |
| KBL | Kbro Linen Inc | 5.8435 | -0.1278 | -2.14 | 2.22 K | 12.97 K | |
| SJ | Stella Jones Inc | 8.2621 | -0.1676 | -1.99 | 8 K | 66.1 K | |
| NA | National Bank of Canada | 12.4465 | -0.2357 | -1.86 | 2.66 M | 33.12 M | |
| CJT | Cargojet Inc | 5.8868 | -0.1091 | -1.82 | 4.2 K | 24.73 K | |
| BU | Burcon Nutrascience Corp | 53.598 | -0.9926 | -1.82 | 206 | 11.04 K | |
| BN-PC | Brookfield Corporation | 9.5185 | -0.158 | -1.63 | 1.45 K | 13.81 K | |
| TLG | Troilus Gold Corp | 504.00 | -8.00 | -1.56 | 335 | 168.84 K | |
| DF-PA | Dividend 15 Split Corp II Pref A | 3.6256 | -0.0499 | -1.36 | 400 | 1.45 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 9.3922 | -0.1144 | -1.2 | 12.5 K | 117.4 K | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 8.5217 | -0.101 | -1.17 | 1.33 K | 11.36 K | |
| DR | Medical Facilities Corp | 3.2395 | -0.0345 | -1.05 | 12.25 K | 39.68 K | |
| SLF | Sun Life Financial Inc | 22.9469 | -0.2169 | -0.94 | 1.49 M | 34.11 M | |
| AFN | Ag Growth International Inc | 10.4188 | -0.0957 | -0.91 | 38.7 K | 403.21 K | |
| BDGI | Badger Infrastructure Solutions Ltd | 3.0396 | -0.0279 | -0.91 | 15.3 K | 46.51 K | |
| BBD-PC | Bombardier Inc Pref C | 4.5029 | -0.0397 | -0.87 | 7.71 K | 34.73 K | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 8.3709 | -0.0729 | -0.86 | 1.78 K | 14.94 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 6.7572 | -0.0424 | -0.62 | 107.92 K | 729.22 K | |
| PWF-PG | Power Financial Corp Pref G | 8.3242 | -0.0522 | -0.62 | 3.5 K | 29.13 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| KLNG | Koil Energy Solutions Inc. | 13.80 | 35.32 M | -0.60 | -4.17 | 3.7 K | 51.06 K |
| ITRO | Itronics Inc | 5.60 | 2.87 M | -0.10 | -1.75 | 1.06 K | 5.95 K |
| NSPT | Newron Sport | 292.50 | 1.12 M | -7.50 | -2.5 | 130 | 38.02 K |
| FCGD | First Colombia Gold Corp | 3900.00 | 978.13 K | -100.00 | -2.5 | 5 | 19.5 K |
| DKAM | Drinks Americas Holdings Ltd | 2137.5022 | 278.3 K | -74.9973 | -3.39 | 23 | 49.16 K |
| KUBR | Kuber Resources Corporation | 340.00 | 126.05 K | -20.00 | -5.56 | 2 | 680 |
| LGBI | Cannabiz Mobile Inc | 540.00 | 64.81 K | -36.00 | -6.25 | 4 | 2.16 K |
| ENDO | Thermic Sciences International | 5.30 | 58.79 K | -0.10 | -1.85 | 250 | 1.33 K |
| MIHL | Montague International Holding Ltd | 1200.00 | 12.63 K | -200.00 | -14.29 | 46 | 55.2 K |
| CGNH | CardioGenics Holdings Inc | 7.90 | 9.61 K | -0.80 | -9.2 | 18.9 K | 149.29 K |
| CIPI | Correlate Infrastructure Partners Inc | 6.20 | 7.83 K | -0.20 | -3.13 | 175 | 1.08 K |
| ACAI | Safeplus International Holdings Limited | 18.00 | 5.08 K | -1.50 | -7.69 | 10.45 K | 188.12 K |
| DOMR | Dominion Resources Black Warrior Trust | 9.7667 | 785 | -0.1675 | -1.69 | 18.8 K | 183.61 K |
| SPDC | Speed Commerce Inc | 60.32 | 603 | -0.96 | -1.57 | 3.99 K | 240.74 K |
| WDBG | Woodbrook Group Holdings Inc | 47207.207 | 42 | -1441.4414 | -2.96 | 1 | 47.21 K |
| ESNC | EnSync Inc | 20.20 | 1 | -0.75 | -3.58 | 1.02 K | 20.6 K |
| UCSO | United Consortium Ltd | 1530.00 | -2220.00 | -59.2 | 245.59 K | 375.75 M | |
| CBKCQ | Christopher & Banks Corporation | 10.3473 | -1.2763 | -10.98 | 2.16 M | 22.34 M | |
| ACUS | Acusphere Inc | 13.00 | -0.80 | -5.8 | 24.81 K | 322.49 K | |
| HDYNQ | Hyperdynamics Corporation | 21.60 | -1.20 | -5.26 | 30.7 K | 663.12 K | |
| HMNY | Helios and Matheson Analytics Inc | 1825.6819 | -71.8302 | -3.79 | 3 | 5.48 K | |
| PTRC | Petro River Oil Corp | 3620.00 | -114.00 | -3.05 | 18 | 65.16 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TIP-H | Tyner Resources Ltd | 15.00 | -2.00 | -11.76 | 750 | 11.25 K | |
| NTB | New Tymbal Resources Ltd. | 4.50 | -0.60 | -11.76 | 9 K | 40.5 K | |
| INTR | Intrepid Metals Corp. | 400.00 | -48.00 | -10.71 | 46 | 18.4 K | |
| SAE | Sable Resources Ltd | 5.4527 | -0.6232 | -10.26 | 513 | 2.8 K | |
| SOLR | Solar Alliance Energy Inc | 4.40 | -0.50 | -10.2 | 69.6 K | 306.24 K | |
| BEAR | Big Bear Gold Corp. | 9.00 | -1.00 | -10 | 3.24 K | 29.16 K | |
| FUSE | Fuse Cobalt Inc | 200.00 | -20.00 | -9.09 | 3 | 600 | |
| MYID | Killi Ltd | 292.969 | -27.9015 | -8.7 | 50 K | 14.65 M | |
| MNC | Magnetic North Acquisition Corp | 3.60 | -0.30 | -7.69 | 267 | 961.2 | |
| SPX | Stellar AfricaGold Inc | 14.9903 | -1.2491 | -7.69 | 579 | 8.68 K | |
| ZIGY | Stardust Metal Corp. | 7.80 | -0.60 | -7.14 | 851 | 6.64 K | |
| MQM | Metalquest Mining Inc. | 14.8125 | -1.125 | -7.06 | 907 | 13.43 K | |
| WINS | Winshear Gold Corp | 20.3502 | -1.4801 | -6.78 | 40 | 814.01 | |
| EDM | EDM Resources Inc. | 7.00 | -0.50 | -6.67 | 985 | 6.89 K | |
| ANDC | Andina Copper Corporation | 125.00 | -6.25 | -4.76 | 232 | 29 K | |
| GIGA | Giga Metals Corporation | 12.20 | -0.60 | -4.69 | 3.37 K | 41.11 K | |
| BM | BC Moly Ltd. | 9.00 | -0.40 | -4.26 | 9.15 K | 82.35 K | |
| KNG | Kingsmen Resources Ltd | 11.04 | -0.48 | -4.17 | 1.48 K | 16.35 K | |
| ABM | Athabasca Minerals Inc | 150.00 | -6.00 | -3.85 | 24.5 K | 3.67 M | |
| CAMB | Cambria Gold Mines Inc. | 72.50 | -2.50 | -3.33 | 56.5 K | 4.1 M | |
| BKM | Pacific Booker Minerals Inc | 11.60 | -0.40 | -3.33 | 450 | 5.22 K | |
| BTT | Bitterroot Resources Ltd | 3.30 | -0.10 | -2.94 | 2.7 K | 8.91 K | |
| JDN | Jayden Resources Inc | 10.20 | -0.30 | -2.86 | 537 | 5.48 K | |
| JSPX | JasperX Technologies Inc. | 690.00 | -20.00 | -2.82 | 242 | 166.98 K | |
| SIEN | Sienna Resources Inc. | 35.00 | -1.00 | -2.78 | 127 K | 4.45 M | |
| GGO | Galleon Gold Corp | 7.80 | -0.20 | -2.5 | 1.01 K | 7.88 K | |
| SLG | PetroTal Corp | 24.1771 | -0.5313 | -2.15 | 99.25 K | 2.4 M | |
| FMM | Full Metal Minerals Ltd | 52.1855 | -0.7967 | -1.5 | 1.3 K | 67.68 K | |
| BRN-PR-A | Brookfield Investments Corporation | 10.5552 | -0.1492 | -1.39 | 335 | 3.54 K | |
| RCT | Rochester Resources Ltd | 18.90 | -0.10 | -0.53 | 7.93 K | 149.88 K |