Loser Valuations for 5 October 2007 from 00:00:00 until 23:59:59
Loser Valuations for 5 October 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 | 41.4454 | 2.64 B | -1.0523 | -2.48 | 1.5 K | 62.17 K |
| UUUU | Energy Fuels Inc | 82.06 | 1.77 B | -0.565 | -0.68 | 130 | 10.67 K |
| REPX | Riley Exploration Permian Inc | 59.0491 | 976.66 M | -0.9372 | -1.56 | 1.32 K | 78.12 K |
| VKI | Invesco Advantage Muni Income Trust II | 3.9443 | 372.38 M | -0.0405 | -1.02 | 66.3 K | 261.51 K |
| NEN | New England Realty Associates | 14.1561 | 159.52 M | -0.3842 | -2.64 | 600 | 8.49 K |
| CATX | Perspective Therapeutics Inc | 32.70 | 96.16 M | -0.30 | -0.91 | 4.07 K | 133.09 K |
| CEV | Eaton Vance California Muni Income Trust | 5.2142 | 74.34 M | -0.0536 | -1.02 | 26.2 K | 136.61 K |
| XPL | Solitario Zinc Corp | 4.91 | 41.94 M | -0.03 | -0.61 | 40.4 K | 198.36 K |
| AGIG | AGIG | 514.5844 | 36 M | -4.8092 | -0.93 | 58 | 29.85 K |
| REED | Reed's, Inc. | 2089.1445 | 24.07 M | -25.9341 | -1.23 | 26 | 54.32 K |
| MXC | Mexco Energy Corp | 4.923 | 23.15 M | -0.0776 | -1.55 | 3.2 K | 15.75 K |
| AIRI | Air Industries Group Inc | 854.1764 | 12.63 M | -66.9942 | -7.27 | 23 | 19.65 K |
| TOVX | Theriva Biologics Inc | 58602.8125 | 7.34 M | -1224.5352 | -2.05 | 5 | 293.01 K |
| AMS | American Shared Hospital Services | 3.85 | 7.25 M | -0.125 | -3.14 | 7 K | 26.95 K |
| DSS | Document Security Systems | 22310.1211 | 4.89 M | -436.2305 | -1.92 | 16 | 356.96 K |
Canadian Securities Exchange (CN) CAD
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DC | Class III Milk | 18.30 | -1.84 | -9.14 | 110 | 2.01 K | |
| CB | Cash-settled Butter | 133.625 | -4.90 | -3.54 | 21 | 2.81 K | |
| FC | Feeder Cattle | 143.30 | -1.55 | -1.07 | 2.83 K | 405.54 K | |
| CC | Cocoa | 1858.00 | -17.00 | -0.91 | 6.29 K | 11.68 M | |
| HE | Lean Hogs | 58.23 | -0.42 | -0.72 | 3.53 K | 205.78 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TMUS | T-Mobile US | 39.4971 | 181.17 B | -4.4771 | -10.18 | 2.81 M | 111.14 M |
| REGN | Regeneron Pharmaceuticals | 17.8693 | 98.4 B | -0.2384 | -1.32 | 592.2 K | 10.58 M |
| MNST | Monster Beverage Cp | 5.2167 | 89.27 B | -0.0266 | -0.51 | 40.37 M | 210.61 M |
| EBAY | Ebay Inc | 14.4658 | 52.74 B | -0.153 | -1.05 | 29.59 M | 428.09 M |
| BKR | Baker Hughes A Ge Co. Cl A | 45.0892 | 48.52 B | -0.3709 | -0.82 | 3.59 M | 161.76 M |
| AXON | Axon Enterprise Inc | 17.87 | 25.01 B | -0.18 | -1 | 3.39 M | 60.6 M |
| TSEM | Tower Semiconductor | 25.65 | 17.92 B | -0.30 | -1.16 | 11.23 K | 287.97 K |
| LOGI | Logitech Int S.A. | 21.0567 | 14.27 B | -0.1179 | -0.56 | 1.27 M | 26.7 M |
| LULU | Lululemon Athletica | 22.1301 | 12.1 B | -0.1199 | -0.54 | 1.07 M | 23.63 M |
| RGEN | Repligen Cp | 4.32 | 10.64 B | -0.05 | -1.14 | 46.77 K | 202.04 K |
| MORN | Morningstar Inc | 61.1145 | 9.13 B | -0.638 | -1.03 | 211.3 K | 12.91 M |
| CORT | Corcept Therapeutics | 4.54 | 8.07 B | -0.22 | -4.62 | 149.95 K | 680.75 K |
| TTMI | TTM Technologies | 13.38 | 8.04 B | -0.07 | -0.52 | 224.42 K | 3 M |
| SNEX | Stonex Group Inc | 7.5941 | 6.89 B | -0.0592 | -0.77 | 56.02 K | 425.46 K |
| KTOS | Kratos Defns | 27.30 | 6.54 B | -0.30 | -1.09 | 36.24 K | 989.24 K |
| PPC | Pilgrim's Pride | 21.6605 | 6.49 B | -0.1657 | -0.76 | 708 K | 15.34 M |
| WFRD | Weatherford International Plc | 63.4633 | 6.2 B | -1.8966 | -2.9 | 3.49 M | 221.54 M |
| SIMO | Silicon Motion Techn ADR | 15.7041 | 6.09 B | -0.1768 | -1.11 | 312.05 K | 4.9 M |
| LKQ | LKQ Corp | 7.6923 | 4.97 B | -0.1511 | -1.93 | 639.6 K | 4.92 M |
| LIVN | Livanova Plc OR Sh | 14.63 | 4.97 B | -0.50 | -3.3 | 1.3 M | 18.95 M |
| SYNA | Synaptics Inc | 30.5934 | 4.68 B | -0.5666 | -1.82 | 1.19 M | 36.5 M |
| UCB | United Community Banks, Inc. | 87.6223 | 4.46 B | -0.529 | -0.6 | 387.83 K | 33.98 M |
| IPAR | Inter Parfums Inc | 11.8162 | 4.19 B | -0.4546 | -3.7 | 197.03 K | 2.33 M |
| PTEN | Patterson-Uti Energy | 15.6719 | 4.05 B | -0.2848 | -1.78 | 4.35 M | 68.15 M |
| ACHC | Acadia Healthcr Company | 11.20 | 3.52 B | -0.20 | -1.75 | 23.35 K | 261.52 K |
| CECO | CECO Environmental Corp. | 12.7753 | 3.28 B | -0.1391 | -1.08 | 119.2 K | 1.52 M |
| SBCF | Seacoast Banking Cp | 81.5705 | 3.24 B | -0.5033 | -0.61 | 10.88 K | 887.49 K |
| VCEL | Vericel Corproation | 206.40 | 2.94 B | -4.80 | -2.27 | 5.18 K | 1.07 M |
| ATRC | Atricure Inc | 10.81 | 2.85 B | -0.07 | -0.64 | 24.75 K | 267.57 K |
| NEOG | Neogen Cp | 4.1499 | 2.44 B | -0.0967 | -2.28 | 316.16 K | 1.31 M |
| NTCT | Netscout Systems | 10.60 | 2.37 B | -0.40 | -3.64 | 219.47 K | 2.33 M |
| ECPG | Encore Capital Group | 11.67 | 2.29 B | -0.08 | -0.68 | 66.44 K | 775.37 K |
| CNXN | PC Connection Inc | 10.6452 | 2.1 B | -0.3599 | -3.27 | 134.18 K | 1.43 M |
| GABC | German Amer Bncp Inc | 5.2748 | 1.87 B | -0.0319 | -0.6 | 5.2 K | 27.42 K |
| CNOB | Connectone Bancorp | 8.03 | 1.65 B | -0.0472 | -0.58 | 9.9 K | 79.5 K |
| SENEA | Seneca Foods Cp A | 26.50 | 1.14 B | -0.24 | -0.9 | 500 | 13.25 K |
| MBWM | Mercantile Bank Corp | 8.8839 | 1.06 B | -0.4781 | -5.11 | 100.72 K | 894.8 K |
| CCNE | Cnb Financial Corp | 7.0311 | 1.06 B | -0.0824 | -1.16 | 400 | 2.81 K |
| TRNS | Transcat Inc | 5.42 | 1 B | -0.12 | -2.17 | 400 | 2.17 K |
| WINA | Winmark Corp | 15.007 | 967.18 M | -0.0975 | -0.65 | 3.42 K | 51.31 K |
| GPRE | Green Plains Inc | 8.8501 | 954 M | -0.4425 | -4.76 | 22.09 K | 195.49 K |
| APPS | Digital Turbine | 17.00 | 888.57 M | -1.70 | -9.09 | 900 | 15.3 K |
| MLAB | Mesa Labs Inc | 17.0502 | 756.56 M | -0.2138 | -1.24 | 2.2 K | 37.51 K |
| SWBI | Smith & Wesson Brands Inc | 12.016 | 698.15 M | -0.1395 | -1.15 | 365.06 K | 4.39 M |
| CARE | Carter Bankshares Inc | 6.5866 | 642.86 M | -0.0665 | -1 | 1 K | 6.59 K |
| TIPT | Tiptree Fncl Cl A | 4.4623 | 638.17 M | -0.0571 | -1.26 | 19.2 K | 85.68 K |
| FBIZ | First Business Finan | 5.9783 | 625.24 M | -0.0646 | -1.07 | 2 K | 11.96 K |
| SFST | Southern First Bancs | 9.5309 | 576.2 M | -0.1289 | -1.33 | 4.17 K | 39.72 K |
| MDRX | Allscripts Hlthcare | 13.7835 | 535.45 M | -0.1169 | -0.84 | 695.5 K | 9.59 M |
| ITIC | Investors Title Company | 22.0701 | 475 M | -0.1596 | -0.72 | 3.64 K | 80.27 K |
| CLNE | Clean Energy Fuels | 15.72 | 436.48 M | -0.41 | -2.54 | 232.97 K | 3.66 M |
| CHMG | Chemung Financial Cp | 15.0044 | 413.15 M | -0.134 | -0.89 | 700 | 10.5 K |
| CZFS | Citizens Fincl Svcs | 9.943 | 411.22 M | -0.3469 | -3.37 | 119 | 1.18 K |
| AVBH | Avidbank Holdings, Inc. Common stock | 15.75 | 381.45 M | -0.30 | -1.87 | 250 | 3.94 K |
| TSBK | Timberland Bancorp | 9.7167 | 370.51 M | -0.0667 | -0.68 | 1.3 K | 12.63 K |
| ARAY | Accuray Inc | 17.35 | 370.22 M | -0.58 | -3.23 | 1.34 M | 23.31 M |
| ASUR | Asure Software | 8.00 | 310.45 M | -0.5333 | -6.25 | 158.87 K | 1.27 M |
| FCCO | First Community Corp | 9.6001 | 307.58 M | -0.3474 | -3.49 | 1.54 K | 14.81 K |
| GASS | Stealthgas Inc | 12.4915 | 306.3 M | -0.196 | -1.54 | 52.98 K | 661.77 K |
| ATLO | Ames Natl Corp | 10.4265 | 302.78 M | -0.1143 | -1.08 | 200 | 2.09 K |
| FUNC | First United Corp | 13.5311 | 299.67 M | -0.2733 | -1.98 | 1.11 K | 14.99 K |
| SMTI | Sanara Medtech Inc | 47.00 | 298.98 M | -2.00 | -4.08 | 51 | 2.4 K |
| VABK | Virginia Natl Bnk | 15.722 | 293.1 M | -0.5376 | -3.31 | 1.01 K | 15.94 K |
| ALTO | Alto Ingredients Inc | 956.55 | 287.79 M | -19.95 | -2.04 | 6.33 K | 6.06 M |
| ULBI | Ultralife Corp | 12.66 | 262.96 M | -0.20 | -1.56 | 104.51 K | 1.32 M |
| PCYO | Pure Cycle Corp | 8.65 | 260.73 M | -0.59 | -6.39 | 12.5 K | 108.12 K |
| RBBN | Ribbon Communications Inc | 30.50 | 259.8 M | -0.20 | -0.65 | 958.1 K | 29.22 M |
| NKSH | Natl Bankshares Inc | 9.0007 | 252.13 M | -0.0764 | -0.84 | 6.97 K | 62.78 K |
| CFBK | Central Fed Cp | 126.2613 | 238.99 M | -4.8469 | -3.7 | 123 | 15.53 K |
| PEBK | Peoples Bancorp NC | 9.2585 | 230.66 M | -0.5678 | -5.78 | 9.9 K | 91.66 K |
| ASYS | Amtech Systems Inc | 12.58 | 217.53 M | -1.06 | -7.77 | 153.4 K | 1.93 M |
| CRNT | Ceragon Networks Ltd | 17.1699 | 217.25 M | -0.7301 | -4.08 | 2.24 M | 38.52 M |
| TTGT | Techtarget Inc | 15.96 | 202.87 M | -0.59 | -3.56 | 87.4 K | 1.39 M |
| EML | Eastern Company | 15.3131 | 185.4 M | -0.2311 | -1.49 | 5.3 K | 81.16 K |
| USAU | U.S. Gold Corp | 1893.6573 | 178.01 M | -18.2142 | -0.95 | 22 | 41.66 K |
| LCUT | Lifetime Brands Inc | 15.5714 | 177.47 M | -0.2028 | -1.29 | 85.37 K | 1.33 M |
| LTBR | Lightbridge Corp | 352.8001 | 164.75 M | -7.2004 | -2 | 1.33 K | 470.64 K |
| FOCL | EDAP TMS S.A. | 6.11 | 161.01 M | -0.04 | -0.65 | 8.9 K | 54.38 K |
| INO | Inovio Pharma | 68.3944 | 150.34 M | -1.9132 | -2.72 | 181 | 12.38 K |
| ABEO | Abeona Therapeutics | 5000.00 | 130.95 M | -249.999 | -4.76 | 26 | 130 K |
| PNBK | Patriot Natl Bncp | 15.9992 | 109.6 M | -0.1714 | -1.06 | 1.6 K | 25.57 K |
| OCC | Optical Cable Corp | 4.31 | 97.35 M | -0.0275 | -0.63 | 10.31 K | 44.42 K |
| ANIX | Anixa Biosciences Inc | 21.05 | 93.02 M | -0.95 | -4.32 | 3.79 K | 79.88 K |
| BYRN | Byrna Technologies Inc | 12.00 | 90.11 M | -2.50 | -17.24 | 380 | 4.56 K |
| FUSB | First US Bancshares Inc | 17.443 | 85.33 M | -0.1762 | -1 | 1.84 K | 32.08 K |
| CBAT | Cbak Energy Technology Inc | 40.0005 | 84.47 M | -0.9495 | -2.32 | 549.06 K | 21.96 M |
| UBCP | United Bncp Inc | 4.0093 | 83.11 M | -0.0856 | -2.09 | 1.7 K | 6.82 K |
| SSBI | Summit State Bank | 3.4227 | 81.27 M | -0.0317 | -0.92 | 4.12 K | 14.12 K |
| NTIC | Northern Technologies Intl Corp | 4.6626 | 73.56 M | -0.0871 | -1.83 | 5.6 K | 26.11 K |
| GNSS | Genasys Inc | 3.3972 | 65.13 M | -0.119 | -3.38 | 49.93 K | 169.62 K |
| INVE | Identiv Inc | 29.90 | 64.71 M | -0.60 | -1.97 | 132 | 3.95 K |
| TZOO | Travelzoo Inc | 23.61 | 52.95 M | -0.18 | -0.76 | 412.8 K | 9.75 M |
| DSWL | Deswell Inds Inc | 3.4168 | 47.97 M | -0.0826 | -2.36 | 218.02 K | 744.92 K |
| BRID | Bridgford Foods Cp | 6.5956 | 47.97 M | -0.2241 | -3.29 | 11.4 K | 75.19 K |
| DWSN | Dawson Geophscl | 19.2006 | 47.52 M | -0.2007 | -1.03 | 10.45 K | 200.7 K |
| SGA | Saga Communications | 10.7792 | 43.11 M | -0.3869 | -3.46 | 2.33 K | 25.15 K |
| RDI | Reading Intl Cl A | 9.80 | 42.8 M | -0.05 | -0.51 | 1.8 K | 17.64 K |
| ELTK | Eltek Ltd | 14.6658 | 39.12 M | -0.2776 | -1.86 | 1.41 K | 20.66 K |
| MLCI | Mount Logan Capital Inc. Common Stock | 30.8398 | 38.83 M | -0.2666 | -0.86 | 29.7 K | 915.94 K |
| CREX | Creative Realities Inc | 2092.4978 | 29.08 M | -22.5005 | -1.06 | 1.08 K | 2.25 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BML-PG | Bank of America Corporation | 10.089 | 261.08 B | -0.0571 | -0.56 | 4.6 K | 46.41 K |
| BML-PJ | Bank of America Corporation | 8.2118 | 228.26 B | -0.0591 | -0.71 | 2.2 K | 18.07 K |
| ABT | Abbott Laboratories | 17.2352 | 185.75 B | -0.1693 | -0.97 | 13.98 M | 241.01 M |
| ACN | Accenture Plc | 27.6875 | 147.65 B | -0.2872 | -1.03 | 4.34 M | 120.26 M |
| BA | Boeing Company | 74.668 | 135.94 B | -1.6431 | -2.15 | 8.31 M | 620.19 M |
| BTI | British American Tobacco Industries ADR | 12.3333 | 131.15 B | -0.1516 | -1.21 | 143 K | 1.76 M |
| MDT | Medtronic Inc | 35.9269 | 129.18 B | -0.7069 | -1.93 | 15.35 M | 551.36 M |
| SO | Southern Company | 16.1831 | 107.66 B | -0.0837 | -0.51 | 3.08 M | 49.92 M |
| AMT | American Tower Corp | 30.9369 | 88.02 B | -0.4342 | -1.38 | 2.52 M | 77.88 M |
| NOC | Northrop Grumman Corp | 47.6833 | 78.01 B | -0.4312 | -0.9 | 822.8 K | 39.23 M |
| SLB | Schlumberger N.V. | 69.1386 | 75.14 B | -0.8302 | -1.19 | 6.58 M | 455.2 M |
| STT | State Street Corp | 44.8969 | 47.26 B | -0.5665 | -1.25 | 4.96 M | 222.87 M |
| SKYD | Skydance Corporation | 19.9411 | 38.27 B | -0.2621 | -1.3 | 5.21 M | 103.92 M |
| CCI | Crown Castle International Corp | 23.7667 | 38.16 B | -0.5132 | -2.11 | 2.14 M | 50.82 M |
| TDY | Teledyne Technologies Inc | 55.70 | 30.02 B | -0.40 | -0.71 | 214 K | 11.92 M |
| PHG | Koninklijke Philips Electronics ADR | 24.8998 | 29.38 B | -0.223 | -0.89 | 658.8 K | 16.4 M |
| HAL | Halliburton Company | 28.8512 | 27.1 B | -0.3923 | -1.34 | 9.21 M | 265.85 M |
| BR | Broadridge Financial Solutions Llc | 13.4188 | 21.66 B | -0.1378 | -1.02 | 468.7 K | 6.29 M |
| BF-A | Brown-Forman Corporation | 10.843 | 14.19 B | -0.0705 | -0.65 | 17.1 K | 185.42 K |
| NLY | Annaly Capital Management Inc | 6.0956 | 13.84 B | -0.0853 | -1.38 | 1.65 M | 10.04 M |
| RPM | RPM International Inc | 13.706 | 13.15 B | -0.1026 | -0.74 | 891.9 K | 12.22 M |
| UHS | Universal Health Services | 23.7665 | 11.42 B | -0.3885 | -1.61 | 1.53 M | 36.25 M |
| FMS | Fresenius Medical Care Corp ADR | 18.8293 | 11.21 B | -0.1903 | -1 | 202.8 K | 3.82 M |
| TAP-A | Molson Coors Beverage Company | 35.3807 | 8.02 B | -0.5659 | -1.57 | 300 | 10.61 K |
| TAP | Molson Coors Brewing Company | 31.6672 | 7.38 B | -0.1912 | -0.6 | 1.01 M | 32.06 M |
| G | Genpact Ltd | 13.2834 | 7.21 B | -0.4175 | -3.05 | 331 K | 4.4 M |
| FCN | Fti Consulting | 51.63 | 5.41 B | -0.50 | -0.96 | 534.1 K | 27.58 M |
| CNO | Cno Financial Group | 12.136 | 5.27 B | -0.0845 | -0.69 | 1.32 M | 15.98 M |
| UCB | United Community Banks Inc | 89.0029 | 4.47 B | -0.5373 | -0.6 | 80 K | 7.12 M |
| GEO | Geo Group Inc | 7.5074 | 4.24 B | -0.342 | -4.36 | 5.02 M | 37.68 M |
| WT | Wisdomtree Inc | 3.4692 | 3.27 B | -0.0733 | -2.07 | 42.3 K | 146.75 K |
| KWR | Quaker Chemical Corp | 16.7144 | 2.64 B | -0.1411 | -0.84 | 39.1 K | 653.53 K |
| WLYB | John Wiley Sons Cl B | 27.8696 | 2.59 B | -0.2843 | -1.01 | 1 K | 27.87 K |
| RAMP | Liveramp Holdings Inc | 15.2976 | 2.34 B | -0.0884 | -0.57 | 1.35 M | 20.66 M |
| EXK | Endeavour Silver Corp | 3.3726 | 2.32 B | -0.0681 | -1.98 | 168.6 K | 568.62 K |
| PRGO | Perrigo Company | 15.9257 | 2.25 B | -0.119 | -0.74 | 652.8 K | 10.4 M |
| NTB | Bank of Butterfield Ltd | 98.0707 | 2.22 B | -0.7465 | -0.76 | 100 | 9.81 K |
| LEU | Centrus Energy Corp. | 2390.1099 | 2.13 B | -82.4177 | -3.33 | 44.17 K | 105.57 M |
| IDT | IDT Corp | 9.9797 | 2.06 B | -0.1132 | -1.12 | 147.25 K | 1.47 M |
| NRP | Natural Resource Partners LP | 72.0171 | 1.62 B | -0.7583 | -1.04 | 9.51 K | 684.88 K |
| PRG | Prog Hldgs Inc | 11.0358 | 1.47 B | -0.0786 | -0.71 | 1.8 K | 19.86 K |
| NBR | Nabors Industries | 1232.6674 | 1.36 B | -34.623 | -2.73 | 177.12 K | 218.33 M |
| UMH | Umh Properties | 4.2803 | 1.25 B | -0.0471 | -1.09 | 8.9 K | 38.09 K |
| RES | RPC Inc | 4.4348 | 1.25 B | -0.0351 | -0.79 | 840.83 K | 3.73 M |
| PDS | Precision Drilling Corp | 300.7163 | 1.2 B | -3.8969 | -1.28 | 36.2 K | 10.89 M |
| CPF | Central Pacific Financial Company | 353.0877 | 987.47 M | -6.7415 | -1.87 | 16.82 K | 5.94 M |
| UVV | Universal Corp | 21.3889 | 940.75 M | -0.1254 | -0.58 | 235.5 K | 5.04 M |
| SBR | Sabine Royalty Trust | 10.6295 | 937.6 M | -0.1292 | -1.2 | 27.4 K | 291.25 K |
| BZH | Beazer Homes USA | 46.10 | 893.23 M | -0.90 | -1.91 | 509.36 K | 23.48 M |
| GAM-PB | General American Investors Company Inc. | 7.7085 | 834.83 M | -0.0469 | -0.6 | 6.7 K | 51.65 K |
| OI | Owens-Illinois | 42.6338 | 751.24 M | -0.2254 | -0.53 | 1.33 M | 56.79 M |
| MUX | Mcewen Mining Inc | 52.7051 | 713.89 M | -3.2649 | -5.83 | 83.07 K | 4.38 M |
| VMO | Invesco Muni Opportunity Trust | 4.6122 | 591.65 M | -0.0531 | -1.14 | 45.8 K | 211.24 K |
| BXC | Bluelinx Holdings Inc | 60.0323 | 494.13 M | -0.4146 | -0.69 | 9.57 K | 574.69 K |
| VGM | Invesco Trust For Investment Grade Municipals | 4.5361 | 493.51 M | -0.0404 | -0.88 | 34.4 K | 156.04 K |
| VKQ | Invesco Muni Trust | 4.6346 | 484.43 M | -0.0317 | -0.68 | 45.5 K | 210.87 K |
| FBRT | Franklin Bsp Realty Trust Inc | 6.423 | 466.9 M | -0.1524 | -2.32 | 429.7 K | 2.76 M |
| OLP | One Liberty Properties | 4.1065 | 464.2 M | -0.1015 | -2.41 | 15.78 K | 64.79 K |
| IQI | Invesco Quality Muni Income Trust | 4.3667 | 461.02 M | -0.0262 | -0.6 | 33.3 K | 145.41 K |
| CSV | Carriage Services | 7.2273 | 443.12 M | -0.0591 | -0.81 | 27.4 K | 198.03 K |
| NGS | Natural Gas Services Group | 17.1163 | 375.47 M | -0.4749 | -2.7 | 95.9 K | 1.64 M |
| ARL | American Realty Investors | 7.30 | 370.37 M | -0.05 | -0.68 | 200 | 1.46 K |
| MCI | Massmutual Corporate Investors | 3.5949 | 369.33 M | -0.0929 | -2.52 | 5.8 K | 20.85 K |
| KTF | Scudder Municiple Income Trust | 3.4858 | 322.48 M | -0.0392 | -1.11 | 41.3 K | 143.96 K |
| CYH | Community Health Systems | 25.9886 | 311.67 M | -0.155 | -0.59 | 1.01 M | 26.37 M |
| EFR | Eaton Vance Senior Floating-Rate Fund | 4.2029 | 300.85 M | -0.0401 | -0.95 | 130.2 K | 547.22 K |
| ABR | Arbor Realty Trust | 4.3313 | 260.45 M | -0.0512 | -1.17 | 197.9 K | 857.16 K |
| USNA | Usana Health Sciences Inc | 22.235 | 235.21 M | -0.575 | -2.52 | 562.43 K | 12.51 M |
| MPV | Massmutual Participation Investors | 3.2725 | 180.23 M | -0.0929 | -2.76 | 23.5 K | 76.9 K |
| FC | Franklin Covey Company | 7.38 | 167.8 M | -0.14 | -1.86 | 8.3 K | 61.25 K |
| VTN | Invesco Trust New York Muni | 5.1006 | 148.26 M | -0.0848 | -1.64 | 8.9 K | 45.4 K |
| MED | Medifast Inc | 4.3148 | 143.81 M | -0.3255 | -7.01 | 585.7 K | 2.53 M |
| GHI | Greystone Housing Impact Investors LP | 4.3711 | 95.66 M | -0.1364 | -3.03 | 3.85 K | 16.82 K |
| TVC | Tennessee Valley Authority | 11.9857 | 12.75 M | -0.1035 | -0.86 | 8.3 K | 99.48 K |
| NOG | Northern Oil and Gas | 5.12 | -0.13 | -2.48 | 1.5 K | 7.65 K | |
| GJS | Strats Sm Trust For Goldman Sachs Group Securiti | 10.4788 | -0.1489 | -1.4 | 1.2 K | 12.57 K | |
| BKR | Baker Hughes A Ge Co. Cl A | 44.9389 | -0.3697 | -0.82 | 3.59 M | 161.22 M | |
| MER-PK | Merrill Lynch Capital Trust I GTD CAP 6.45% | 6.9901 | -0.0452 | -0.64 | 53.2 K | 371.87 K | |
| GAM-P-B | General American Investors Company Inc. Cumulative Preferred Stock | 12.3889 | -0.0757 | -0.61 | 6.7 K | 83.01 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| WRG | Western Energy Services Corp | 2304.00 | -288.00 | -11.11 | 8 | 18.43 K | |
| SKE | Skeena Resources Ltd | 56.00 | -6.00 | -9.68 | 250 | 14 K | |
| ORIO | ORIO | 323.2653 | -29.3878 | -8.33 | 29 | 9.37 K | |
| TC | Tucows Inc | 3.72 | -0.28 | -7 | 12.3 K | 45.76 K | |
| SXGC | Southern Cross Gold Consolidated Ltd | 5.1429 | -0.2539 | -4.7 | 36.48 K | 187.6 K | |
| RIO | Rio2 Ltd | 6.30 | -0.30 | -4.55 | 5.75 K | 36.21 K | |
| EDR | Endeavour Silver Corp | 3.0637 | -0.1364 | -4.26 | 243.27 K | 745.32 K | |
| GFP | Greenfirst Forest Products Inc | 10.7602 | -0.4679 | -4.17 | 1.82 K | 19.64 K | |
| TAL | Petrotal Corp | 139.0723 | -5.7349 | -3.96 | 757 | 105.28 K | |
| PD | Precision Drilling Corp | 363.00 | -12.00 | -3.2 | 492.18 K | 178.66 M | |
| MNO | Meridian Mining UK Societas | 4.55 | -0.15 | -3.19 | 30 K | 136.5 K | |
| BPO-PW | Brookfield Office Properties Inc Pref W | 7.8019 | -0.2484 | -3.09 | 100 | 780.19 | |
| DXT | Dexterra Group Inc | 7.6805 | -0.2335 | -2.95 | 59.22 K | 454.84 K | |
| PTM | Platinum Group Metals Ltd | 350.00 | -10.00 | -2.78 | 100 | 35 K | |
| GMX | Globex Mining Enterprises Inc | 4.05 | -0.11 | -2.64 | 9.3 K | 37.67 K | |
| SLF-PE | Sun Life Financial Sr 5 Prf | 7.9642 | -0.2042 | -2.5 | 5.48 K | 43.64 K | |
| BBD-B | Bombardier Inc Series B | 125.9547 | -3.1914 | -2.47 | 262.7 K | 33.09 M | |
| NOA | North American Construction Group Ltd | 14.0741 | -0.3522 | -2.44 | 2.3 K | 32.37 K | |
| SLR | Solitario Zinc Corp | 4.88 | -0.12 | -2.4 | 8.2 K | 40.02 K | |
| EFR | Energy Fuels Inc | 81.50 | -2.00 | -2.4 | 8.22 K | 670.26 K | |
| VCM | Vecima Networks Inc | 4.4568 | -0.1058 | -2.32 | 1.2 K | 5.35 K | |
| PSI | Pason Systems Inc | 7.3889 | -0.1702 | -2.25 | 50.39 K | 372.32 K | |
| SNDY | Sunday Lake Gold Corp. | 8.80 | -0.20 | -2.22 | 8.2 K | 72.16 K | |
| PNP | Pinetree Capital Ltd | 1156.00 | -26.00 | -2.2 | 2.37 K | 2.73 M | |
| DSG | Descartes Sys | 4.69 | -0.10 | -2.09 | 191.65 K | 898.82 K | |
| ADN | Acadian Timber Corp | 3.2175 | -0.0663 | -2.02 | 13.56 K | 43.64 K | |
| FSZ | Fiera Capital Corp | 3.1539 | -0.0646 | -2.01 | 2.4 K | 7.57 K | |
| TPX-B | Molson Coors Canada Inc | 31.4843 | -0.6425 | -2 | 5.09 K | 160.38 K | |
| CFW | Calfrac Well Services Ltd | 512.50 | -9.75 | -1.87 | 2.58 K | 1.32 M | |
| BLDP | Ballard Power Systems Inc | 4.91 | -0.09 | -1.8 | 40.95 K | 201.08 K | |
| GDL | Goodfellow Inc | 5.0125 | -0.0896 | -1.76 | 200 | 1 K | |
| FFH | Fairfax Financial Holdings Ltd | 159.0569 | -2.7922 | -1.73 | 25.31 K | 4.03 M | |
| PGIC | Premium Global Income Split Corp | 172.4995 | -2.8948 | -1.65 | 390 | 67.27 K | |
| OBE | Obsidian Energy Ltd | 213.85 | -3.57 | -1.64 | 586.49 K | 125.42 M | |
| OCG | Outcrop Silver & Gold Corp | 12.00 | -0.20 | -1.64 | 13.44 K | 161.28 K | |
| MG | Magna International Inc | 13.5632 | -0.2237 | -1.62 | 871.85 K | 11.83 M | |
| MCB | Mccoy Global Inc | 3.4206 | -0.0557 | -1.6 | 4.8 K | 16.42 K | |
| FLNT | Flint Corp | 202.1607 | -3.2432 | -1.58 | 120 | 24.26 K | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 3.4354 | -0.0547 | -1.57 | 75.12 K | 258.06 K | |
| TLG | Troilus Gold Corp | 504.00 | -8.00 | -1.56 | 307 | 154.73 K | |
| BBD-A | Bombardier Inc | 150.50 | -2.25 | -1.47 | 90.75 K | 13.66 M | |
| EQB | EQB Inc | 10.632 | -0.1586 | -1.47 | 152.2 K | 1.62 M | |
| MXG | Maxim Power Corp | 6.1499 | -0.0904 | -1.45 | 4.3 K | 26.44 K | |
| GDC | Genesis Land J | 4.3795 | -0.0594 | -1.34 | 28.03 K | 122.76 K | |
| CEF | Sprott Physical Gold Silver Trust | 9.562 | -0.129 | -1.33 | 92.02 K | 879.9 K | |
| WJX | Wajax Corp | 9.1256 | -0.1215 | -1.31 | 21.95 K | 200.28 K | |
| BBD-PD | Bombardier Inc Pref D | 4.5109 | -0.0597 | -1.31 | 1.5 K | 6.77 K | |
| PIC-PA | Premium Income Corp Pref A | 4.9591 | -0.0574 | -1.14 | 14.86 K | 73.69 K | |
| LNR | Linamar Corp | 20.2706 | -0.2296 | -1.12 | 132.5 K | 2.69 M | |
| SAP | Saputo Inc | 9.4172 | -0.1048 | -1.1 | 436.8 K | 4.11 M | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 8.014 | -0.0886 | -1.09 | 45.16 K | 361.91 K | |
| NG | Novagold Res Inc | 13.2143 | -0.145 | -1.09 | 137.41 K | 1.82 M | |
| IMG | Iamgold Corp | 7.728 | -0.082 | -1.05 | 905.06 K | 6.99 M | |
| AIF | Altus Group Ltd | 6.4156 | -0.0671 | -1.04 | 1.29 K | 8.28 K | |
| TCW | Trican Well | 11.0764 | -0.1126 | -1.01 | 965.45 K | 10.69 M | |
| SEA | Seabridge Gold Inc | 22.6989 | -0.2224 | -0.97 | 68.45 K | 1.55 M | |
| SJ | Stella Jones Inc | 8.7247 | -0.0792 | -0.9 | 4 K | 34.9 K | |
| GWO-PI | Great West Lifeco 1St I Prf | 7.9474 | -0.0702 | -0.88 | 5.58 K | 44.31 K | |
| ALA | AltaGas Ltd | 8.9124 | -0.0765 | -0.85 | 84.31 K | 751.44 K | |
| MRD | Melcor Dev | 11.3545 | -0.0964 | -0.84 | 18.31 K | 207.88 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 9.8249 | -0.0824 | -0.83 | 1 K | 9.82 K | |
| VET | Vermilion Energy Inc | 14.2789 | -0.1182 | -0.82 | 85.8 K | 1.23 M | |
| TOT | Total Energy Services Inc | 4.7639 | -0.039 | -0.81 | 39.11 K | 186.32 K | |
| BPF-UN | Boston Pizza Royalties Income Fund | 3.1995 | -0.0261 | -0.81 | 9.22 K | 29.49 K | |
| BCE-PZ | Bce Inc Pref Z | 8.6429 | -0.0705 | -0.81 | 1.8 K | 15.54 K | |
| WPRT | Westport Fuel Systems Inc | 92.75 | -0.70 | -0.75 | 3.13 K | 290.12 K | |
| AETR | Aetherion Technologies Inc. | 92.75 | -0.70 | -0.75 | 3.13 K | 290.12 K | |
| BDI | Black Diamond Group Ltd | 3.1489 | -0.0236 | -0.74 | 9.6 K | 30.23 K | |
| IMP | Intermap Tech Corp | 69.00 | -0.50 | -0.72 | 5.78 K | 398.82 K | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 7.9839 | -0.056 | -0.7 | 4.92 K | 39.28 K | |
| CCO | Cameco Corp | 33.618 | -0.2334 | -0.69 | 1.42 M | 47.9 M | |
| ADEN | Adentra Inc | 3.7985 | -0.0259 | -0.68 | 5.5 K | 20.87 K | |
| LIF | Labrador Iron Ore Royalty Corp | 4.2793 | -0.0274 | -0.64 | 151.2 K | 647.01 K | |
| ACQ | Autocanada Inc | 5.6258 | -0.0357 | -0.63 | 18.25 K | 102.67 K | |
| CJT | Cargojet Inc | 6.5029 | -0.0412 | -0.63 | 12.91 K | 83.93 K | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 8.0548 | -0.0501 | -0.62 | 1.3 K | 10.47 K | |
| OVV | Ovintiv Inc | 103.119 | -0.637 | -0.61 | 203.62 K | 21 M | |
| XTD-PA | TDb Split Corp Pref A | 3.743 | -0.022 | -0.58 | 1 K | 3.74 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 6.4158 | -0.0373 | -0.58 | 18.63 K | 119.53 K | |
| RBA | Rb Global Inc | 15.6883 | -0.0862 | -0.55 | 46.09 K | 723.09 K | |
| BCE-PI | BCE Inc Pref AI | 9.4673 | -0.0501 | -0.53 | 1.95 K | 18.5 K | |
| ENB-PA | Enbridge Inc Pref A | 8.6036 | -0.0451 | -0.52 | 800 | 6.88 K | |
| ABX | Barrick Mining Corp | 28.6911 | -0.1499 | -0.52 | 4.97 M | 142.48 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 3.7939 | 252.53 B | -0.0292 | -0.76 | 1.84 K | 6.97 K |
| JDNRF | Jayden Resources Inc. | 11.2063 | 2.32 M | -0.0687 | -0.61 | 284 | 3.18 K |
| SEEK | TheDirectory.com Inc | 8.00 | 1.45 M | -1.00 | -11.11 | 15 | 120 |
| NXTYQ | Nexity Financial Corporation | 8.00 | 1.16 M | -0.06 | -0.74 | 78.4 K | 627.2 K |
| NSPT | Newron Sport | 135.00 | 1.12 M | -15.00 | -10 | 215 | 29.02 K |
| PJET | Priority Aviation Inc | 1600.00 | 98.01 K | -800.00 | -33.33 | 2 | 3.2 K |
| DSUS | Drone Services USA Inc | 708.50 | 65.63 K | -708.50 | -50 | 788.5 K | 558.65 M |
| LGBI | Cannabiz Mobile Inc | 240.00 | 64.81 K | -122.28 | -33.75 | 616 | 147.84 K |
| GRLF | Green Leaf Innovations Inc | 5.00 | 52.27 K | -0.25 | -4.76 | 5.62 M | 28.11 M |
| RGGI | Resgreen Group International Inc | 10300.00 | 48.75 K | -300.00 | -2.83 | 3 | 30.9 K |
| XLWH | Xinliwang International Holdings Company Ltd | 47000.00 | 21.84 K | -8000.00 | -14.55 | 6 | 282 K |
| ACAI | Safeplus International Holdings Limited | 15.50 | 5.08 K | -0.50 | -3.13 | 45.48 K | 704.92 K |
| SNLP | Syntrol Corp | 28.50 | 4.45 K | -1.50 | -5 | 203 | 5.79 K |
| SPDC | Speed Commerce Inc | 60.48 | 603 | -1.60 | -2.58 | 16.04 K | 969.8 K |
| PRXIQ | Premier Exhibitions Inc | 148.90 | 491 | -1.10 | -0.73 | 48.74 K | 7.26 M |
| YVRLF | Liquid Media Group Ltd. | 298.99 | 482 | -16.01 | -5.08 | 337 | 100.76 K |
| PARD | Poniard Pharmaceuticals Inc | 234.80 | 149 | -4.80 | -2 | 2.15 K | 505.05 K |
| IZNN | IZON Network Inc | 119.00 | -5.10 | -4.11 | 6.9 K | 821.1 K | |
| ACUS | Acusphere Inc | 16.60 | -0.30 | -1.78 | 14.67 K | 243.49 K | |
| TXCCQ | TranSwitch Corporation | 8.2699 | -0.0795 | -0.95 | 199.72 K | 1.65 M |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AZR | Azarga Metals Corp | 1200.00 | 367.62 K | -45.00 | -3.61 | 180.45 K | 216.54 M |
| ID | Identillect Technologies Corp | 18.00 | -6.00 | -25 | 106 | 1.91 K | |
| BEM | Brasnova Energy Materials Inc. | 3.36 | -0.64 | -16 | 4.94 K | 16.59 K | |
| BEW | BeWhere Holdings Inc | 3.1524 | -0.5254 | -14.29 | 6.15 K | 19.38 K | |
| CTEK | CLEANTEK Industries Inc | 14.7059 | -2.3529 | -13.79 | 51 | 750 | |
| WPG | West Point Gold Corp. | 20.00 | -3.00 | -13.04 | 190 | 3.8 K | |
| ROAR | Lion Rock Resources Inc. | 43.00 | -6.00 | -12.24 | 826 | 35.52 K | |
| QRO | Quadro Resources Ltd. | 4.41 | -0.42 | -8.7 | 6.12 K | 26.98 K | |
| SPX | Stellar AfricaGold Inc | 14.9903 | -1.2491 | -7.69 | 1.6 K | 24.06 K | |
| EDM | EDM Resources Inc. | 6.25 | -0.50 | -7.41 | 4.64 K | 28.99 K | |
| IMM | International Metals Mining Corp. | 409.4996 | -31.50 | -7.14 | 1 | 409.5 | |
| ETL | E3 Lithium Ltd. | 5.20 | -0.40 | -7.14 | 575 | 2.99 K | |
| VLI | Vision Lithium Inc | 6.80 | -0.50 | -6.85 | 2 K | 13.6 K | |
| HAWK | Hawkeye Gold & Diamond Inc | 126.00 | -9.00 | -6.67 | 2.11 M | 265.29 M | |
| STS | South Star Mining Corp | 31.5001 | -2.25 | -6.67 | 1.53 K | 48.35 K | |
| BAV-H | Bravern Ventures Ltd | 26.9995 | -1.7999 | -6.25 | 250 | 6.75 K | |
| LIB | LibertyStream Infrastructure Partners Inc. | 59.9997 | -3.75 | -5.88 | 40 | 2.4 K | |
| MAX | Max Resource Corp | 102.00 | -6.00 | -5.56 | 1.26 K | 128.62 K | |
| NRN | Northern Shield Resources Inc | 3.80 | -0.20 | -5 | 37.74 K | 143.41 K | |
| RUSH | Carolina Rush Corporation | 7.60 | -0.40 | -5 | 10.99 K | 83.52 K | |
| NCP | Nickel Creek Platinum Corp. | 190.00 | -10.00 | -5 | 10 | 1.9 K | |
| MPH | Medicure Inc | 15.00 | -0.75 | -4.76 | 280.57 K | 4.21 M | |
| VVTM | VVT Med Inc. | 4906.542 | -233.645 | -4.55 | 22 | 107.94 K | |
| PBM | Pacific Bay Minerals Ltd | 5.25 | -0.25 | -4.55 | 143 K | 750.75 K | |
| URZ | Urz Energy Corp | 262.50 | -12.50 | -4.55 | 562 | 147.53 K | |
| NVT | Nortec Minerals Corp | 6.30 | -0.30 | -4.55 | 3.05 K | 19.22 K | |
| KRY | Koryx Copper Inc. | 345.00 | -15.00 | -4.17 | 10 | 3.45 K | |
| GCOM | Green Shift Commodities Ltd. | 32.20 | -1.40 | -4.17 | 1.92 K | 61.66 K | |
| CONE | Canada One Mining Corp | 3.50 | -0.15 | -4.11 | 11.3 K | 39.55 K | |
| SSE | Silver Spruce Resources Inc | 178.50 | -7.50 | -4.03 | 386 | 68.9 K | |
| BRON | Bronco Resources Corp. | 96.00 | -4.00 | -4 | 66 | 6.34 K | |
| CMIL | Capella Minerals Limited | 25.20 | -1.05 | -4 | 96 | 2.42 K | |
| RECO | Reconnaissance Energy Africa Ltd | 4.80 | -0.20 | -4 | 2.5 K | 12 K | |
| SLG | PetroTal Corp | 25.7712 | -1.0627 | -3.96 | 75.64 K | 1.95 M | |
| EGM | EnGold Mines Ltd | 12.5249 | -0.4604 | -3.55 | 700 | 8.77 K | |
| PTU | Purepoint Uranium Group Inc | 5.80 | -0.20 | -3.33 | 11.31 K | 65.6 K | |
| CTA | Centaurus Energy Inc | 310.00 | -10.00 | -3.13 | 90 | 27.9 K | |
| TIG | Triumph Gold Corp | 65.00 | -2.00 | -2.99 | 10 | 650 | |
| ILI | Infinite Ore Corp | 13.20 | -0.40 | -2.94 | 1.62 K | 21.45 K | |
| SIEN | Sienna Resources Inc. | 34.00 | -1.00 | -2.86 | 175.6 K | 5.97 M | |
| REVX | Rev Exploration Corp. | 37.00 | -1.00 | -2.63 | 1.36 K | 50.43 K | |
| GBU | Gabriel Resources Ltd | 22.60 | -0.60 | -2.59 | 468.44 K | 10.59 M | |
| GPM | GPM Metals Inc | 3.04 | -0.08 | -2.56 | 10.81 K | 32.87 K | |
| CVV | CanAlaska Uranium Ltd | 3.7126 | -0.0965 | -2.53 | 434.49 K | 1.61 M | |
| NBY | Niobay Metals Inc | 5.95 | -0.15 | -2.46 | 10.75 K | 63.96 K | |
| BARU | Baru Gold Corp | 19.5833 | -0.4896 | -2.44 | 14.01 K | 274.36 K | |
| FTJ | Fort St. James Nickel Corp | 38.40 | -0.80 | -2.04 | 362 | 13.9 K | |
| COMP | Uniserve Communications Corporation | 65.7895 | -1.3158 | -1.96 | 698 | 45.92 K | |
| USS | Uniserve Communications Corporation | 65.7895 | -1.3158 | -1.96 | 698 | 45.92 K | |
| GGO | Galleon Gold Corp | 10.00 | -0.20 | -1.96 | 1.24 K | 12.4 K | |
| BKM | Pacific Booker Minerals Inc | 10.30 | -0.20 | -1.9 | 1.52 K | 15.66 K | |
| UCU | Ucore Rare Metals Inc | 5.40 | -0.10 | -1.82 | 15.7 K | 84.78 K | |
| WML | Wealth Minerals Ltd | 13.60 | -0.24 | -1.73 | 1.88 K | 25.5 K | |
| FMM | Full Metal Minerals Ltd | 52.3847 | -0.5975 | -1.13 | 9.42 K | 493.25 K | |
| WMK | Whitemud Resources Inc | 10.35 | -0.10 | -0.96 | 9.24 K | 95.63 K | |
| AZM | Azimut Exploration Inc | 4.75 | -0.04 | -0.84 | 75.4 K | 358.15 K |