Loser Valuations for 28 November 2007 from 00:00:00 until 23:59:59
Loser Valuations for 28 November 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 | 33.047 | 63.2 B | -0.3058 | -0.92 | 401.9 K | 13.28 M |
| REPX | Riley Exploration Permian Inc | 54.3626 | 976.66 M | -1.8746 | -3.33 | 1.28 K | 69.86 K |
| OBE | Obsidian Energy Ltd | 89.1528 | 640.19 M | -0.553 | -0.62 | 301.39 K | 26.87 M |
| GTE | Gran Tierra Energy Inc | 18.10 | 339.29 M | -0.40 | -2.16 | 11.45 K | 207.26 K |
| FRD | Friedman Industries Inc | 3.9123 | 275.24 M | -0.0739 | -1.85 | 36 K | 140.84 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 4.6124 | 268.02 M | -0.0281 | -0.61 | 65.9 K | 303.96 K |
| GENC | Gencor Industries IN | 6.10 | 258.27 M | -0.0333 | -0.54 | 2.1 K | 12.81 K |
| PLX | Protalix Biotherapeutics | 38.70 | 238.49 M | -0.60 | -1.53 | 12.71 K | 491.88 K |
| CMT | Core Molding Technologies Inc | 6.9929 | 200.01 M | -0.0989 | -1.39 | 4.4 K | 30.77 K |
| PLG | Platinum Group Metals Ltd | 349.00 | 136.84 M | -6.00 | -1.69 | 335 | 116.92 K |
| LODE | Comstock Mining Inc | 190.00 | 120.17 M | -5.00 | -2.56 | 103 | 19.57 K |
| BDL | Flanigan's Enterprises | 6.6763 | 119.56 M | -0.0834 | -1.23 | 300 | 2 K |
| AGIG | AGIG | 370.3084 | 36 M | -2.4046 | -0.65 | 124 | 45.92 K |
| NNVC | Nanoviricides Inc | 25.20 | 34.48 M | -2.80 | -10 | 901 | 22.71 K |
| MXC | Mexco Energy Corp | 4.264 | 23.15 M | -0.1939 | -4.35 | 1.8 K | 7.68 K |
| CVM | Cel-Sci Corp | 3975.00 | 20.93 M | -75.00 | -1.85 | 14 | 55.65 K |
| UUU | Universal Security Instruments | 6.7193 | 16.02 M | -0.3621 | -5.11 | 34.1 K | 229.13 K |
| INUV | Inuvo Inc | 135.00 | 6.35 M | -2.00 | -1.46 | 1.34 K | 181.03 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| FTEL | First Tellurium Corp. | 8.50 | 801.99 K | -0.50 | -5.56 | 40 | 340 |
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| T | Crude Oil WTI | 90.62 | 621.72 B | -3.80 | -4.02 | 353.78 K | 32.06 M |
| SI | Silver | 14.335 | 1.03 B | -0.15 | -1.04 | 43.81 K | 628.02 K |
| CL | Crude Oil | 90.62 | -3.80 | -4.02 | 353.78 K | 32.06 M | |
| BZ | Brent Crude | 89.81 | -2.71 | -2.93 | 156.21 K | 14.03 M | |
| GC | Gold | 800.10 | -13.60 | -1.67 | 165.34 K | 132.29 M | |
| FC | Feeder Cattle | 139.375 | -1.00 | -0.71 | 1.98 K | 276.1 K | |
| ZB | US Treasury Bond Futures | 116.9375 | -0.6875 | -0.58 | 615.52 K | 71.98 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MRVL | Marvell Technology Inc | 12.7429 | 147.97 B | -1.4395 | -10.15 | 41.64 M | 530.64 M |
| DLTR | Dollar Tree Inc | 8.96 | 26.51 B | -0.11 | -1.21 | 14.91 M | 133.58 M |
| INSM | Insmed Inc | 9.00 | 25.9 B | -0.16 | -1.75 | 523.36 K | 4.71 M |
| LSCC | Lattice Semicond | 3.18 | 16.9 B | -0.07 | -2.15 | 3.09 M | 9.84 M |
| SMTC | Semtech Corp | 14.90 | 11.15 B | -1.00 | -6.29 | 8.76 M | 130.55 M |
| SIRI | Sirius XM Holdings | 28.0446 | 10.68 B | -0.2384 | -0.84 | 6.28 M | 176.01 M |
| RGEN | Repligen Cp | 4.56 | 10.64 B | -0.11 | -2.36 | 306.19 K | 1.4 M |
| TGTX | Tg Therapeuticscmn | 345.375 | 9.88 B | -48.375 | -12.29 | 190 | 65.62 K |
| DRS | Leonardo DRS, Inc. Common Stock | 3.9332 | 9.51 B | -0.1186 | -2.93 | 400 | 1.57 K |
| SANM | Sanmina Corp | 10.98 | 8.82 B | -0.06 | -0.54 | 710.47 K | 7.8 M |
| TTMI | TTM Technologies | 12.31 | 8.04 B | -0.17 | -1.36 | 644.38 K | 7.93 M |
| RIOT | Riot Blockchain Inc | 2364.9871 | 6.69 B | -79.1895 | -3.24 | 2.38 K | 5.63 M |
| MAT | Mattel Inc | 13.089 | 4.44 B | -0.1175 | -0.89 | 5.1 M | 66.74 M |
| ACHC | Acadia Healthcr Company | 11.40 | 3.52 B | -0.08 | -0.7 | 1.9 K | 21.66 K |
| HWKN | Hawkins Inc | 5.1799 | 3.13 B | -0.0815 | -1.55 | 7.95 K | 41.19 K |
| CENT | Central Garden | 3.3966 | 2.95 B | -1.6356 | -32.5 | 1.97 M | 6.7 M |
| ATRC | Atricure Inc | 11.00 | 2.85 B | -0.07 | -0.63 | 68.53 K | 753.88 K |
| GRBK | Green Brick Partners | 58.069 | 2.59 B | -0.7448 | -1.27 | 10.55 K | 612.63 K |
| CENTA | Central Garden & Pet | 3.32 | 2.53 B | -1.88 | -36.15 | 1.97 M | 6.52 M |
| CLDX | Celldex Therapeutics | 86.40 | 2.24 B | -1.80 | -2.04 | 2.69 K | 232.68 K |
| GABC | German Amer Bncp Inc | 5.2347 | 1.87 B | -0.0445 | -0.84 | 10.01 K | 52.38 K |
| ANDE | Andersons Inc | 19.8488 | 1.85 B | -0.1749 | -0.87 | 443.4 K | 8.8 M |
| DCOM | Dime Community Bancshares Inc | 9.6151 | 1.85 B | -0.0784 | -0.81 | 8.2 K | 78.84 K |
| LMAT | Lemaitre Vascular | 6.1703 | 1.78 B | -0.092 | -1.47 | 3.38 K | 20.86 K |
| CNOB | Connectone Bancorp | 8.0727 | 1.65 B | -0.068 | -0.84 | 5 K | 40.36 K |
| CBRL | Cracker Barrel | 16.5577 | 1.45 B | -0.7105 | -4.11 | 1.17 M | 19.38 M |
| PFBC | Preferred Bank LA | 93.3217 | 1.23 B | -1.1308 | -1.2 | 18.8 K | 1.75 M |
| ATEC | Alphatec Holdings | 52.338 | 1.08 B | -0.462 | -0.87 | 1.28 K | 67.15 K |
| WLDN | Willdan Group Inc | 6.44 | 1.06 B | -0.05 | -0.77 | 56.9 K | 366.44 K |
| EGBN | Eagle Bancorp Inc | 7.8789 | 1.05 B | -0.0572 | -0.72 | 19.48 K | 153.49 K |
| CYRX | Cryoport Inc | 96.00 | 1.02 B | -1.20 | -1.23 | 154 | 14.78 K |
| KELYB | Kelly Services Inc Cl B | 19.9285 | 898.86 M | -0.3233 | -1.6 | 200 | 3.99 K |
| MPB | Mid Penn Bancorp Inc | 15.464 | 894.33 M | -0.1516 | -0.97 | 401 | 6.2 K |
| CWBC | Community West Bncsh | 8.1575 | 695.64 M | -0.3963 | -4.63 | 39.9 K | 325.48 K |
| ACHV | Achieve Life Sciences Inc | 17424.00 | 665.01 M | -791.9961 | -4.35 | 15 | 261.36 K |
| HIFS | Hingham Inst For Svg | 22.2786 | 662.34 M | -0.6964 | -3.03 | 600 | 13.37 K |
| JBSS | John B Sanfilippo | 4.6702 | 657.41 M | -0.0238 | -0.51 | 39.72 K | 185.52 K |
| CARE | Carter Bankshares Inc | 6.0819 | 642.86 M | -0.1344 | -2.16 | 14.01 K | 85.23 K |
| FBIZ | First Business Finan | 5.8167 | 625.24 M | -0.3232 | -5.26 | 98.64 K | 573.76 K |
| KOPN | Kopin Cp | 3.35 | 611.29 M | -0.04 | -1.18 | 153.99 K | 515.87 K |
| SFST | Southern First Bancs | 8.8192 | 576.2 M | -0.0722 | -0.81 | 532 | 4.69 K |
| WTBA | West Bancorp | 6.7823 | 514.72 M | -0.0777 | -1.13 | 5 K | 33.91 K |
| JOUT | Johnson Outdoors | 18.176 | 498.52 M | -0.2093 | -1.14 | 4.63 K | 84.1 K |
| AMRN | Amarin Corp ADR | 68.00 | 490.63 M | -2.00 | -2.86 | 1.16 K | 79.08 K |
| ITIC | Investors Title Company | 21.2436 | 475 M | -0.4845 | -2.23 | 2.33 K | 49.39 K |
| PERI | Perion Network Ltd | 11.3935 | 369.09 M | -0.2122 | -1.83 | 15.57 K | 177.4 K |
| FRST | Primis Financial Corp | 6.5491 | 363.06 M | -0.0504 | -0.76 | 1.1 K | 7.21 K |
| WSBF | Waterstone Financial | 7.3591 | 362.06 M | -0.0414 | -0.56 | 78.23 K | 575.7 K |
| ZNOG | Zion Oil & Gas, Inc | 6.2301 | 348.03 M | -0.3099 | -4.74 | 13.4 K | 83.48 K |
| AIOT | Powerfleet Inc | 12.61 | 331.54 M | -0.42 | -3.22 | 48.5 K | 611.58 K |
| GALT | Galectin Therapeutic | 3.90 | 316.67 M | -0.12 | -2.99 | 10.17 K | 39.65 K |
| ASUR | Asure Software | 8.8133 | 310.45 M | -0.1867 | -2.07 | 21.58 K | 190.2 K |
| PAMT | PAMT CORP | 3.0004 | 298.22 M | -0.1105 | -3.55 | 215.15 K | 645.54 K |
| III | Information Svcs Group | 5.5491 | 297.56 M | -0.0566 | -1.01 | 211.1 K | 1.17 M |
| BCBP | Bcb Bancorp Inc | 6.841 | 281.99 M | -0.0839 | -1.21 | 423 | 2.89 K |
| HQI | Hirequest Inc | 16.312 | 257.39 M | -1.5224 | -8.54 | 392 | 6.39 K |
| STRT | Strattec Security | 36.6182 | 251.36 M | -0.9481 | -2.52 | 3.85 K | 141.16 K |
| ASYS | Amtech Systems Inc | 14.07 | 217.53 M | -0.33 | -2.29 | 78.4 K | 1.1 M |
| PDEX | Pro-Dex Inc | 4.17 | 215.73 M | -0.09 | -2.11 | 11.41 K | 47.57 K |
| UTMD | Utah Medical Prod | 19.8613 | 209.64 M | -0.157 | -0.78 | 1.7 K | 33.8 K |
| TSSI | TSS, Inc. Common Stock | 5.15 | 189.07 M | -0.10 | -1.9 | 1.05 K | 5.41 K |
| CXDO | Crexendo Inc | 13.0001 | 165.54 M | -0.3197 | -2.4 | 215.5 K | 2.8 M |
| ORMP | Oramed Pharma | 3.8036 | 164.93 M | -0.6712 | -15 | 11.36 K | 43.21 K |
| CHCI | Comstock Hlds Cos | 6.37 | 164.61 M | -0.49 | -7.14 | 22.75 K | 144.89 K |
| ESOA | Energy Services Acquisition Corp | 4.7329 | 163.83 M | -0.0251 | -0.53 | 2.1 K | 9.94 K |
| FOCL | EDAP TMS S.A. | 4.67 | 161.01 M | -0.14 | -2.91 | 24.1 K | 112.55 K |
| INO | Inovio Pharma | 45.9151 | 150.34 M | -0.9566 | -2.04 | 1.06 K | 48.49 K |
| LSBK | Lake Shore Bancorp | 4.0764 | 147.7 M | -0.0766 | -1.84 | 3.93 K | 16.03 K |
| SLNH | Soluna Hldgs Inc | 143.0069 | 130.06 M | -2.9793 | -2.04 | 937 | 134 K |
| BOTJ | Bank of The Jame Fnl | 7.0004 | 112.54 M | -0.549 | -7.27 | 1.12 K | 7.83 K |
| UBOH | United Bancshares | 7.6645 | 112.51 M | -0.0766 | -0.99 | 900 | 6.9 K |
| BKSC | Bank of So Car Cp | 5.7366 | 107.21 M | -0.1745 | -2.95 | 332 | 1.9 K |
| INTG | Intergroup Cp The | 18.11 | 86.16 M | -0.68 | -3.62 | 700 | 12.68 K |
| AIRT | Air T Inc | 5.3049 | 81.41 M | -0.0947 | -1.75 | 15.37 K | 81.55 K |
| CPHC | Canterbury Park Hl | 8.6204 | 81.38 M | -0.1559 | -1.78 | 800 | 6.9 K |
| SSBI | Summit State Bank | 3.1356 | 81.27 M | -0.0534 | -1.67 | 6.72 K | 21.08 K |
| KZIA | Kazia Therapeutics Ltd ADR | 418.5063 | 79.42 M | -18.8164 | -4.3 | 83 | 34.74 K |
| TERS | Tersis Technologies Inc. | 1020.00 | 69.08 M | -180.00 | -15 | 6 | 6.12 K |
| MNOV | Medicinova Inc | 4.56 | 68.91 M | -0.09 | -1.94 | 5.62 K | 25.63 K |
| GEG | Great Elm Group Inc | 30.96 | 66.63 M | -1.08 | -3.37 | 121.62 K | 3.77 M |
| CSBR | Champions Oncolog | 16.20 | 64.72 M | -1.80 | -10 | 1.37 K | 22.15 K |
| HRTX | Heron Therapeutics | 32.80 | 61.87 M | -2.40 | -6.82 | 1.2 K | 39.36 K |
| BWEN | Broadwind Energy Inc | 98.50 | 59.5 M | -0.50 | -0.51 | 3.06 K | 301.21 K |
| CRDF | Cardiff Oncology Inc | 332.64 | 56.27 M | -47.52 | -12.5 | 10 | 3.33 K |
| POCI | Precision Optics Corp Inc | 22.50 | 54.94 M | -0.75 | -3.23 | 957 | 21.53 K |
| KFFB | Kentucky First Fed | 4.4701 | 46.5 M | -0.0314 | -0.7 | 7.51 K | 33.59 K |
| APWC | Asia Pacific Wire & Cable | 4.223 | 46.18 M | -0.1877 | -4.26 | 900 | 3.8 K |
| IDN | Intellicheck Mobilisia | 28.72 | 45.4 M | -0.64 | -2.18 | 3.81 K | 109.51 K |
| CULP | Culp, Inc. Common Stock | 6.0987 | 44.45 M | -0.3735 | -5.77 | 59.6 K | 363.48 K |
| SGA | Saga Communications | 9.0716 | 43.11 M | -0.0535 | -0.59 | 8.33 K | 75.59 K |
| VHC | VirnetX Holding Corp Common Stock | 79.1873 | 40.49 M | -3.9594 | -4.76 | 55 | 4.36 K |
| ATHE | Alterity Therapeutics Ltd ADR | 126.60 | 40 M | -12.60 | -9.05 | 393 | 49.75 K |
| UG | United Guardian Inc | 3.7348 | 39.65 M | -0.1501 | -3.86 | 900 | 3.36 K |
| LGO | Largo Resources Ltd | 50.19 | 36.8 M | -7.00 | -12.24 | 15 | 752.85 |
| NEPH | Nephros Inc | 138.5999 | 35.98 M | -5.40 | -3.75 | 13 | 1.8 K |
| PXLW | Pixelworks Inc | 29.88 | 35.18 M | -1.80 | -5.68 | 4.54 K | 135.8 K |
| AETR | Aetherion Technologies Inc. | 27.583 | 33.24 M | -0.49 | -1.75 | 6 K | 165.5 K |
| WVFC | Wvs Financial Corp | 9.8847 | 31.17 M | -0.1535 | -1.53 | 9.54 K | 94.34 K |
| RAND | Rand Capital Cp | 16.1362 | 28.67 M | -0.8606 | -5.06 | 1.2 K | 19.36 K |
| EFOI | Energy Focus Inc | 1876.7867 | 28.66 M | -22.5718 | -1.19 | 43 | 80.7 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MFG | Mizuho Financial Group ADR | 4.5317 | 122.17 B | -0.0262 | -0.57 | 463.9 K | 2.1 M |
| EPD | Enterprise Products Partners LP | 4.6445 | 80.66 B | -0.0329 | -0.7 | 1.43 M | 6.64 M |
| DVN | Devon Energy Corp | 50.9581 | 50.85 B | -0.887 | -1.71 | 7.51 M | 382.48 M |
| WDS | Woodside Energy Group Ltd | 21.0838 | 42.39 B | -0.1975 | -0.93 | 9.9 K | 208.77 K |
| FTI | Technipfmc Plc | 17.4085 | 25.24 B | -0.2381 | -1.35 | 1.55 M | 27.02 M |
| YPF | Ypf Sociedad Anonima ADR | 22.7699 | 14.59 B | -0.8176 | -3.47 | 16.1 K | 366.6 K |
| NYT | New York Times Company | 13.8229 | 11.43 B | -0.0993 | -0.71 | 6.77 M | 93.56 M |
| MOH | Molina Healthcare Inc | 25.48 | 10.91 B | -0.2067 | -0.8 | 580.05 K | 14.78 M |
| G | Genpact Ltd | 11.101 | 7.21 B | -0.5357 | -4.6 | 147.1 K | 1.63 M |
| CMS-PB | Consumers Energy Company | 32.3231 | 6.32 B | -0.9976 | -2.99 | 200 | 6.46 K |
| CNO | Cno Financial Group | 9.9916 | 5.27 B | -0.1537 | -1.51 | 8.86 M | 88.53 M |
| NNI | Nelnet Inc | 9.945 | 4.47 B | -0.2142 | -2.11 | 665.9 K | 6.62 M |
| DK | Delek US Holdings | 11.0578 | 4.19 B | -0.0588 | -0.53 | 258.61 K | 2.86 M |
| OII | Oceaneering International | 28.0134 | 3.46 B | -0.2033 | -0.72 | 1.87 M | 52.46 M |
| MHO | M/I Homes | 9.735 | 3.2 B | -0.1889 | -1.9 | 523.1 K | 5.09 M |
| FSM | Fortuna Silver Mines | 3.4595 | 2.7 B | -0.053 | -1.51 | 62.3 K | 215.53 K |
| DRD | Drdgold Ltd ADR | 4.4069 | 2.03 B | -0.0323 | -0.73 | 122.5 K | 539.85 K |
| LXP-PC | Lexington Realty Trust | 9.8662 | 1.99 B | -0.2178 | -2.16 | 2.2 K | 21.71 K |
| INVX | Innovex International, Inc | 55.75 | 1.76 B | -0.64 | -1.13 | 596.1 K | 33.23 M |
| GEL | Genesis Energy LP | 5.8488 | 1.55 B | -0.2848 | -4.64 | 278 K | 1.63 M |
| USPH | U.S. Physical Therapy | 11.0448 | 1.47 B | -0.0636 | -0.57 | 25.8 K | 284.96 K |
| PBT | Permian Basin Royalty Trust | 4.8241 | 1.41 B | -0.0632 | -1.29 | 209.3 K | 1.01 M |
| UMH | Umh Properties | 3.727 | 1.25 B | -0.0643 | -1.7 | 4.4 K | 16.4 K |
| PDM | Piedmont Office Realty Trust | 10.4482 | 1.23 B | -0.0581 | -0.55 | 50 | 522.41 |
| UTI | Universal Technical Institute Inc | 14.0223 | 1.22 B | -2.3356 | -14.28 | 1.23 M | 17.18 M |
| FUN | Cedar Fair LP | 10.2358 | 1.14 B | -0.1466 | -1.41 | 101.6 K | 1.04 M |
| UTL | Unitil Corp | 12.9249 | 1.03 B | -0.1908 | -1.45 | 3.1 K | 40.07 K |
| HL-PB | Hecla Mining Company | 17.2199 | 969.89 M | -0.123 | -0.71 | 600 | 10.33 K |
| SBR | Sabine Royalty Trust | 11.2047 | 937.6 M | -0.1173 | -1.04 | 27.4 K | 307.01 K |
| PAR | Par Technology Corp | 7.5098 | 899.64 M | -0.0394 | -0.52 | 61 K | 458.1 K |
| GAM-PB | General American Investors Company Inc. | 8.0234 | 834.83 M | -0.0837 | -1.03 | 5.9 K | 47.34 K |
| RGR | Sturm Ruger & Company | 5.0781 | 790.28 M | -0.1097 | -2.11 | 745.95 K | 3.79 M |
| OLP | One Liberty Properties | 3.9494 | 464.2 M | -0.0437 | -1.09 | 27.7 K | 109.38 K |
| DIN | Dineequity Inc | 26.8592 | 446.68 M | -0.831 | -3 | 550.9 K | 14.8 M |
| CSV | Carriage Services | 9.0658 | 443.12 M | -0.1181 | -1.29 | 104.5 K | 947.38 K |
| CLB | Core Laboratories N.V. | 46.3833 | 412.87 M | -1.0612 | -2.24 | 901.6 K | 41.82 M |
| MBI | MBIA Inc | 13.0487 | 238.77 M | -0.0775 | -0.59 | 14.11 M | 184.1 M |
| FC | Franklin Covey Company | 6.56 | 167.8 M | -0.27 | -3.95 | 50.8 K | 333.25 K |
| JHS | John Hancock Income Securities Trust | 3.9452 | 121.07 M | -0.0548 | -1.37 | 25.3 K | 99.81 K |
| LODE | Comstock | 190.00 | 119.94 M | -5.00 | -2.56 | 103 | 19.57 K |
| AXR | Amrep Corp | 32.45 | 112.46 M | -0.24 | -0.73 | 28.7 K | 931.32 K |
| VHC | Virnetx Holding Corp | 79.1873 | 49.18 M | -3.9594 | -4.76 | 55 | 4.36 K |
| CULP | Culp Inc | 6.0987 | 44.19 M | -0.3735 | -5.77 | 59.6 K | 363.48 K |
| BHV | Blackrock Virginia Muni Trust | 7.8242 | 20 M | -0.1716 | -2.15 | 3.5 K | 27.38 K |
| TVC | Tennessee Valley Authority | 12.3423 | 12.75 M | -0.156 | -1.25 | 31.5 K | 388.78 K |
| TVE | Tennessee Valley Authority | 12.3531 | 12.54 M | -0.4258 | -3.33 | 34.4 K | 424.95 K |
| SCCC | Sachem Capital Corp. 7.75% Note | 211.5866 | -7.4898 | -3.42 | 141.1 K | 29.85 M | |
| GJS | Strats Sm Trust For Goldman Sachs Group Securiti | 9.7008 | -0.1507 | -1.53 | 5 K | 48.5 K | |
| GRBK | Green Brick Partners | 58.069 | -0.7448 | -1.27 | 10.55 K | 612.63 K | |
| GAM-P-B | General American Investors Company Inc. Cumulative Preferred Stock | 12.8954 | -0.1344 | -1.03 | 5.9 K | 76.08 K | |
| GJR | Strats Sm Trust For The Procter & Gamble Co. Sec | 13.0489 | -0.1273 | -0.97 | 2.6 K | 33.93 K | |
| LNG | Cheniere Energy Inc | 32.9706 | -0.3051 | -0.92 | 401.9 K | 13.25 M | |
| GJT | Strats Sm Trust For Allstate Corp Securities Ser | 10.6656 | -0.0948 | -0.88 | 5.5 K | 58.66 K | |
| DCOM | Dime Community Bancshares, Inc. | 9.6151 | -0.0784 | -0.81 | 8.2 K | 78.84 K | |
| JBK | Lehman Abs Corp | 5.9646 | -0.0453 | -0.75 | 2.3 K | 13.72 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TLO | Talon Metals Corp | 5.5519 | -0.5461 | -8.96 | 7.19 K | 39.91 K | |
| ELEF | Silver Elephant Mining Corp | 28.7749 | -1.9845 | -6.45 | 1.05 K | 30.3 K | |
| SDE | Spartan Delta Corp | 52.0641 | -3.471 | -6.25 | 152 | 7.91 K | |
| SXGC | Southern Cross Gold Consolidated Ltd | 4.381 | -0.2857 | -6.12 | 13.45 K | 58.93 K | |
| SGY | Surge Energy Inc | 9.2948 | -0.5888 | -5.96 | 12 | 111.54 | |
| TLG | Troilus Gold Corp | 312.00 | -16.00 | -4.88 | 548 | 170.98 K | |
| ESI | Ensign Energy Services Inc | 3.7084 | -0.1868 | -4.8 | 588.72 K | 2.18 M | |
| ESM | Euro Sun Mining Inc | 11.4433 | -0.5449 | -4.55 | 34.61 K | 396.08 K | |
| ELO | Eloro Resources Ltd | 18.80 | -0.80 | -4.08 | 388 | 7.29 K | |
| LGO | Largo Resources Ltd | 50.00 | -2.00 | -3.85 | 1.92 K | 95.75 K | |
| BNE | Bonterra Energy Corp | 11.4732 | -0.4527 | -3.8 | 5.48 K | 62.9 K | |
| III | Imperial Metals Corp | 6.825 | -0.25 | -3.53 | 43.72 K | 298.4 K | |
| MAL | Magellan Aero | 4.1912 | -0.151 | -3.48 | 123.64 K | 518.18 K | |
| PTM | Platinum Group Metals Ltd | 342.00 | -12.00 | -3.39 | 12.75 K | 4.36 M | |
| DXT | Dexterra Group Inc | 7.4471 | -0.2334 | -3.04 | 12.18 K | 90.71 K | |
| CTC | Canadian Tire Corp Ltd | 60.9377 | -1.8082 | -2.88 | 304 | 18.53 K | |
| OBE | Obsidian Energy Ltd | 184.80 | -4.97 | -2.62 | 929.04 K | 171.69 M | |
| STC | Sangoma Technologies Corp | 8.19 | -0.21 | -2.5 | 1.43 K | 11.7 K | |
| BDT | Bird Construction Inc | 4.0002 | -0.1024 | -2.5 | 25.5 K | 102.01 K | |
| CKI | Clarke Inc | 4.4855 | -0.11 | -2.39 | 38.2 K | 171.35 K | |
| LUG | Lundin Gold Inc | 28.0818 | -0.6808 | -2.37 | 1.07 K | 30.19 K | |
| TXP | Touchstone Exploration Inc | 54.8288 | -1.2904 | -2.3 | 383.79 K | 21.04 M | |
| GVC | Glacier Media Inc | 3.38 | -0.0759 | -2.2 | 500 | 1.69 K | |
| GFP | Greenfirst Forest Products Inc | 10.5263 | -0.2339 | -2.17 | 2.58 K | 27.18 K | |
| LAS-A | Lassonde Industries Inc | 27.8933 | -0.6148 | -2.16 | 245 | 6.83 K | |
| GRT-UN | Granite Real Estate Investment Trust | 11.3738 | -0.2367 | -2.04 | 187.44 K | 2.13 M | |
| WPK | Winpak Ltd | 4.6875 | -0.0931 | -1.95 | 125.7 K | 589.21 K | |
| ADEN | Adentra Inc | 3.5136 | -0.0663 | -1.85 | 44.45 K | 156.18 K | |
| WJX | Wajax Corp | 7.0023 | -0.1294 | -1.81 | 59.92 K | 419.59 K | |
| HWO | High Arctic Energy Services Inc | 3.6063 | -0.065 | -1.77 | 95 | 342.6 | |
| POU | Paramount Resources Ltd | 5.5448 | -0.0979 | -1.73 | 95.36 K | 528.78 K | |
| CSW-B | Corby Spirit and Wine Limited | 7.2616 | -0.1201 | -1.63 | 1.5 K | 10.89 K | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 6.0818 | -0.1004 | -1.62 | 33.16 K | 201.64 K | |
| ELVA | Electrovaya Inc | 3.25 | -0.05 | -1.52 | 3.46 K | 11.24 K | |
| EFR | Energy Fuels Inc | 67.00 | -1.00 | -1.47 | 17.34 K | 1.16 M | |
| CGX | Cineplex Inc | 9.6605 | -0.1427 | -1.46 | 104.64 K | 1.01 M | |
| WN-PA | George Weston Prf | 6.3672 | -0.093 | -1.44 | 52.2 K | 332.38 K | |
| WN-PC | George Weston Ser 3 Prf | 6.003 | -0.0866 | -1.42 | 51.31 K | 308.04 K | |
| CORS | Corus Entertainment Holdings Inc. | 4777.2939 | -67.7422 | -1.4 | 191 | 912.46 K | |
| CJR-B | Corus Entertainment Inc | 9.5837 | -0.1358 | -1.4 | 95.4 K | 914.28 K | |
| TSL | Tree Island Steel Ltd | 3.6716 | -0.0504 | -1.35 | 20.3 K | 74.52 K | |
| PWF-PG | Power Financial Corp Pref G | 8.2885 | -0.1126 | -1.34 | 6.09 K | 50.52 K | |
| CHR | Chorus Aviation Inc | 43.1634 | -0.5657 | -1.29 | 197.88 K | 8.54 M | |
| ACD | Accord Financial | 4.2448 | -0.0548 | -1.27 | 2.8 K | 11.89 K | |
| WSP | WSP Global Inc | 14.071 | -0.1806 | -1.27 | 16.82 K | 236.6 K | |
| POW-PA | Power Corporation of Canada Pref A | 8.2788 | -0.1018 | -1.21 | 6.1 K | 50.5 K | |
| BCE-PC | BCE Inc Pref AC | 8.4128 | -0.1023 | -1.2 | 2.6 K | 21.87 K | |
| PWF-PE | Power Financial Corp Pref E | 8.449 | -0.0998 | -1.17 | 3.6 K | 30.42 K | |
| VLN | Velan Inc Sv | 9.455 | -0.1104 | -1.15 | 100 | 945.5 | |
| POW-PB | Power Corporation of Canada Pref B | 8.0938 | -0.0895 | -1.09 | 5.13 K | 41.49 K | |
| RFA | RFA Financial Inc. | 27.1412 | -0.298 | -1.09 | 24.54 K | 666.13 K | |
| PSI | Pason Systems Inc | 6.3422 | -0.067 | -1.05 | 168.07 K | 1.07 M | |
| BCE-PA | BCE Inc Pref AA | 8.7582 | -0.0924 | -1.04 | 46.45 K | 406.82 K | |
| SEC | Senvest Capital | 41.4165 | -0.3982 | -0.95 | 500 | 20.71 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 6.8561 | -0.0656 | -0.95 | 3.5 K | 24 K | |
| ALA | AltaGas Ltd | 8.3788 | -0.0776 | -0.92 | 202.98 K | 1.7 M | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 7.7502 | -0.0711 | -0.91 | 3.47 K | 26.89 K | |
| AAV | Advantage Oil & Gas Ltd | 8.5894 | -0.0745 | -0.86 | 237.86 K | 2.04 M | |
| EQB | EQB Inc | 10.0121 | -0.0829 | -0.82 | 6.2 K | 62.08 K | |
| BPS-PA | Brookfield Property Split Corp Pref A | 8.0678 | -0.0668 | -0.82 | 5.1 K | 41.15 K | |
| SAP | Saputo Inc | 9.9273 | -0.0821 | -0.82 | 434 K | 4.31 M | |
| IFP | Interfor Corp | 4.8643 | -0.0376 | -0.77 | 41.3 K | 200.9 K | |
| PD | Precision Drilling Corp | 316.00 | -2.40 | -0.75 | 1.18 M | 371.85 M | |
| RCH | Richelieu Hardware Ltd | 6.0793 | -0.0449 | -0.73 | 13.27 K | 80.67 K | |
| BCE-PI | BCE Inc Pref AI | 9.4211 | -0.0694 | -0.73 | 2.64 K | 24.86 K | |
| OVV | Ovintiv Inc | 108.1316 | -0.7711 | -0.71 | 341.43 K | 36.92 M | |
| L | Loblaw CO | 4.3006 | -0.0306 | -0.71 | 2.25 M | 9.69 M | |
| CJT | Cargojet Inc | 6.5921 | -0.0435 | -0.66 | 103.95 K | 685.25 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 8.774 | -0.0479 | -0.54 | 3.88 K | 34.03 K | |
| AFN | Ag Growth International Inc | 11.8133 | -0.062 | -0.52 | 74 K | 874.18 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| FCCN | Spectral Cap Corp | 562500.00 | 177.18 M | -67500.00 | -10.71 | 4 | 2.25 M |
| SAFS | Safer Shot Inc | 55.00 | 116.09 M | -50.00 | -47.62 | 30 | 1.65 K |
| KLNG | Koil Energy Solutions Inc. | 25.00 | 35.32 M | -2.60 | -9.42 | 2.75 K | 68.75 K |
| NXTYQ | Nexity Financial Corporation | 7.46 | 1.16 M | -0.11 | -1.45 | 1.9 K | 14.14 K |
| FCGD | First Colombia Gold Corp | 2200.00 | 978.13 K | -100.00 | -4.35 | 7 | 15.4 K |
| NEOM | NeoMedia Technologies Inc | 22.50 | 508.84 K | -1.50 | -6.25 | 485 | 10.91 K |
| DKAM | Drinks Americas Holdings Ltd | 1387.5011 | 278.3 K | -183.7504 | -11.69 | 22 | 30.53 K |
| KUBR | Kuber Resources Corporation | 224.00 | 126.05 K | -26.00 | -10.4 | 5 | 1.12 K |
| ENDO | Thermic Sciences International | 6.00 | 58.79 K | -0.20 | -3.23 | 2.98 K | 17.85 K |
| GRLF | Green Leaf Innovations Inc | 4.00 | 52.27 K | -1.00 | -20 | 1.71 M | 6.86 M |
| RGGI | Resgreen Group International Inc | 7200.00 | 48.75 K | -900.00 | -11.11 | 5 | 36 K |
| XLWH | Xinliwang International Holdings Company Ltd | 8500.00 | 21.84 K | -1000.00 | -10.53 | 6 | 51 K |
| MIHL | Montague International Holding Ltd | 1210.00 | 12.63 K | -890.001 | -42.38 | 64 | 77.44 K |
| CGLO | Hash Labs Inc | 2240.00 | 7.64 K | -40.00 | -1.75 | 75.03 K | 168.07 M |
| ACAI | Safeplus International Holdings Limited | 8.30 | 5.08 K | -0.70 | -7.78 | 8.51 K | 70.62 K |
| CCHI | Cambridge Capital Holdings Inc | 10.15 | 4.17 K | -0.85 | -7.73 | 176 | 1.79 K |
| DOMR | Dominion Resources Black Warrior Trust | 10.2635 | 785 | -0.2242 | -2.14 | 33.6 K | 344.85 K |
| YVRLF | Liquid Media Group Ltd. | 137.00 | 482 | -6.00 | -4.2 | 1.08 K | 148.37 K |
| SYNE | Synthesis Energy Systems Inc | 704.00 | 157 | -26.88 | -3.68 | 2.17 K | 1.53 M |
| ESNC | EnSync Inc | 14.45 | 1 | -0.45 | -3.02 | 2.24 K | 32.37 K |
| RMTD | Remote Dynamics Inc | 12.00 | -4.00 | -25 | 19 | 228 | |
| ASFX | American Scientific Resources Incorporated | 30.00 | -7.00 | -18.92 | 8.13 K | 243.9 K | |
| CBGI | The CannaBusiness Group Inc | 9333.333 | -2000.00 | -17.65 | 14.4 K | 134.4 M | |
| UCSO | United Consortium Ltd | 200.00 | -20.00 | -9.09 | 15.85 K | 3.17 M | |
| PTRC | Petro River Oil Corp | 3040.00 | -140.00 | -4.4 | 10 | 30.4 K | |
| PMMEF | Premium Exploration Inc | 4.80 | -0.181 | -3.63 | 500 | 2.4 K | |
| HDYNQ | Hyperdynamics Corporation | 13.52 | -0.48 | -3.43 | 8.62 K | 116.52 K | |
| SOGFF | Strategic Oil & Gas Ltd | 6.534 | -0.046 | -0.7 | 400 | 2.61 K | |
| EGDFF | Energold Drilling Corp | 3.94 | -0.02 | -0.51 | 11.4 K | 44.92 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CEL-H | Columbus Energy Limited | 7.20 | -1.80 | -20 | 656 | 4.72 K | |
| PGE | Group Ten Metals Inc | 14.00 | -3.50 | -20 | 343 | 4.8 K | |
| CTEK | CLEANTEK Industries Inc | 9.4118 | -2.3529 | -20 | 146 | 1.37 K | |
| PEX | Pacific Ridge Exploration Ltd | 18.00 | -4.00 | -18.18 | 267.4 K | 4.81 M | |
| ANDC | Andina Copper Corporation | 38.125 | -8.125 | -17.57 | 1.18 K | 44.95 K | |
| NVT | Nortec Minerals Corp | 6.30 | -1.20 | -16 | 35.74 K | 225.18 K | |
| IDL | Imaging Dynamics Company Ltd | 229.1667 | -41.6666 | -15.38 | 5.06 K | 1.16 M | |
| QRO | Quadro Resources Ltd. | 4.20 | -0.63 | -13.04 | 119 | 499.8 | |
| CD | Cantex Mine Development Corp | 12.00 | -1.50 | -11.11 | 407 | 4.88 K | |
| BAV-H | Bravern Ventures Ltd | 29.9994 | -2.9999 | -9.09 | 1.68 K | 50.25 K | |
| TGX | True North Gems Inc | 1290.00 | -120.00 | -8.51 | 28 | 36.12 K | |
| WML | Wealth Minerals Ltd | 10.40 | -0.96 | -8.45 | 16.15 K | 167.96 K | |
| UCU | Ucore Rare Metals Inc | 6.60 | -0.60 | -8.33 | 42.5 K | 280.5 K | |
| CPI | Carlton Precious Inc. | 3.50 | -0.30 | -7.89 | 100 | 350 | |
| HAWK | Hawkeye Gold & Diamond Inc | 108.00 | -9.00 | -7.69 | 606 K | 65.45 M | |
| NCP | Nickel Creek Platinum Corp. | 120.00 | -10.00 | -7.69 | 15 | 1.8 K | |
| SSE | Silver Spruce Resources Inc | 114.00 | -9.00 | -7.32 | 284 | 32.38 K | |
| FMM | Full Metal Minerals Ltd | 41.0313 | -2.9878 | -6.79 | 6.97 K | 285.99 K | |
| SAE | Sable Resources Ltd | 5.4527 | -0.3895 | -6.67 | 3.21 K | 17.5 K | |
| ADD | Arctic Star Exploration Corp | 33.60 | -2.40 | -6.67 | 768 | 25.8 K | |
| QGR | Q-Gold Resources Ltd | 268.80 | -19.20 | -6.67 | 37 | 9.95 K | |
| BEA | Belmont Resources Inc | 8.96 | -0.64 | -6.67 | 1.5 K | 13.44 K | |
| KRY | Koryx Copper Inc. | 210.00 | -15.00 | -6.67 | 1 | 210 | |
| CTH | CoTec Holdings Corp. | 600.00 | -40.00 | -6.25 | 1 | 600 | |
| LQWD | LQwD FinTech Corp | 85.4001 | -5.60 | -6.15 | 423 | 36.12 K | |
| CAMB | Cambria Gold Mines Inc. | 82.50 | -5.00 | -5.71 | 20 K | 1.65 M | |
| GDX | Goldex Resources Corporation | 17.00 | -1.00 | -5.56 | 680 | 11.56 K | |
| KNG | Kingsmen Resources Ltd | 11.04 | -0.64 | -5.48 | 2.78 K | 30.7 K | |
| TIG | Triumph Gold Corp | 69.00 | -4.00 | -5.48 | 231 | 15.94 K | |
| PBM | Pacific Bay Minerals Ltd | 6.50 | -0.375 | -5.45 | 212.69 K | 1.38 M | |
| DTWO | D2 Lithium Corp. | 7.00 | -0.40 | -5.41 | 5.55 K | 38.88 K | |
| NBY | Niobay Metals Inc | 4.75 | -0.25 | -5 | 55 K | 261.25 K | |
| IMR | iMetal Resources Inc | 500.00 | -25.00 | -4.76 | 18 | 9 K | |
| CKG | Chesapeake Gold Corp | 7.73 | -0.37 | -4.57 | 14.8 K | 114.4 K | |
| CATX | Catalyst One Exploration Corp. | 50.40 | -2.40 | -4.55 | 206 | 10.38 K | |
| IFR | International Frontier Resources Corporation | 11.3143 | -0.5143 | -4.35 | 6.98 K | 78.93 K | |
| MYID | Killi Ltd | 306.9195 | -13.951 | -4.35 | 30 K | 9.21 M | |
| BM | BC Moly Ltd. | 11.00 | -0.50 | -4.35 | 3.3 K | 36.3 K | |
| CBI | Colibri Resource Corporation | 16.50 | -0.75 | -4.35 | 1.08 K | 17.82 K | |
| NQC | Nordique Critical Metals Inc. | 4.40 | -0.20 | -4.35 | 2.52 K | 11.11 K | |
| SYH | Skyharbour Resources Ltd | 4.60 | -0.20 | -4.17 | 119 K | 547.4 K | |
| BQE | BQE Water Inc | 400.00 | -17.00 | -4.08 | 98.21 K | 39.28 M | |
| AUQ | AuQ Gold Mining Inc | 9.60 | -0.40 | -4 | 2.26 K | 21.72 K | |
| TRAN | Clean Energy Transition Inc. | 441.00 | -18.00 | -3.92 | 264 | 116.42 K | |
| BEM | Brasnova Energy Materials Inc. | 4.00 | -0.16 | -3.85 | 469 | 1.88 K | |
| OGW | Ongwe Minerals Inc. | 4.00 | -0.16 | -3.85 | 125 | 500 | |
| PER | Peruvian Metals Corp | 10.71 | -0.42 | -3.77 | 2.6 K | 27.85 K | |
| ZIGY | Stardust Metal Corp. | 11.40 | -0.40 | -3.39 | 3.98 K | 45.31 K | |
| FMN | Fidelity Minerals Corp | 108.7501 | -3.75 | -3.33 | 105 | 11.42 K | |
| BRL-H | Bearclaw Capital Corp | 5.80 | -0.20 | -3.33 | 18.7 K | 108.46 K | |
| VLX | Velox Energy Materials Inc. | 5.4035 | -0.1801 | -3.23 | 3.75 K | 20.25 K | |
| EGM | EnGold Mines Ltd | 11.0514 | -0.3683 | -3.23 | 2.05 K | 22.66 K | |
| PUMA | Puma Exploration Inc | 49.00 | -1.00 | -2 | 10.3 K | 504.7 K | |
| GGO | Galleon Gold Corp | 4.90 | -0.10 | -2 | 21.61 K | 105.89 K | |
| MVI-H | Monitor Ventures Inc | 25.75 | -0.50 | -1.9 | 1.16 K | 29.87 K | |
| SA-H | Southern Arc Minerals Inc | 11.80 | -0.20 | -1.67 | 17.6 K | 207.68 K | |
| RUSH | Carolina Rush Corporation | 7.80 | -0.10 | -1.27 | 7.67 K | 59.83 K | |
| BRN-PR-A | Brookfield Investments Corporation | 10.6539 | -0.1251 | -1.16 | 722 | 7.69 K | |
| URZ | Urz Energy Corp | 245.00 | -2.50 | -1.01 | 10 | 2.45 K | |
| CEC | Compliance Energy Corp. | 3.674 | -0.0373 | -1.01 | 357.8 K | 1.31 M | |
| WMK | Whitemud Resources Inc | 9.60 | -0.05 | -0.52 | 1.75 K | 16.8 K |