Loser Valuations for 16 April 2008 from 00:00:00 until 23:59:59
Loser Valuations for 16 April 2008 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 | 12.3186 | 63.2 B | -1.2519 | -9.23 | 6.26 M | 77.17 M |
| CQP | Cheniere Energy Partners LP | 3.1667 | 29.72 B | -0.2749 | -7.99 | 318.87 K | 1.01 M |
| GSAT | Globalstar | 55.95 | 11.17 B | -0.30 | -0.53 | 32.42 K | 1.81 M |
| UUUU | Energy Fuels Inc | 60.395 | 1.77 B | -4.405 | -6.8 | 524 | 31.65 K |
| CIX | Compx International Inc | 3.2178 | 545.42 M | -0.0447 | -1.37 | 12.5 K | 40.22 K |
| CMCL | Caledonia Mining Cp | 4.4503 | 389.8 M | -0.0252 | -0.56 | 29.06 K | 129.34 K |
| GTE | Gran Tierra Energy Inc | 39.50 | 339.29 M | -2.40 | -5.73 | 140.65 K | 5.56 M |
| GENC | Gencor Industries IN | 17.22 | 258.27 M | -0.1933 | -1.11 | 101.05 K | 1.74 M |
| BKTI | Bk Technologies Inc | 6.8967 | 252.1 M | -0.0797 | -1.14 | 11.2 K | 77.27 K |
| USBC | USBC, Inc. | 1020.00 | 142.11 M | -60.00 | -5.56 | 2 | 2.04 K |
| BDL | Flanigan's Enterprises | 6.6346 | 119.56 M | -0.0418 | -0.63 | 1.2 K | 7.96 K |
| CATX | Perspective Therapeutics Inc | 9.20 | 96.16 M | -0.30 | -3.16 | 1.92 K | 17.66 K |
| NNVC | Nanoviricides Inc | 41.30 | 34.48 M | -2.80 | -6.35 | 5.4 K | 223.19 K |
| CKX | Ckx Lands | 9.5158 | 32.52 M | -0.0807 | -0.84 | 500 | 4.76 K |
| REED | Reed's, Inc. | 734.8026 | 24.07 M | -72.0394 | -8.93 | 193 | 141.82 K |
| CVM | Cel-Sci Corp | 5025.00 | 20.93 M | -225.00 | -4.29 | 20 | 100.5 K |
| BESS | Bimergen Energy Corporation | 294.00 | 20.58 M | -14.00 | -4.55 | 151 | 44.39 K |
| UUU | Universal Security Instruments | 5.2205 | 16.02 M | -0.0421 | -0.8 | 700 | 3.65 K |
| AIRI | Air Industries Group Inc | 787.1822 | 12.63 M | -117.2399 | -12.96 | 71 | 55.89 K |
| OPTT | Ocean Power Tech Inc | 2120.00 | 6.16 M | -16.00 | -0.75 | 30.78 K | 65.26 M |
| GBR | New Concept Energy Inc | 3.43 | 4.06 M | -0.0699 | -2 | 300 | 1.03 K |
Canadian Securities Exchange (CN) CAD
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| STX | Seagate Technology | 9.4807 | 125.14 B | -0.5521 | -5.5 | 31.73 M | 300.83 M |
| TTWO | Take-Two Interactive Software | 26.0882 | 42.44 B | -0.15 | -0.57 | 2.5 M | 65.16 M |
| EXPE | Expedia Group Inc | 31.5279 | 30.97 B | -0.2243 | -0.71 | 1.68 M | 52.88 M |
| ULTA | Ulta Beauty Inc | 13.9638 | 27.83 B | -0.0988 | -0.7 | 125.6 K | 1.75 M |
| EWBC | East West Bancorp | 9.9841 | 17.97 B | -1.1916 | -10.66 | 6.99 M | 69.8 M |
| ICLR | Icon Plc | 31.30 | 15.02 B | -0.285 | -0.9 | 432.08 K | 13.52 M |
| RGEN | Repligen Cp | 5.40 | 10.64 B | -0.17 | -3.05 | 579.93 K | 3.13 M |
| PODD | Insulet Corp | 17.87 | 10.36 B | -0.25 | -1.38 | 545.7 K | 9.75 M |
| AAL | American Airlines Group | 7.5891 | 8.82 B | -0.0942 | -1.23 | 3.71 M | 28.15 M |
| CORT | Corcept Therapeutics | 3.22 | 8.07 B | -0.14 | -4.17 | 134.2 K | 432.13 K |
| CROX | Crocs Inc | 9.73 | 7.17 B | -0.38 | -3.76 | 17.27 M | 168.07 M |
| ORKA | Oruka Therapeutics Inc | 78065.9922 | 6.95 B | -975.8281 | -1.23 | 2 | 156.13 K |
| KTOS | Kratos Defns | 17.50 | 6.54 B | -0.30 | -1.69 | 9.29 K | 162.56 K |
| CWST | Casella Waste Sys | 10.78 | 6.38 B | -0.10 | -0.92 | 209.25 K | 2.26 M |
| MIDD | Middleby Corp | 20.4833 | 6.12 B | -0.15 | -0.73 | 955.98 K | 19.58 M |
| OMAB | Grupo Aeroportuario ADR | 8.2693 | 5.3 B | -0.0499 | -0.6 | 248.4 K | 2.05 M |
| SLMBP | SLM Cp Srs B Pfd | 16.6991 | 4.73 B | -0.3819 | -2.24 | 1.47 K | 24.46 K |
| NOVT | Novanta Inc | 23.34 | 4.44 B | -1.02 | -4.19 | 56.21 K | 1.31 M |
| CATY | Cathay Genl Bncp | 11.1041 | 4.35 B | -0.1692 | -1.5 | 1.77 M | 19.62 M |
| UFPI | Universal Forest Prd | 8.1877 | 4.32 B | -0.1455 | -1.75 | 1.79 M | 14.64 M |
| DORM | Dorman Products Inc | 5.0278 | 3.89 B | -0.2439 | -4.63 | 600 | 3.02 K |
| CLMT | Calumet Specialty Pr | 9.8555 | 3.2 B | -0.0898 | -0.9 | 145.67 K | 1.44 M |
| SLM | SLM Corp | 4.6502 | 3.12 B | -0.3375 | -6.77 | 69.05 M | 321.09 M |
| VCEL | Vericel Corproation | 55.36 | 2.94 B | -3.04 | -5.21 | 7.01 K | 388.07 K |
| ATRC | Atricure Inc | 12.78 | 2.85 B | -0.18 | -1.39 | 13.62 K | 174.08 K |
| HURN | Huron Consulting | 43.77 | 2.64 B | -0.33 | -0.75 | 314.24 K | 13.75 M |
| GRBK | Green Brick Partners | 55.7241 | 2.59 B | -1.5173 | -2.65 | 1.22 K | 68.15 K |
| PENN | Penn Natl Gaming Inc | 8.0502 | 2.35 B | -0.2694 | -3.24 | 1.1 M | 8.82 M |
| BCRX | Biocryst Pharma Inc | 3.69 | 1.98 B | -0.17 | -4.4 | 133.14 K | 491.29 K |
| HCSG | Healthcare Svcs Gp | 6.5817 | 1.69 B | -2.0417 | -23.68 | 7.19 M | 47.3 M |
| CNOB | Connectone Bancorp | 6.7854 | 1.65 B | -0.2697 | -3.82 | 19.3 K | 130.96 K |
| JJSF | J J Snack Foods | 21.3956 | 1.64 B | -0.3682 | -1.69 | 68 K | 1.45 M |
| ANIP | ANI Pharma Inc | 147.2403 | 1.63 B | -1.80 | -1.21 | 1.58 K | 232.64 K |
| CASH | Meta Financial Group | 4.7989 | 1.56 B | -0.3199 | -6.25 | 16.5 K | 79.18 K |
| ICFI | Icf International | 18.9121 | 1.47 B | -0.1614 | -0.85 | 87.29 K | 1.65 M |
| JBLU | Jetblue Airways Cp | 4.94 | 1.44 B | -0.04 | -0.8 | 7.18 M | 35.47 M |
| TRS | Trimas Corp | 4.2644 | 1.35 B | -0.0775 | -1.78 | 148.97 K | 635.26 K |
| MNKD | Mannkind Corp | 10.95 | 1.34 B | -0.10 | -0.9 | 149.92 K | 1.64 M |
| SBET | Sharplink Gaming Ltd | 1699.20 | 1.25 B | -100.80 | -5.6 | 1 | 1.7 K |
| PFBC | Preferred Bank LA | 48.9289 | 1.23 B | -0.9971 | -2 | 17.82 K | 871.91 K |
| MBWM | Mercantile Bank Corp | 4.562 | 1.06 B | -0.0442 | -0.96 | 15.77 K | 71.95 K |
| EGBN | Eagle Bancorp Inc | 7.5044 | 1.05 B | -0.0385 | -0.51 | 2.3 K | 17.25 K |
| CYRX | Cryoport Inc | 108.00 | 1.02 B | -6.00 | -5.26 | 83 | 8.96 K |
| CAC | Camden Natl Cp | 11.9659 | 1 B | -0.2739 | -2.24 | 34.8 K | 416.41 K |
| TRNS | Transcat Inc | 6.21 | 1 B | -0.10 | -1.58 | 2.2 K | 13.66 K |
| WLFC | Willis Lease Fin C | 12.5814 | 980.87 M | -0.1349 | -1.06 | 40.66 K | 511.53 K |
| APPS | Digital Turbine | 26.25 | 888.57 M | -1.25 | -4.55 | 100 | 2.62 K |
| LXRX | Lexicon Pharmaceutcl | 12.53 | 809.82 M | -0.77 | -5.79 | 48.6 K | 608.93 K |
| FEIM | Frequency Elcts Inc | 5.2706 | 758.13 M | -0.1137 | -2.11 | 9.65 K | 50.85 K |
| MLAB | Mesa Labs Inc | 18.1648 | 756.56 M | -1.3283 | -6.81 | 2 K | 36.33 K |
| APEI | American Public Education | 33.39 | 753.29 M | -0.17 | -0.51 | 48.73 K | 1.63 M |
| WASH | Washington TR Bncorp | 10.7317 | 742.94 M | -0.141 | -1.3 | 37.69 K | 404.43 K |
| ACHV | Achieve Life Sciences Inc | 15840.00 | 665.01 M | -396.00 | -2.44 | 3 | 47.52 K |
| CIVB | Civista Bncshrs | 9.2359 | 594.85 M | -0.1251 | -1.34 | 3.48 K | 32.13 K |
| COFS | Choiceone Financial | 5.6229 | 550.05 M | -0.1985 | -3.41 | 1.1 K | 6.2 K |
| YORW | York Water Company | 9.5332 | 511.69 M | -0.2236 | -2.29 | 12.56 K | 119.75 K |
| CZNC | Citizens & Northern Corp | 7.4551 | 502.54 M | -0.0596 | -0.79 | 2.2 K | 16.4 K |
| AMRN | Amarin Corp ADR | 56.00 | 490.63 M | -3.00 | -5.08 | 330 | 18.48 K |
| GOOD | Gladstone Comml | 3.2933 | 482.63 M | -0.0605 | -1.8 | 16.73 K | 55.08 K |
| ITIC | Investors Title Company | 28.0244 | 475 M | -0.5661 | -1.98 | 439 | 12.3 K |
| BMRC | Bank of Marin Bancrp | 9.3367 | 462.97 M | -0.054 | -0.58 | 5.4 K | 50.4 K |
| GYRE | Gyre Therapeutics Inc | 5437.019 | 455.95 M | -101.356 | -1.83 | 4 | 21.75 K |
| CERS | Cerus Corp | 6.38 | 391.79 M | -0.14 | -2.15 | 106.3 K | 678.16 K |
| RCKY | Rocky Brands Inc | 3.5853 | 389.42 M | -0.0874 | -2.38 | 56.46 K | 202.44 K |
| WILC | G Willi-Food Intl | 3.9464 | 387.61 M | -0.1746 | -4.24 | 700 | 2.76 K |
| FENC | Fennec Pharmaceuticals Inc | 15.12 | 382.23 M | -1.08 | -6.67 | 1.68 K | 25.4 K |
| PERI | Perion Network Ltd | 7.8927 | 369.09 M | -0.2758 | -3.38 | 4.42 K | 34.86 K |
| ZNOG | Zion Oil & Gas, Inc | 6.3616 | 348.03 M | -0.0883 | -1.37 | 9.2 K | 58.53 K |
| IRD | Opus Genetics, Inc. | 1080.00 | 337.78 M | -72.00 | -6.25 | 1 | 1.08 K |
| ARTNA | Artesian Res Cp A | 9.8872 | 336.25 M | -0.1095 | -1.1 | 6.4 K | 63.28 K |
| FLXS | Flexsteel Inds | 8.3432 | 312.69 M | -0.2204 | -2.57 | 1.5 K | 12.52 K |
| ATLO | Ames Natl Corp | 10.7049 | 302.78 M | -0.1175 | -1.09 | 1.08 K | 11.55 K |
| PAMT | PAMT CORP | 3.1339 | 298.22 M | -0.0458 | -1.44 | 29.82 K | 93.45 K |
| OVLY | Oak Valley Bancp CA | 5.5076 | 290.83 M | -0.1967 | -3.45 | 3.25 K | 17.9 K |
| NNBR | NN Inc | 8.4911 | 287.79 M | -0.3184 | -3.61 | 78.3 K | 664.86 K |
| OFIX | Orthofix Intl NV | 29.90 | 280.53 M | -0.24 | -0.8 | 501.77 K | 15 M |
| EFSI | Eagle Financial Services Inc | 11.3186 | 248.93 M | -0.1579 | -1.38 | 2.52 K | 28.57 K |
| CFBK | Central Fed Cp | 117.922 | 238.99 M | -2.4825 | -2.06 | 1.33 K | 156.72 K |
| IMMR | Immersion Corp | 6.9361 | 231.45 M | -0.0634 | -0.91 | 342.65 K | 2.38 M |
| PEBK | Peoples Bancorp NC | 7.5852 | 230.66 M | -0.1982 | -2.55 | 220 | 1.67 K |
| UTMD | Utah Medical Prod | 19.2599 | 209.64 M | -0.1993 | -1.02 | 8.93 K | 171.97 K |
| TTGT | Techtarget Inc | 13.07 | 202.87 M | -0.73 | -5.29 | 189.4 K | 2.48 M |
| ANIK | Anika Therapeutics | 8.81 | 184.82 M | -0.40 | -4.34 | 65.84 K | 580.05 K |
| LCUT | Lifetime Brands Inc | 6.4453 | 177.47 M | -0.5156 | -7.41 | 164.99 K | 1.06 M |
| ORMP | Oramed Pharma | 5.4816 | 164.93 M | -0.1119 | -2 | 2.51 K | 13.75 K |
| LTBR | Lightbridge Corp | 396.0002 | 164.75 M | -54.00 | -12 | 2.48 K | 982.87 K |
| CHCI | Comstock Hlds Cos | 3.29 | 164.61 M | -0.35 | -9.62 | 9.96 K | 32.77 K |
| FOCL | EDAP TMS S.A. | 3.56 | 161.01 M | -0.09 | -2.47 | 25.3 K | 90.07 K |
| ARQ | Arq Inc | 3.8612 | 136.55 M | -0.178 | -4.41 | 29.45 K | 113.71 K |
| ABEO | Abeona Therapeutics | 2500.00 | 130.95 M | -87.50 | -3.38 | 7 | 17.5 K |
| RVSB | Riverview Bancorp | 6.7938 | 127.71 M | -0.3225 | -4.53 | 14.03 K | 95.34 K |
| APYX | Apyx Medical Corp | 7.34 | 121.74 M | -0.083 | -1.12 | 27.75 K | 203.69 K |
| ACNT | Ascent Industries CO | 11.1766 | 120.8 M | -0.1445 | -1.28 | 4.8 K | 53.65 K |
| PROV | Provident Financial | 8.8019 | 113.05 M | -0.1574 | -1.76 | 9.29 K | 81.75 K |
| BOTJ | Bank of The Jame Fnl | 6.8631 | 112.54 M | -0.2746 | -3.85 | 839 | 5.76 K |
| BYFC | Broadway Fin Cp | 44.9386 | 108.65 M | -0.9729 | -2.12 | 13 | 584.2 |
| BKSC | Bank of So Car Cp | 5.5458 | 107.21 M | -0.198 | -3.45 | 6.83 K | 37.89 K |
| KEQU | Kewaunee Scientifi | 10.5341 | 104.06 M | -0.1256 | -1.18 | 200 | 2.11 K |
| VIRC | Virco MFG Cp | 3.7774 | 100.26 M | -0.0519 | -1.36 | 18.14 K | 68.54 K |
| AVXL | Anavex Lf SC | 20.88 | 91.71 M | -0.12 | -0.57 | 9.85 K | 205.61 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| PG | Procter & Gamble Company | 43.5713 | 389.46 B | -0.3522 | -0.8 | 19.5 M | 849.57 M |
| UNH | Unitedhealth Group Inc | 27.891 | 363.01 B | -1.1219 | -3.87 | 11.66 M | 325.2 M |
| MRK | Merck & Company | 20.4085 | 362.27 B | -0.4608 | -2.21 | 27.56 M | 562.53 M |
| BML-PJ | Bank of America Corporation | 6.0577 | 228.26 B | -0.0648 | -1.06 | 700 | 4.24 K |
| ABT | Abbott Laboratories | 16.3858 | 185.75 B | -0.1788 | -1.08 | 27.56 M | 451.52 M |
| ELV | Elevance Health Inc | 38.2994 | 92.88 B | -0.5321 | -1.37 | 4.62 M | 176.82 M |
| KKR | KKR & Co. LP | 8.1043 | 89.77 B | -0.1134 | -1.38 | 8.2 K | 66.46 K |
| NOC | Northrop Grumman Corp | 43.5916 | 78.01 B | -0.2881 | -0.66 | 5.71 M | 248.75 M |
| AJG | Arthur J. Gallagher & Company | 14.6544 | 71.1 B | -0.1396 | -0.94 | 894.3 K | 13.11 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 32.9063 | 58.32 B | -0.6002 | -1.79 | 100 | 3.29 K |
| DAL | Delta Air Lines Inc | 7.4285 | 56.94 B | -0.4654 | -5.9 | 20.47 M | 152.07 M |
| HUM | Humana Inc | 36.8967 | 53.28 B | -0.5238 | -1.4 | 2.37 M | 87.27 M |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 30.6286 | 44.53 B | -0.2332 | -0.76 | 1.97 M | 60.36 M |
| CNC | Centene Corp | 3.38 | 34.79 B | -0.0425 | -1.24 | 3.04 M | 10.26 M |
| WRB | W.R. Berkley Corp | 5.6841 | 28.66 B | -0.2194 | -3.72 | 17.07 M | 97.02 M |
| TPR | Tapestry Inc | 19.997 | 26.06 B | -0.1807 | -0.9 | 5.27 M | 105.48 M |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 31.4522 | 24.95 B | -0.3208 | -1.01 | 217.1 K | 6.83 M |
| SNN | Smith & Nephew Snats ADR | 17.7695 | 12.97 B | -0.2784 | -1.54 | 301.38 K | 5.36 M |
| WSO | Watsco Inc | 22.7994 | 12.84 B | -0.3276 | -1.42 | 329.3 K | 7.51 M |
| ONTO | Onto Innovation Inc | 6.56 | 10.29 B | -0.125 | -1.87 | 26.04 K | 170.82 K |
| M | Macy's Inc | 12.2776 | 6.35 B | -0.2955 | -2.35 | 5.92 M | 72.73 M |
| RLI | Rli Corp | 5.535 | 6.34 B | -0.1778 | -3.11 | 1.62 M | 8.96 M |
| HXL | Hexcel Corp | 17.4418 | 6.05 B | -0.1012 | -0.58 | 764 K | 13.33 M |
| RDN | Radian Group Inc | 4.0321 | 4.78 B | -0.0403 | -0.99 | 1.18 M | 4.74 M |
| TEO | Telecom Argentina Stet France Telecom ADR | 8.355 | 4.54 B | -0.0462 | -0.55 | 111.4 K | 930.75 K |
| AGX | Argan Inc | 8.9152 | 4.42 B | -0.1274 | -1.41 | 9.5 K | 84.69 K |
| BBWI | Bath & Body Works Inc | 4.492 | 4.25 B | -0.0277 | -0.61 | 8.21 M | 36.86 M |
| TKC | Turkcell Iletisim Hizmetleri As ADR | 8.8185 | 4.19 B | -0.1648 | -1.83 | 2.78 M | 24.55 M |
| SDRL | Seadrill 2021 Ltd | 38278.3555 | 2.76 B | -267.6797 | -0.69 | 3.59 M | 137.44 B |
| DX | Dynex Capital | 3.2273 | 2.59 B | -0.0625 | -1.9 | 5.57 K | 17.97 K |
| RAMP | Liveramp Holdings Inc | 10.5004 | 2.34 B | -0.238 | -2.22 | 1.15 M | 12.12 M |
| DCO | Ducommun Inc | 26.2527 | 2.15 B | -0.2681 | -1.01 | 152.4 K | 4 M |
| LEU | Centrus Energy Corp. | 1381.8682 | 2.13 B | -8.2417 | -0.59 | 12.45 K | 17.2 M |
| UAA | Under Armour | 4.1856 | 2.1 B | -0.1407 | -3.25 | 7.49 M | 31.36 M |
| IDT | IDT Corp | 4.3675 | 2.06 B | -0.0906 | -2.03 | 172.88 K | 755.04 K |
| CCU | Compania Cervecerias Unidas S.A. ADR | 7.4053 | 1.91 B | -0.1264 | -1.68 | 46.75 K | 346.2 K |
| WWW | Wolverine World Wide | 10.3454 | 1.88 B | -0.9001 | -8 | 4.68 M | 48.47 M |
| WKC | World Kinect Corp | 11.9365 | 1.78 B | -0.1008 | -0.84 | 732.58 K | 8.74 M |
| HUN | Huntsman Corp | 11.7876 | 1.69 B | -0.1182 | -0.99 | 769.2 K | 9.07 M |
| SMP | Standard Motor Products | 4.0983 | 981.92 M | -0.0809 | -1.94 | 126.6 K | 518.84 K |
| SBR | Sabine Royalty Trust | 13.3555 | 937.6 M | -0.3362 | -2.46 | 47 K | 627.71 K |
| FTK | Flotek Industries | 92.28 | 935.53 M | -1.80 | -1.91 | 279.21 K | 25.77 M |
| GCO | Genesco Inc | 20.2274 | 387.15 M | -0.1176 | -0.58 | 308.96 K | 6.25 M |
| ARL | American Realty Investors | 10.15 | 370.37 M | -0.41 | -3.88 | 13.5 K | 137.02 K |
| ORN | Orion Group Holdings Inc | 12.64 | 311.04 M | -0.20 | -1.56 | 20.7 K | 261.65 K |
| USNA | Usana Health Sciences Inc | 10.03 | 235.21 M | -0.265 | -2.57 | 1.67 M | 16.73 M |
| PERF | Perfect Corp Cl A | 14.88 | 203.32 M | -0.46 | -3 | 13.9 K | 206.83 K |
| TG | Tredegar Corp | 8.7868 | 198.16 M | -0.2607 | -2.88 | 559.75 K | 4.92 M |
| VPV | Invesco Pennsylvania Muni | 4.5002 | 187.17 M | -0.0413 | -0.91 | 21.8 K | 98.1 K |
| UFI | Unifi Inc | 7.38 | 125.29 M | -0.33 | -4.28 | 274.06 K | 2.02 M |
| CRT | Cross Timbers Royalty Trust | 11.1668 | 75 M | -0.1221 | -1.08 | 10.6 K | 118.37 K |
| CULP | Culp Inc | 5.7938 | 44.19 M | -0.0762 | -1.3 | 19.1 K | 110.66 K |
| BESS | Bimergen Energy Corporation | 294.00 | 20.58 M | -14.00 | -4.55 | 151 | 44.39 K |
| EQS | Equus Total Return | 5.3636 | 7.54 M | -0.031 | -0.57 | 14.6 K | 78.31 K |
| MTR | Mesa Royalty Trust | 17.3057 | 3.44 M | -0.2126 | -1.21 | 25.8 K | 446.49 K |
| LNG | Cheniere Energy Inc | 12.2901 | -1.249 | -9.23 | 6.26 M | 76.99 M | |
| CQP | Cheniere Energy Partners LP | 3.1272 | -0.2715 | -7.99 | 318.9 K | 997.26 K | |
| GRBK | Green Brick Partners | 55.7241 | -1.5173 | -2.65 | 1.22 K | 68.15 K | |
| DDT | Dillard's | 4.2811 | -0.0388 | -0.9 | 8.8 K | 37.67 K | |
| SAR | Saratoga Investment Corp | 11.4338 | -0.1024 | -0.89 | 1.1 K | 12.58 K | |
| KTH | Lehman Abs Corp | 8.305 | -0.0731 | -0.87 | 905 | 7.52 K | |
| EP-PC | El Paso Energy Capital Trust I PFD CV TR SECS | 14.8279 | -0.1238 | -0.83 | 2.5 K | 37.07 K | |
| KTN | Lehman Abs Corp | 6.9003 | -0.0391 | -0.56 | 2 K | 13.8 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| VLE | Valeura Energy Inc | 6.50 | -0.80 | -10.96 | 2.3 K | 14.95 K | |
| HBP | Helix Biopharm | 7.75 | -0.70 | -8.28 | 10.66 K | 82.61 K | |
| GTE | Gran Tierra Energy Inc | 39.50 | -3.00 | -7.06 | 42.15 K | 1.66 M | |
| CSCI | Cosciens Biopharma Inc | 73200.00 | -5400.00 | -6.87 | 1 | 73.2 K | |
| SKE | Skeena Resources Ltd | 56.00 | -4.00 | -6.67 | 153 | 8.57 K | |
| TLO | Talon Metals Corp | 5.5519 | -0.364 | -6.15 | 7.02 K | 38.97 K | |
| LUG | Lundin Gold Inc | 26.8905 | -1.7019 | -5.95 | 475 | 12.77 K | |
| SNDY | Sunday Lake Gold Corp. | 8.40 | -0.40 | -4.55 | 4.3 K | 36.12 K | |
| CAS | Cascades Inc | 4.5427 | -0.2026 | -4.27 | 43.63 K | 198.18 K | |
| ELEF | Silver Elephant Mining Corp | 24.806 | -0.9922 | -3.85 | 1.33 K | 33.04 K | |
| MEQ | Mainstreet Eq J | 13.4481 | -0.5088 | -3.65 | 38.7 K | 520.44 K | |
| MARI | Marimaca Copper Corp | 35.00 | -1.25 | -3.45 | 124 | 4.34 K | |
| FRX | Fennec Pharmaceuticals Inc | 15.66 | -0.54 | -3.33 | 9 | 140.94 | |
| PNP | Pinetree Capital Ltd | 618.00 | -18.00 | -2.83 | 3.19 K | 1.97 M | |
| GBT | Bmtc Group Inc | 6.2627 | -0.1704 | -2.65 | 2.29 K | 14.37 K | |
| MSV | Minco Silver Corp | 3.02 | -0.08 | -2.58 | 17.5 K | 52.85 K | |
| STC | Sangoma Technologies Corp | 8.05 | -0.21 | -2.54 | 7.04 K | 56.7 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 7.553 | -0.1969 | -2.54 | 2.36 K | 17.8 K | |
| CFW | Calfrac Well Services Ltd | 627.50 | -15.00 | -2.33 | 12.95 K | 8.12 M | |
| EMP-A | Empire Company Limited | 9.099 | -0.2069 | -2.22 | 54.3 K | 494.08 K | |
| MX | Methanex Corp | 17.4221 | -0.378 | -2.12 | 384.21 K | 6.69 M | |
| BCE-PG | Bce Inc Pref G | 9.2323 | -0.1965 | -2.08 | 6.5 K | 60.01 K | |
| HPS-A | Hammond Power Solutions Inc | 7.7559 | -0.1616 | -2.04 | 205.3 K | 1.59 M | |
| PWF-PA | Power Financial Corp Pref A | 11.2941 | -0.2329 | -2.02 | 500 | 5.65 K | |
| POW-PC | Power Corporation of Canada Pref C | 8.6298 | -0.1759 | -2 | 2.43 K | 20.94 K | |
| QBR-B | Quebecor Inc | 5.1805 | -0.104 | -1.97 | 400.8 K | 2.08 M | |
| BBD-PD | Bombardier Inc Pref D | 4.4646 | -0.0882 | -1.94 | 3.1 K | 13.84 K | |
| BCE-PR | BCE Inc Pref R | 8.7893 | -0.1665 | -1.86 | 8.2 K | 72.07 K | |
| WCN | Waste Connections Inc | 19.8857 | -0.3717 | -1.83 | 140.55 K | 2.79 M | |
| FFH | Fairfax Financial Holdings Ltd | 212.4429 | -3.9425 | -1.82 | 41.12 K | 8.73 M | |
| TPX-B | Molson Coors Canada Inc | 35.1558 | -0.6271 | -1.75 | 1.72 K | 60.61 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 9.7135 | -0.1592 | -1.61 | 300 | 2.91 K | |
| WFG | West Fraser Timber CO Ltd | 13.9343 | -0.222 | -1.57 | 118.2 K | 1.65 M | |
| UNC | United Corp Ltd | 3.2221 | -0.0513 | -1.57 | 1.28 K | 4.14 K | |
| CGX | Cineplex Inc | 8.924 | -0.1406 | -1.55 | 108.47 K | 967.97 K | |
| L | Loblaw CO | 4.219 | -0.0661 | -1.54 | 855 K | 3.61 M | |
| WN-PC | George Weston Ser 3 Prf | 6.8161 | -0.104 | -1.5 | 4.6 K | 31.35 K | |
| WTE | Westshore Terminals Investment Corp | 6.0419 | -0.0877 | -1.43 | 465.3 K | 2.81 M | |
| REI-UN | RioCan Real Estate Investment Trust | 6.9251 | -0.095 | -1.35 | 596.85 K | 4.13 M | |
| RCI-A | Rogers Communications Inc | 24.2128 | -0.3307 | -1.35 | 1.92 K | 46.51 K | |
| AETR | Aetherion Technologies Inc. | 103.25 | -1.40 | -1.34 | 5.11 K | 527.81 K | |
| WPRT | Westport Fuel Systems Inc | 103.25 | -1.40 | -1.34 | 5.11 K | 527.81 K | |
| TVA-B | TVA Group Inc | 15.3815 | -0.208 | -1.33 | 350 | 5.38 K | |
| CTC-A | Canadian Tire Corporation Limited | 40.6785 | -0.5006 | -1.22 | 213.4 K | 8.68 M | |
| BN-PK | Brookfield Asset Management Inc Pref K | 7.4799 | -0.0903 | -1.19 | 300 | 2.24 K | |
| KBL | Kbro Linen Inc | 5.7831 | -0.0694 | -1.19 | 2 K | 11.57 K | |
| ESM | Euro Sun Mining Inc | 7.6289 | -0.0908 | -1.18 | 1.79 K | 13.65 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 6.9915 | -0.0829 | -1.17 | 73.5 K | 513.9 K | |
| PWF-PE | Power Financial Corp Pref E | 8.729 | -0.099 | -1.12 | 1.5 K | 13.09 K | |
| RCH | Richelieu Hardware Ltd | 5.6498 | -0.0612 | -1.07 | 18.63 K | 105.24 K | |
| MFI | Maple Leaf Foods | 7.4213 | -0.0803 | -1.07 | 330.34 K | 2.45 M | |
| LNF | Leons Furniture | 5.7959 | -0.0612 | -1.04 | 6.58 K | 38.13 K | |
| BCE-PI | BCE Inc Pref AI | 9.3598 | -0.0988 | -1.04 | 4.59 K | 42.95 K | |
| FLNT | Flint Corp | 115.1262 | -1.1551 | -0.99 | 1.6 K | 184.2 K | |
| GRT-UN | Granite Real Estate Investment Trust | 11.0271 | -0.1064 | -0.96 | 32.32 K | 356.37 K | |
| BBD-PC | Bombardier Inc Pref C | 4.7698 | -0.046 | -0.96 | 9.18 K | 43.76 K | |
| POW-PD | Power Corporation of Canada Pref D | 7.9562 | -0.0727 | -0.91 | 5.02 K | 39.92 K | |
| DF-PA | Dividend 15 Split Corp II Pref A | 3.7248 | -0.033 | -0.88 | 14.45 K | 53.82 K | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 8.22 | -0.0684 | -0.83 | 3.25 K | 26.72 K | |
| RCI-B | Rogers Communications Inc | 21.0012 | -0.17 | -0.8 | 1.52 M | 31.86 M | |
| STN | Stantec Inc | 12.2976 | -0.0995 | -0.8 | 211.3 K | 2.6 M | |
| T | Telus Corp | 4.6761 | -0.0363 | -0.77 | 2.17 M | 10.15 M | |
| MER | Africa Oil Corp | 5.2665 | -0.0402 | -0.76 | 20.2 K | 106.38 K | |
| CSW-B | Corby Spirit and Wine Limited | 7.0082 | -0.0504 | -0.71 | 1.3 K | 9.11 K | |
| IFP | Interfor Corp | 5.3527 | -0.0375 | -0.7 | 500 | 2.68 K | |
| WSP | WSP Global Inc | 13.6148 | -0.095 | -0.69 | 7 K | 95.24 K | |
| PPL | Pembina Pipeline Corp | 4.804 | -0.032 | -0.66 | 281.4 K | 1.35 M | |
| AAV | Advantage Oil & Gas Ltd | 10.6916 | -0.0694 | -0.64 | 414.33 K | 4.43 M | |
| DXT | Dexterra Group Inc | 7.237 | -0.0467 | -0.64 | 91.86 K | 664.79 K | |
| PWF-PG | Power Financial Corp Pref G | 8.6023 | -0.0546 | -0.63 | 2.91 K | 25.03 K | |
| PBH | Premium Brands Holdings Corp | 5.7369 | -0.0332 | -0.58 | 36.91 K | 211.74 K | |
| BBD-PB | Bombardier Inc Pref B | 4.4927 | -0.0258 | -0.57 | 19 K | 85.36 K | |
| LB | Laurentian Bank | 17.4217 | -0.0951 | -0.54 | 82.78 K | 1.44 M | |
| FRU | Freehold Royalties Ltd | 4.4878 | -0.0241 | -0.53 | 102.42 K | 459.63 K | |
| POW-PB | Power Corporation of Canada Pref B | 8.0969 | -0.0425 | -0.52 | 1.01 K | 8.15 K | |
| NG | Novagold Res Inc | 6.2204 | -0.0322 | -0.51 | 223.14 K | 1.39 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BRDCY | Bridgestone Corporation | 5.1563 | 33.02 B | -0.0494 | -0.95 | 1.08 K | 5.58 K |
| SAFS | Safer Shot Inc | 20.00 | 116.09 M | -2.00 | -9.09 | 50 | 1 K |
| GGII | Green Globe International Inc | 5.20 | 6.66 M | -1.60 | -23.53 | 419 | 2.18 K |
| FBCD | FBC Holding Inc | 39000.00 | 1.52 M | -19500.00 | -33.33 | 1 | 39 K |
| CBDL | CBD Life Sciences Inc | 250000.00 | 1.22 M | -50000.00 | -16.67 | 236.33 K | 59.08 B |
| NXTYQ | Nexity Financial Corporation | 6.15 | 1.16 M | -0.10 | -1.6 | 7 K | 43.06 K |
| NEOM | NeoMedia Technologies Inc | 6.60 | 508.84 K | -0.90 | -12 | 2.02 K | 13.33 K |
| REDFY | Rediff.com India Limited | 9.24 | 97.36 K | -0.05 | -0.54 | 35.35 K | 326.68 K |
| USRM | U.S. Stem Cell Inc | 3974.00 | 64.15 K | -46.00 | -1.14 | 16 | 63.58 K |
| WNBD | Winning Brands Corporation | 10.75 | 20.99 K | -0.75 | -6.52 | 6.79 K | 72.98 K |
| XDSL | mPhase Technologies Inc | 395.00 | 16.8 K | -30.00 | -7.06 | 274 | 108.23 K |
| CGNH | CardioGenics Holdings Inc | 6.80 | 9.61 K | -0.20 | -2.86 | 29.3 K | 199.25 K |
| EKNL | EKO International Corp | 25.50 | 6.34 K | -4.50 | -15 | 10 K | 255 K |
| TIXC | Tix Corporation | 3.1614 | 2.36 K | -0.039 | -1.22 | 69.35 K | 219.25 K |
| SPDC | Speed Commerce Inc | 23.68 | 603 | -3.52 | -12.94 | 17.26 K | 408.62 K |
| YVRLF | Liquid Media Group Ltd. | 103.00 | 482 | -0.99 | -0.95 | 294 | 30.28 K |
| WDBG | Woodbrook Group Holdings Inc | 3603.6035 | 42 | -450.4504 | -11.11 | 2 | 7.21 K |
| ESNC | EnSync Inc | 16.75 | 1 | -0.55 | -3.18 | 1.6 K | 26.8 K |
| GLCO | Global Links Corp | 9.00 | -3.00 | -25 | 67 | 603 | |
| HDYNQ | Hyperdynamics Corporation | 9.28 | -0.536 | -5.46 | 9.38 K | 87.01 K | |
| PPBV | Purple Beverage Company Inc | 3.06 | -0.09 | -2.86 | 402.41 K | 1.23 M | |
| EGDFF | Energold Drilling Corp | 3.7755 | -0.0195 | -0.51 | 1.4 K | 5.29 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AZR | Azarga Metals Corp | 410.00 | 367.62 K | -15.00 | -3.53 | 150.74 K | 61.8 M |
| SR | Strategic Resources Inc | 45.00 | -9.00 | -16.67 | 81 | 3.65 K | |
| WPG | West Point Gold Corp. | 7.50 | -1.50 | -16.67 | 200 | 1.5 K | |
| NRN | Northern Shield Resources Inc | 3.15 | -0.60 | -16 | 1.76 K | 5.54 K | |
| IFR | International Frontier Resources Corporation | 4.2857 | -0.6857 | -13.79 | 24.34 K | 104.3 K | |
| FTJ | Fort St. James Nickel Corp | 20.80 | -3.20 | -13.33 | 1.1 K | 22.82 K | |
| KCC | Kincora Copper Limited | 63.00 | -9.00 | -12.5 | 89.25 K | 5.62 M | |
| XIM | Ximen Mining Corp | 17.50 | -2.50 | -12.5 | 136 K | 2.38 M | |
| DLTA | Delta Resources Limited | 4.50 | -0.60 | -11.76 | 1.8 K | 8.1 K | |
| WEB | Westbridge Energy Corporation | 108.6164 | -13.577 | -11.11 | 21 | 2.28 K | |
| NTH | Nord Precious Metals Mining Inc. | 23.6427 | -2.627 | -10 | 10 | 236.43 | |
| MOON | Blue Moon Metals Inc | 18.00 | -2.00 | -10 | 940 | 16.92 K | |
| STMP | Stamper Oil & Gas Corp | 392.6593 | -43.6288 | -10 | 29 | 11.39 K | |
| BRAU | Big Ridge Gold Corp | 5.00 | -0.50 | -9.09 | 6.2 K | 31 K | |
| INTR | Intrepid Metals Corp. | 160.00 | -16.00 | -9.09 | 25 | 4 K | |
| NAM | New Age Metals Inc | 3.72 | -0.36 | -8.82 | 1.42 K | 5.27 K | |
| BEA | Belmont Resources Inc | 6.72 | -0.64 | -8.7 | 40 K | 268.8 K | |
| ZIGY | Stardust Metal Corp. | 8.40 | -0.80 | -8.7 | 400 | 3.36 K | |
| KEEK | Personas Social Incorporated | 675.00 | -60.00 | -8.16 | 30 | 20.25 K | |
| KORE | KORE Mining Ltd | 23.00 | -2.00 | -8 | 36 | 828 | |
| ABM | Athabasca Minerals Inc | 108.00 | -9.00 | -7.69 | 17.5 K | 1.89 M | |
| KG | Klondike Gold Corp | 9.00 | -0.75 | -7.69 | 114.5 K | 1.03 M | |
| CMIL | Capella Minerals Limited | 12.60 | -1.05 | -7.69 | 1.05 K | 13.22 K | |
| SNV | Sonoro Energy Ltd | 100.00 | -8.00 | -7.41 | 4 | 400 | |
| UCU | Ucore Rare Metals Inc | 3.80 | -0.30 | -7.32 | 114.55 K | 435.29 K | |
| ADD | Arctic Star Exploration Corp | 31.20 | -2.40 | -7.14 | 667 | 20.81 K | |
| RYO | Rio Silver Inc | 10.25 | -0.75 | -6.82 | 200 | 2.05 K | |
| CNS | Contagious Gaming Inc | 25.20 | -1.80 | -6.67 | 89 | 2.24 K | |
| MYID | Killi Ltd | 418.527 | -27.9015 | -6.25 | 743 K | 310.97 M | |
| TGX | True North Gems Inc | 1170.00 | -60.00 | -4.88 | 1 | 1.17 K | |
| LQWD | LQwD FinTech Corp | 82.6001 | -4.20 | -4.84 | 73 | 6.03 K | |
| EGM | EnGold Mines Ltd | 13.1695 | -0.6447 | -4.67 | 2.29 K | 30.16 K | |
| KNG | Kingsmen Resources Ltd | 7.20 | -0.32 | -4.26 | 325 | 2.34 K | |
| SILV | Silver Valley Metals Corp. | 12.15 | -0.54 | -4.26 | 31.6 K | 383.94 K | |
| IB | IBC Advanced Alloys Corp | 42.60 | -1.80 | -4.05 | 417 | 17.76 K | |
| CTM | Canterra Minerals Corporation | 24.00 | -1.00 | -4 | 300 | 7.2 K | |
| GCOM | Green Shift Commodities Ltd. | 15.00 | -0.60 | -3.85 | 2.65 K | 39.67 K | |
| GRZ | Gold Reserve Inc | 3.101 | -0.1229 | -3.81 | 55.48 K | 172.06 K | |
| AVCR | Avricore Health Inc | 31.20 | -1.20 | -3.7 | 4.78 K | 149.26 K | |
| ROAR | Lion Rock Resources Inc. | 27.00 | -1.00 | -3.57 | 260 | 7.02 K | |
| PTU | Purepoint Uranium Group Inc | 3.10 | -0.10 | -3.13 | 22.75 K | 70.52 K | |
| VMY-H | Voice Mobility International Inc | 8.00 | -0.25 | -3.03 | 80 | 640 | |
| PLY | Playfair Mining Ltd | 9.60 | -0.30 | -3.03 | 8.48 K | 81.44 K | |
| MUR | Murchison Minerals Ltd | 82.50 | -2.50 | -2.94 | 48 | 3.96 K | |
| CAMB | Cambria Gold Mines Inc. | 50.00 | -1.50 | -2.91 | 5 K | 250 K | |
| IDL | Imaging Dynamics Company Ltd | 139.5833 | -4.1667 | -2.9 | 96 | 13.4 K | |
| MQM | Metalquest Mining Inc. | 6.9375 | -0.1875 | -2.63 | 1.52 K | 10.54 K | |
| MAX | Max Resource Corp | 45.60 | -1.20 | -2.56 | 221 | 10.08 K | |
| REG | Regulus Resources Inc | 12.766 | -0.3191 | -2.44 | 1.13 K | 14.44 K | |
| VLI | Vision Lithium Inc | 8.80 | -0.20 | -2.22 | 96 K | 844.8 K | |
| WINS | Winshear Gold Corp | 32.5604 | -0.74 | -2.22 | 712 | 23.18 K | |
| TRAN | Clean Energy Transition Inc. | 247.50 | -4.50 | -1.79 | 118 | 29.2 K | |
| ICM | Iconic Minerals Ltd | 11.60 | -0.20 | -1.69 | 121 K | 1.4 M | |
| COV | Covalon Technologies Ltd | 23.24 | -0.3733 | -1.58 | 2.43 K | 56.47 K | |
| WEC | Winchester Equity Corporation | 12.80 | -0.20 | -1.54 | 2.77 K | 35.39 K | |
| BM | BC Moly Ltd. | 6.90 | -0.10 | -1.43 | 9.04 K | 62.38 K | |
| PER | Peruvian Metals Corp | 5.11 | -0.07 | -1.35 | 4.9 K | 25.04 K | |
| WMK | Whitemud Resources Inc | 7.75 | -0.10 | -1.27 | 5 K | 38.75 K | |
| MRZL | Mont Royal Resources Limited. | 22.6107 | -0.2331 | -1.02 | 4.85 K | 109.62 K | |
| CKG | Chesapeake Gold Corp | 6.35 | -0.05 | -0.78 | 27.4 K | 173.99 K |