Loser Valuations for 27 August 2008 from 00:00:00 until 23:59:59
Loser Valuations for 27 August 2008 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SIM | Grupo Simec S.A. DE C.V. ADR | 12.5035 | 3.74 B | -0.0933 | -0.74 | 39.55 K | 494.45 K |
| SEB | Seaboard Corporation | 1249.8811 | 3.55 B | -28.9548 | -2.26 | 6.5 K | 8.12 M |
| CIX | Compx International Inc | 3.3214 | 545.42 M | -0.082 | -2.41 | 11.8 K | 39.19 K |
| FRD | Friedman Industries Inc | 5.896 | 275.24 M | -0.0636 | -1.07 | 155.6 K | 917.42 K |
| ACU | Acme United Corp | 9.1671 | 269.21 M | -0.1663 | -1.78 | 8.8 K | 80.67 K |
| PLX | Protalix Biotherapeutics | 23.80 | 238.49 M | -0.20 | -0.83 | 2.75 K | 65.57 K |
| ARMP | Armata Pharmaceuticals Inc | 4970.00 | 138.32 M | -280.00 | -5.33 | 1 | 4.97 K |
| CEV | Eaton Vance California Muni Income Trust | 5.1645 | 74.34 M | -0.0583 | -1.12 | 3.8 K | 19.63 K |
| WYY | Widepoint Corp | 7.80 | 60.29 M | -0.30 | -3.7 | 2.63 K | 20.51 K |
| COHN | Cohen & CO Inc | 34.6148 | 30.74 M | -1.2474 | -3.48 | 7.85 K | 271.76 K |
| RCG | Renaissance Capital Growth & Income Fund III | 4.4276 | 19.27 M | -0.0376 | -0.84 | 600 | 2.66 K |
| IGC | India Globalization Capital Inc | 46.40 | 19.07 M | -0.30 | -0.64 | 190 | 8.82 K |
| INUV | Inuvo Inc | 46.00 | 6.35 M | -1.00 | -2.13 | 6.06 K | 278.9 K |
| GBR | New Concept Energy Inc | 6.65 | 4.06 M | -0.45 | -6.34 | 600 | 3.99 K |
| PW | Power REIT | 7.9345 | 2.45 M | -0.3622 | -4.37 | 1.73 K | 13.73 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 |
|---|---|---|---|---|---|---|---|
| GOOGL | Alphabet Inc Class A | 11.6301 | 3.67 T | -0.1385 | -1.18 | 175.31 M | 2.04 B |
| GOOG | Alphabet Inc Class C | 11.5758 | 3.63 T | -0.1377 | -1.18 | 176.14 M | 2.04 B |
| MRVL | Marvell Technology Inc | 12.30 | 147.97 B | -0.1618 | -1.3 | 21.11 M | 259.7 M |
| VRTX | Vertex Pharmaceutic | 27.03 | 137.57 B | -0.20 | -0.73 | 1.79 M | 48.52 M |
| REGN | Regeneron Pharmaceuticals | 20.5512 | 98.4 B | -0.7251 | -3.41 | 593.9 K | 12.21 M |
| BIIB | Biogen Inc | 51.09 | 37.03 B | -1.00 | -1.92 | 5.47 M | 279.58 M |
| UAL | United Airlines Holdings Inc | 9.88 | 36.14 B | -1.27 | -11.39 | 31.42 M | 310.46 M |
| ESLT | Elbit Systems Ltd | 40.7621 | 33.89 B | -0.5609 | -1.36 | 23.2 K | 945.68 K |
| HBAN | Huntington Bcshs | 3.894 | 31.7 B | -0.0221 | -0.56 | 8.74 M | 34.05 M |
| ILMN | Illumina Inc | 41.4251 | 31.68 B | -0.2724 | -0.65 | 1.67 M | 69 M |
| ULTA | Ulta Beauty Inc | 11.0761 | 27.83 B | -0.7417 | -6.28 | 334.8 K | 3.71 M |
| DLTR | Dollar Tree Inc | 12.6467 | 26.51 B | -0.4133 | -3.16 | 18.1 M | 228.93 M |
| INSM | Insmed Inc | 5.00 | 25.9 B | -0.199 | -3.83 | 77.58 K | 387.88 K |
| UTHR | United Therapeutic | 51.615 | 25.27 B | -0.33 | -0.64 | 1.19 M | 61.53 M |
| VTRS | Viatris Inc | 10.6903 | 23.74 B | -0.0973 | -0.9 | 3.38 M | 36.1 M |
| JBHT | J B Hunt Transport | 29.3432 | 21.22 B | -0.3004 | -1.01 | 1.57 M | 46.12 M |
| ALNY | Alnylam Pharmaceuticals | 29.30 | 20.98 B | -0.33 | -1.11 | 666.4 K | 19.53 M |
| WWD | Woodward Inc | 39.5451 | 19.6 B | -0.2814 | -0.71 | 532.2 K | 21.05 M |
| SBAC | SBA Communications | 31.1554 | 19.48 B | -0.1835 | -0.59 | 871.9 K | 27.16 M |
| TSEM | Tower Semiconductor | 10.65 | 17.92 B | -0.30 | -2.74 | 5.98 K | 63.69 K |
| EXEL | Exelixis Inc | 5.54 | 17.04 B | -0.17 | -2.98 | 1.05 M | 5.83 M |
| JAZZ | Jazz Pharma Plc | 6.86 | 15.43 B | -0.22 | -3.11 | 18.8 K | 128.97 K |
| COKE | Coca Cola Bot Cons | 3.3734 | 13.78 B | -0.0673 | -1.96 | 225.04 K | 759.15 K |
| TECH | Bio-Techne Cp | 16.0047 | 11.44 B | -0.152 | -0.94 | 768.24 K | 12.3 M |
| DPZ | Domino's Pizza Inc Common Stock | 10.5689 | 10.96 B | -0.0794 | -0.75 | 277 K | 2.93 M |
| ENSG | The Ensign Group IN | 3.6671 | 10.88 B | -0.032 | -0.87 | 275.5 K | 1.01 M |
| TGTX | Tg Therapeuticscmn | 365.625 | 9.88 B | -28.125 | -7.14 | 12 | 4.39 K |
| DRS | Leonardo DRS, Inc. Common Stock | 3.3403 | 9.51 B | -0.0197 | -0.59 | 250 | 835.08 |
| MTCH | Match Group Inc | 4.5272 | 9.51 B | -0.0686 | -1.49 | 8.54 M | 38.68 M |
| AAL | American Airlines Group | 6.6746 | 8.82 B | -0.2451 | -3.54 | 11.56 M | 77.18 M |
| ALKS | Alkermes Plc | 12.90 | 7.89 B | -1.70 | -11.64 | 4.54 M | 58.6 M |
| VICR | Vicor Cp | 9.635 | 7.6 B | -0.1161 | -1.19 | 112.15 K | 1.08 M |
| CVLT | Commvault Systems | 16.23 | 6.8 B | -0.17 | -1.04 | 358.31 K | 5.82 M |
| ARWR | Arrowhead Pharma | 17.50 | 6.66 B | -0.10 | -0.57 | 5.46 K | 95.52 K |
| PPC | Pilgrim's Pride | 8.3476 | 6.49 B | -1.0482 | -11.16 | 6.52 M | 54.43 M |
| LGND | Ligand Pharm | 10.6619 | 6.33 B | -0.2733 | -2.5 | 298.19 K | 3.18 M |
| GBCI | Glacier Bancorp Inc | 11.6205 | 6.27 B | -0.1233 | -1.05 | 349.2 K | 4.06 M |
| PSMT | Pricesmart Inc | 16.9285 | 5.09 B | -0.1188 | -0.7 | 67.41 K | 1.14 M |
| IONS | Ionis Pharmaceuticals | 17.73 | 4.54 B | -0.09 | -0.51 | 794.5 K | 14.09 M |
| UCB | United Community Banks, Inc. | 43.1146 | 4.46 B | -0.6467 | -1.48 | 238.42 K | 10.28 M |
| NOVT | Novanta Inc | 15.45 | 4.44 B | -0.45 | -2.83 | 14.66 K | 226.56 K |
| MAT | Mattel Inc | 12.8278 | 4.44 B | -0.3852 | -2.92 | 3.53 M | 45.22 M |
| GNTX | Gentex Corp | 5.4611 | 4.08 B | -0.0349 | -0.64 | 950.08 K | 5.19 M |
| IEP | Icahn Enterprises | 9.3281 | 3.68 B | -0.0799 | -0.85 | 13.06 K | 121.82 K |
| RNST | Renasant Corp | 11.0087 | 3.6 B | -0.0768 | -0.69 | 57.8 K | 636.31 K |
| ACHC | Acadia Healthcr Company | 10.00 | 3.52 B | -0.12 | -1.19 | 700 | 7 K |
| USLM | U S Lime & Mineral | 6.6853 | 3.28 B | -0.2499 | -3.6 | 16.5 K | 110.31 K |
| ARLP | Alliance Resource Pt | 5.214 | 3.25 B | -0.0431 | -0.82 | 90.59 K | 472.34 K |
| OSIS | O S I Systems Inc | 23.18 | 3.08 B | -0.23 | -0.98 | 132.82 K | 3.08 M |
| SHOO | Steven Maddens Ltd | 4.255 | 3.01 B | -0.0644 | -1.49 | 981.62 K | 4.18 M |
| CENT | Central Garden | 4.1244 | 2.95 B | -0.0548 | -1.31 | 64.29 K | 265.17 K |
| VCEL | Vericel Corproation | 48.00 | 2.94 B | -0.784 | -1.61 | 4.4 K | 211.25 K |
| GRBK | Green Brick Partners | 14.6207 | 2.59 B | -0.9655 | -6.19 | 6.93 K | 101.28 K |
| CENTA | Central Garden & Pet | 3.984 | 2.53 B | -0.072 | -1.78 | 251.66 K | 1 M |
| BANR | Banner Corp | 46.2301 | 2.52 B | -1.2383 | -2.61 | 21.26 K | 982.81 K |
| NEOG | Neogen Cp | 4.2199 | 2.44 B | -0.06 | -1.4 | 257.45 K | 1.09 M |
| UFPT | U F P Tech Inc | 9.86 | 2.37 B | -0.15 | -1.5 | 23.52 K | 231.96 K |
| CHCO | City Holding Company | 22.4636 | 2 B | -0.2909 | -1.28 | 159.4 K | 3.58 M |
| TBBK | The Bancorp Inc | 4.72 | 1.97 B | -0.15 | -3.08 | 33.14 K | 156.43 K |
| MCRI | Monarch Casino | 11.024 | 1.95 B | -0.2056 | -1.83 | 66.53 K | 733.38 K |
| FORTY | Formula Sys [1985] ADR | 5.1345 | 1.86 B | -0.1319 | -2.5 | 200 | 1.03 K |
| IMOS | Chipmos Tech ADR | 3.4808 | 1.76 B | -0.1243 | -3.45 | 84.8 K | 295.16 K |
| DSGR | Distribution Solutions Group Inc | 14.066 | 1.62 B | -1.0971 | -7.24 | 14.2 K | 199.74 K |
| CASH | Meta Financial Group | 4.9277 | 1.56 B | -0.2075 | -4.04 | 5.7 K | 28.09 K |
| NVAX | Novavax Inc | 54.00 | 1.44 B | -4.20 | -7.22 | 15.48 K | 836.19 K |
| INVA | Innoviva Inc | 10.2411 | 1.35 B | -0.3291 | -3.11 | 357.41 K | 3.66 M |
| MNKD | Mannkind Corp | 15.70 | 1.34 B | -1.45 | -8.45 | 104.2 K | 1.64 M |
| UFCS | United Fire Group | 17.3902 | 1.32 B | -0.1062 | -0.61 | 75.7 K | 1.32 M |
| NKTR | Nektar Therapeutics | 55.35 | 1.27 B | -3.60 | -6.11 | 55.34 K | 3.06 M |
| GLDD | Great Lakes Drg Dock | 6.6339 | 1.18 B | -0.1935 | -2.83 | 116.62 K | 773.65 K |
| BJRI | Bj's Restaurants Inc | 11.0534 | 1.17 B | -0.2238 | -1.98 | 541 K | 5.98 M |
| IART | Integra Lifesciences | 16.8195 | 1.12 B | -0.1779 | -1.05 | 403.07 K | 6.78 M |
| NBN | Northeast Bncp | 9.6745 | 1.09 B | -0.4031 | -4 | 593 | 5.74 K |
| WLDN | Willdan Group Inc | 3.71 | 1.06 B | -0.06 | -1.59 | 12 K | 44.52 K |
| MBWM | Mercantile Bank Corp | 3.933 | 1.06 B | -0.07 | -1.75 | 13.46 K | 52.92 K |
| CCNE | Cnb Financial Corp | 7.3501 | 1.06 B | -0.1134 | -1.52 | 4.22 K | 31.03 K |
| CYRX | Cryoport Inc | 96.00 | 1.02 B | -12.00 | -11.11 | 133 | 12.77 K |
| MRTN | Marten Transport | 4.0231 | 973.36 M | -0.0308 | -0.76 | 324 K | 1.3 M |
| SVRA | Savara Inc | 455.00 | 969.77 M | -35.00 | -7.14 | 581 | 264.36 K |
| GPRE | Green Plains Inc | 5.8676 | 954 M | -0.1239 | -2.07 | 600 | 3.52 K |
| PGC | Peapack Gladstone FI | 22.8477 | 815.66 M | -0.1559 | -0.68 | 4.84 K | 110.61 K |
| LXRX | Lexicon Pharmaceutcl | 13.37 | 809.82 M | -0.77 | -5.45 | 27.45 K | 366.98 K |
| IBCP | Independent Bk Cp | 48.9973 | 807.63 M | -0.2663 | -0.54 | 9.63 K | 471.84 K |
| ULH | Universal Logis Hld | 14.3704 | 783.39 M | -0.7062 | -4.68 | 21.45 K | 308.19 K |
| SMBC | Southern MO Bancorp | 4.539 | 779.96 M | -0.6256 | -12.11 | 3.58 K | 16.27 K |
| APEI | American Public Education | 43.20 | 753.29 M | -0.95 | -2.15 | 142.83 K | 6.17 M |
| ACHV | Achieve Life Sciences Inc | 14410.002 | 665.01 M | -220.2178 | -1.51 | 8 | 115.28 K |
| VLGEA | Village Super Mkt | 11.0579 | 625.72 M | -0.5352 | -4.62 | 29 K | 320.68 K |
| UNTY | Unity Bancorp Inc | 4.3785 | 587.42 M | -0.0755 | -1.7 | 330 | 1.44 K |
| CBAN | Colony Bankcorp Inc | 8.0219 | 556.96 M | -0.2876 | -3.46 | 200 | 1.6 K |
| SSYS | Stratasys Ltd | 17.58 | 511.76 M | -1.09 | -5.84 | 274.44 K | 4.82 M |
| YORW | York Water Company | 9.2171 | 511.69 M | -0.0902 | -0.97 | 1.66 K | 15.32 K |
| CZNC | Citizens & Northern Corp | 8.2866 | 502.54 M | -0.0908 | -1.08 | 9.22 K | 76.42 K |
| TREE | Lendingtree Inc | 7.1632 | 495.83 M | -0.1131 | -1.55 | 137.72 K | 986.55 K |
| TATT | T A T Tech Ltd | 3.8793 | 495.49 M | -0.0317 | -0.81 | 1.8 K | 6.98 K |
| ITIC | Investors Title Company | 24.5221 | 475 M | -1.9326 | -7.31 | 2.55 K | 62.63 K |
| GRVY | Gravity Ltd ADR | 5.80 | 468.43 M | -0.04 | -0.68 | 502 | 2.91 K |
| GILT | Gilat Satellite Ntwk | 6.4516 | 441.38 M | -0.0737 | -1.13 | 613.4 K | 3.96 M |
| GLAD | Gladstone Cap Corp | 5.8078 | 438.08 M | -0.0481 | -0.82 | 34.9 K | 202.69 K |
| PLBC | Plumas Bancorp | 8.3022 | 436.65 M | -0.2275 | -2.67 | 300 | 2.49 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| PM | Philip Morris International Inc | 23.5652 | 306.52 B | -0.2352 | -0.99 | 5.46 M | 128.64 M |
| TM | Toyota Motor Corp Ltd | 58.8162 | 246.97 B | -0.929 | -1.55 | 619.81 K | 36.45 M |
| PFE | Pfizer Inc | 8.5097 | 164.33 B | -0.0892 | -1.04 | 38.34 M | 326.26 M |
| SONY | Sony Group Corp ADR | 6.2226 | 155.69 B | -0.0325 | -0.52 | 2.23 M | 13.85 M |
| MO | Altria Group | 7.5452 | 129.62 B | -0.0586 | -0.77 | 8.42 M | 63.54 M |
| BMY | Bristol-Myers Squibb Company | 11.2248 | 127.39 B | -0.2399 | -2.09 | 19.21 M | 215.65 M |
| IBN | Icici Bank Ltd ADR | 4.4268 | 123.47 B | -0.0517 | -1.15 | 8.25 M | 36.52 M |
| NOC | Northrop Grumman Corp | 42.3009 | 78.01 B | -0.6571 | -1.53 | 2.29 M | 96.74 M |
| TFC | Truist Financial Corp | 14.5923 | 59.79 B | -0.0832 | -0.57 | 9.19 M | 134.11 M |
| DAL | Delta Air Lines Inc | 6.3082 | 56.94 B | -0.5343 | -7.81 | 27.25 M | 171.88 M |
| VMRK | Vivmark Residential | 18.4805 | 49.47 B | -0.0972 | -0.52 | 2.57 M | 47.49 M |
| HEI | Heico Corp | 6.5579 | 47.45 B | -0.0797 | -1.2 | 591.28 K | 3.88 M |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 30.9428 | 44.53 B | -0.4643 | -1.48 | 1 M | 31 M |
| HMC | Honda Motor Company ADR | 17.3086 | 43.51 B | -0.2609 | -1.48 | 375.9 K | 6.51 M |
| YUM | Yum! Brands | 21.4342 | 42.86 B | -0.2126 | -0.98 | 2.42 M | 51.9 M |
| CIEN | Ciena Corp | 17.40 | 41.69 B | -0.16 | -0.91 | 3.28 M | 57.11 M |
| FTS | Fortis Inc | 12.1219 | 30.53 B | -0.1916 | -1.56 | 400 | 4.85 K |
| CNP | Centerpoint Energy Inc | 8.0485 | 27.14 B | -0.1575 | -1.92 | 3.27 M | 26.32 M |
| AER | Aercap Holdings N.V. | 11.805 | 26.73 B | -0.5221 | -4.24 | 375.8 K | 4.44 M |
| IFF | International Flavors & Fragrances | 26.9161 | 20.13 B | -0.2257 | -0.83 | 745.9 K | 20.08 M |
| RGA | Reinsurance Group of America Inc | 34.0884 | 17.88 B | -0.3202 | -0.93 | 1.31 M | 44.72 M |
| MGA | Magna International | 9.1479 | 16.19 B | -0.1781 | -1.91 | 2.52 M | 23.04 M |
| AIZ | Assurant Inc | 40.4035 | 15.84 B | -0.3389 | -0.83 | 827.3 K | 33.43 M |
| WPC | W.P. Carey & Co. Llc | 10.0571 | 14.94 B | -0.103 | -1.01 | 55.35 K | 556.66 K |
| CDE | Coeur Mining Inc | 17.60 | 14.61 B | -0.10 | -0.56 | 1.08 M | 19.03 M |
| SUI | Sun Communities | 7.5207 | 14.57 B | -0.0962 | -1.26 | 117.3 K | 882.18 K |
| PAC | Grupo Aeroportuario Del Pacifico ADR | 12.1436 | 14.16 B | -0.0855 | -0.7 | 154 K | 1.87 M |
| WTS | Watts Water Technologies | 24.4137 | 11.92 B | -0.9693 | -3.82 | 794.97 K | 19.41 M |
| DPZ | Domino's Pizza Inc | 10.5689 | 11.6 B | -0.0794 | -0.75 | 277 K | 2.93 M |
| MOH | Molina Healthcare Inc | 20.8267 | 10.91 B | -0.1133 | -0.54 | 174 K | 3.62 M |
| BWA | Borgwarner Inc | 14.499 | 10.24 B | -0.0907 | -0.62 | 2.31 M | 33.44 M |
| HL | Hecla Mining Company | 6.4845 | 8.97 B | -0.0928 | -1.41 | 1.74 M | 11.3 M |
| ALV | Autoliv Inc | 17.903 | 8.56 B | -0.2447 | -1.35 | 696.99 K | 12.48 M |
| EGO | Eldorado Gold Corp | 37.3235 | 8.31 B | -0.5257 | -1.39 | 226.56 K | 8.46 M |
| EAT | Brinker International | 12.9044 | 8.21 B | -0.0777 | -0.6 | 1.02 M | 13.18 M |
| EDU | New Oriental Education & Technology Group ADR | 16.9027 | 8.14 B | -0.4163 | -2.4 | 2.11 M | 35.64 M |
| ASR | Grupo Aeroportuario Del Sureste ADR | 21.8648 | 7.82 B | -0.7294 | -3.23 | 124.9 K | 2.73 M |
| DY | Dycom Industries | 15.92 | 6.79 B | -0.79 | -4.73 | 1.35 M | 21.57 M |
| KEX | Kirby Corp | 44.60 | 6.79 B | -0.77 | -1.7 | 586.8 K | 26.17 M |
| LAD | Lithia Motors | 4.3577 | 6.42 B | -0.2258 | -4.93 | 118.75 K | 517.49 K |
| MOD | Modine Manufacturing Company | 16.0374 | 5.64 B | -1.0397 | -6.09 | 342.9 K | 5.5 M |
| HRI | Herc Holdings Inc | 25.3818 | 5.57 B | -0.221 | -0.86 | 1.77 M | 44.8 M |
| MAIN | Main Street Capital Corp | 3.1258 | 5.26 B | -0.0449 | -1.42 | 17.3 K | 54.08 K |
| GFF | Griffon Corp | 7.435 | 4.75 B | -0.122 | -1.61 | 1.04 M | 7.74 M |
| UCB | United Community Banks Inc | 43.79 | 4.47 B | -0.6574 | -1.48 | 49.19 K | 2.15 M |
| AGX | Argan Inc | 11.3217 | 4.42 B | -0.1809 | -1.57 | 8.2 K | 92.84 K |
| AIR | AAR Corp | 14.4148 | 4.35 B | -0.3241 | -2.2 | 383.5 K | 5.53 M |
| BBWI | Bath & Body Works Inc | 5.1636 | 4.25 B | -0.0306 | -0.59 | 5.96 M | 30.75 M |
| MWA | Mueller Water Products | 7.9642 | 3.73 B | -0.1221 | -1.51 | 531.2 K | 4.23 M |
| DAC | Danaos Corp | 226.1826 | 2.86 B | -1.8486 | -0.81 | 5.36 K | 1.21 M |
| TALO | Talos Energy Inc | 49.7642 | 2.65 B | -0.3994 | -0.8 | 13.31 K | 662.41 K |
| KWR | Quaker Chemical Corp | 22.545 | 2.64 B | -0.3293 | -1.44 | 128.8 K | 2.9 M |
| LPL | Lg Display Co. Ltd ADR | 9.9987 | 2.57 B | -0.1176 | -1.16 | 807.7 K | 8.08 M |
| LCII | Lci Industries | 9.4404 | 2.36 B | -0.1021 | -1.07 | 182.44 K | 1.72 M |
| CCU | Compania Cervecerias Unidas S.A. ADR | 6.8017 | 1.91 B | -0.0654 | -0.95 | 69.5 K | 472.72 K |
| BXMT | Blackstone Mortgage Trust Inc Cl A | 16.5315 | 1.8 B | -0.1994 | -1.19 | 21.96 K | 363.03 K |
| HUN | Huntsman Corp | 7.0719 | 1.69 B | -0.2051 | -2.82 | 1.74 M | 12.34 M |
| ATS | ATS Corporation | 7.477 | 1.65 B | -0.076 | -1.01 | 15.2 K | 113.65 K |
| GSL | Global Ship Lease Inc | 29.088 | 1.56 B | -0.2049 | -0.7 | 108.65 K | 3.16 M |
| GEL | Genesis Energy LP | 5.3204 | 1.55 B | -0.062 | -1.15 | 191 K | 1.02 M |
| PBT | Permian Basin Royalty Trust | 8.5187 | 1.41 B | -0.1174 | -1.36 | 628.7 K | 5.36 M |
| AGM-A | Federal Agricultural Mortgage Corporation | 11.4506 | 1.36 B | -0.2793 | -2.38 | 100 | 1.15 K |
| TNC | Tennant Company | 23.7783 | 1.28 B | -0.2304 | -0.96 | 107.68 K | 2.56 M |
| FUN | Cedar Fair LP | 9.5622 | 1.14 B | -0.1152 | -1.19 | 78.6 K | 751.56 K |
| DCH | Dauch Corporation | 4.9218 | 1.1 B | -0.0988 | -1.97 | 1.72 M | 8.47 M |
| ODC | Oil-Dri Corp of America | 5.4021 | 1.06 B | -0.1455 | -2.62 | 3.3 K | 17.83 K |
| SMP | Standard Motor Products | 4.8778 | 981.92 M | -0.0621 | -1.26 | 69.7 K | 339.98 K |
| KRO | Kronos Worldwide Inc | 3.5762 | 967.97 M | -0.0227 | -0.63 | 17.8 K | 63.66 K |
| OPY | Oppenheimer Holdings | 17.4378 | 960.58 M | -0.6273 | -3.47 | 35.05 K | 611.16 K |
| FTK | Flotek Industries | 97.86 | 935.53 M | -1.50 | -1.51 | 67.28 K | 6.58 M |
| WGO | Winnebago Industries | 8.9824 | 883.9 M | -0.2509 | -2.72 | 218.1 K | 1.96 M |
| GTNA | Gray Television Inc | 3.0644 | 852.28 M | -0.222 | -6.76 | 2.4 K | 7.35 K |
| NXP | Nuveen Tax Free Income Portfolio | 6.6561 | 828.14 M | -0.0757 | -1.12 | 11.5 K | 76.55 K |
| MUX | Mcewen Mining Inc | 11.1007 | 713.89 M | -1.1194 | -9.16 | 61.35 K | 681.05 K |
| EDN | Empresa Distribuidora Y Comercializadora ADR | 9.78 | 709.3 M | -0.47 | -4.59 | 105.83 K | 1.04 M |
| SAFE | Safehold Inc | 11.6399 | 689.37 M | -0.1926 | -1.63 | 434.43 K | 5.06 M |
| MLR | Miller Industries | 5.6145 | 550.61 M | -0.0399 | -0.71 | 2.6 K | 14.6 K |
| CAL | Caleres Inc | 11.1412 | 455.47 M | -0.3624 | -3.15 | 1.5 M | 16.76 M |
| DIN | Dineequity Inc | 9.8862 | 446.68 M | -0.7986 | -7.47 | 367 K | 3.63 M |
| CSV | Carriage Services | 3.6853 | 443.12 M | -0.1181 | -3.11 | 33.4 K | 123.09 K |
| MEI | Methode Electronics | 8.4985 | 443.07 M | -0.0612 | -0.71 | 234.9 K | 2 M |
| GCO | Genesco Inc | 32.99 | 387.15 M | -0.34 | -1.02 | 578.21 K | 19.08 M |
| RWT | Redwood Trust | 4.1178 | 332.02 M | -0.1539 | -3.6 | 692.2 K | 2.85 M |
| EFR | Eaton Vance Senior Floating-Rate Fund | 3.653 | 300.85 M | -0.0299 | -0.81 | 71.7 K | 261.92 K |
| CIA | Citizens Inc | 7.19 | 185.86 M | -0.04 | -0.55 | 60.8 K | 437.15 K |
| SRI | Stoneridge Inc | 12.87 | 145.33 M | -1.27 | -8.98 | 374.72 K | 4.82 M |
| MED | Medifast Inc | 6.2527 | 143.81 M | -0.3407 | -5.17 | 231.6 K | 1.45 M |
| GHI | Greystone Housing Impact Investors LP | 3.8693 | 95.66 M | -0.0606 | -1.54 | 4.15 K | 16.06 K |
| GRBK | Green Brick Partners | 14.6207 | -0.9655 | -6.19 | 6.93 K | 101.28 K | |
| CBAN | Colony Bankcorp Inc | 7.9507 | -0.285 | -3.46 | 200 | 1.59 K | |
| GJT | Strats Sm Trust For Allstate Corp Securities Ser | 9.708 | -0.2755 | -2.76 | 2.1 K | 20.39 K | |
| KTN | Lehman Abs Corp | 6.6688 | -0.1602 | -2.35 | 4.8 K | 32.01 K | |
| GBCI | Glacier Bancorp Inc | 11.6205 | -0.1233 | -1.05 | 349.2 K | 4.06 M | |
| DDT | Dillard's | 3.2778 | -0.0284 | -0.86 | 7.47 K | 24.49 K | |
| RNST | Renasant Corp | 11.5904 | -0.0808 | -0.69 | 57.8 K | 669.94 K | |
| JBK | Lehman Abs Corp | 4.4015 | -0.0253 | -0.57 | 200 | 880.3 |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 281.3782 | 7.9 M | -4.7226 | -1.65 | 53 | 14.91 K |
| MAI | Mining Americas Inc. | 40.00 | -10.00 | -20 | 26 | 1.04 K | |
| ESM | Euro Sun Mining Inc | 4.541 | -0.9082 | -16.67 | 14.47 K | 65.73 K | |
| ATX | ATEX Resources Inc. | 21.00 | -3.00 | -12.5 | 394 | 8.27 K | |
| SNDY | Sunday Lake Gold Corp. | 4.20 | -0.40 | -8.7 | 14.7 K | 61.74 K | |
| OCG | Outcrop Silver & Gold Corp | 4.50 | -0.40 | -8.16 | 4.72 K | 21.24 K | |
| MEQ | Mainstreet Eq J | 12.4205 | -0.8381 | -6.32 | 2 K | 24.84 K | |
| LGO | Largo Resources Ltd | 45.00 | -3.00 | -6.25 | 14.83 K | 667.26 K | |
| WPK | Winpak Ltd | 3.3709 | -0.2039 | -5.7 | 20.96 K | 70.65 K | |
| SOIL | Saturn Oil and Gas Inc | 3.40 | -0.20 | -5.56 | 3.24 K | 11.02 K | |
| TLO | Talon Metals Corp | 4.0046 | -0.2276 | -5.38 | 2.02 K | 8.09 K | |
| BPO-PX | Brookfield Office Properties Inc Pref X | 6.6901 | -0.3326 | -4.74 | 400 | 2.68 K | |
| MTY | Mty Food Group Inc | 5.8433 | -0.2801 | -4.57 | 50.36 K | 294.27 K | |
| TCL-A | Transcontinental Inc | 5.9954 | -0.1932 | -3.12 | 109.82 K | 658.39 K | |
| BDI | Black Diamond Group Ltd | 3.6651 | -0.1142 | -3.02 | 9.2 K | 33.72 K | |
| MFC-PC | Manulife Finl Srs 3 Prf | 7.5819 | -0.2236 | -2.86 | 77.52 K | 587.71 K | |
| TXG | Torex Gold Resources Inc | 3.3854 | -0.0996 | -2.86 | 20 K | 67.71 K | |
| TXR | Torex Resources Inc. | 3.3686 | -0.099 | -2.86 | 2 K | 6.74 K | |
| CSW-B | Corby Spirit and Wine Limited | 6.065 | -0.1774 | -2.84 | 2.9 K | 17.59 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 8.0514 | -0.2115 | -2.56 | 3.25 K | 26.17 K | |
| ELEF | Silver Elephant Mining Corp | 25.7982 | -0.6615 | -2.5 | 1.47 K | 37.97 K | |
| PDV | Prime Dividend Corp Cl A | 3.0952 | -0.0736 | -2.32 | 646 | 2 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 7.9817 | -0.1825 | -2.24 | 1.48 K | 11.77 K | |
| XTD | Tdb Split Corp. Class A Shares | 3.2398 | -0.0706 | -2.13 | 5.4 K | 17.49 K | |
| CUP-U | Caribbean Utilities Company Ltd | 3.8243 | -0.0819 | -2.1 | 3.48 K | 13.32 K | |
| IFP | Interfor Corp | 5.0615 | -0.1033 | -2 | 9.8 K | 49.6 K | |
| BNE | Bonterra Energy Corp | 16.3281 | -0.3294 | -1.98 | 44.28 K | 722.98 K | |
| BN-PN | Brookfield Corporation | 5.8697 | -0.1019 | -1.71 | 15.28 K | 89.69 K | |
| FM | First Quantum Minerals Ltd | 12.6322 | -0.2185 | -1.7 | 6.77 M | 85.56 M | |
| SJ | Stella Jones Inc | 5.8651 | -0.0993 | -1.66 | 4.4 K | 25.81 K | |
| BPS-PC | Brookfield Property Split Corp Pref C | 8.401 | -0.1335 | -1.56 | 4.1 K | 34.44 K | |
| BPS-PB | Brookfield Property Split Corp Pref B | 8.6783 | -0.1349 | -1.53 | 3 K | 26.08 K | |
| WN-PE | George Weston 4.75 Ser V Prf | 6.1654 | -0.0934 | -1.49 | 8.04 K | 49.59 K | |
| PDV-PA | Prime Dividend Corp Pref A | 3.7831 | -0.0539 | -1.4 | 1.4 K | 5.3 K | |
| MG | Magna International Inc | 8.8508 | -0.117 | -1.3 | 410.02 K | 3.63 M | |
| TRZ | Transat At Inc | 18.1417 | -0.2365 | -1.29 | 8.91 K | 161.59 K | |
| LNF | Leons Furniture | 6.0691 | -0.0769 | -1.25 | 64.25 K | 389.96 K | |
| CHR | Chorus Aviation Inc | 31.9624 | -0.396 | -1.22 | 191.79 K | 6.13 M | |
| POW-PD | Power Corporation of Canada Pref D | 7.6474 | -0.0923 | -1.19 | 7.86 K | 60.13 K | |
| CORS | Corus Entertainment Holdings Inc. | 3789.6384 | -44.1355 | -1.15 | 234 | 886.78 K | |
| CJR-B | Corus Entertainment Inc | 7.5747 | -0.0882 | -1.15 | 116.9 K | 885.48 K | |
| X | TMX Group Ltd | 4.049 | -0.0445 | -1.09 | 1.54 M | 6.22 M | |
| POW-PB | Power Corporation of Canada Pref B | 7.9364 | -0.0862 | -1.07 | 1.8 K | 14.29 K | |
| IFC | Intact Financial Corp | 25.234 | -0.2601 | -1.02 | 45.2 K | 1.14 M | |
| EVT | Economic Investment | 3.8107 | -0.039 | -1.01 | 2 K | 7.62 K | |
| DPM | Dundee Precious Metals Inc | 4.6724 | -0.0438 | -0.93 | 13.9 K | 64.95 K | |
| ALS | Altius Minerals Corp | 5.4302 | -0.0501 | -0.91 | 65.23 K | 354.2 K | |
| TRX | Trx Gold Corporation | 4.34 | -0.04 | -0.91 | 39.7 K | 172.3 K | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 7.7541 | -0.0696 | -0.89 | 4.42 K | 34.25 K | |
| WCN | Waste Connections Inc | 18.4461 | -0.1616 | -0.87 | 299.3 K | 5.52 M | |
| EDV | Endeavour Mining Corp | 44.2264 | -0.3845 | -0.86 | 180 | 7.96 K | |
| OTEX | Open Text Corp | 6.849 | -0.0576 | -0.83 | 769.6 K | 5.27 M | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 7.6116 | -0.0631 | -0.82 | 84.95 K | 646.61 K | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 7.1578 | -0.0591 | -0.82 | 12.6 K | 90.19 K | |
| CRR-UN | Crombie Real Estate Investment Trust | 3.3751 | -0.0278 | -0.82 | 8.03 K | 27.09 K | |
| PWF-PH | Power Financial Corp Pref H | 8.2758 | -0.0668 | -0.8 | 200 | 1.66 K | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 6.2666 | -0.0501 | -0.79 | 2.39 K | 14.99 K | |
| RCI-A | Rogers Communications Inc | 21.6765 | -0.1661 | -0.76 | 1.14 K | 24.6 K | |
| DF-PA | Dividend 15 Split Corp II Pref A | 3.8431 | -0.0285 | -0.74 | 4.1 K | 15.76 K | |
| BDGI | Badger Infrastructure Solutions Ltd | 4.4964 | -0.0327 | -0.72 | 89.4 K | 401.98 K | |
| CU | Canadian Utilities Ltd Cl A NV | 10.3635 | -0.0737 | -0.71 | 260.92 K | 2.7 M | |
| RFA | RFA Financial Inc. | 27.8623 | -0.194 | -0.69 | 6.64 K | 184.95 K | |
| SAP | Saputo Inc | 9.7144 | -0.0672 | -0.69 | 258.8 K | 2.51 M | |
| BN-PC | Brookfield Corporation | 7.9214 | -0.054 | -0.68 | 852 | 6.75 K | |
| BCE-PI | BCE Inc Pref AI | 9.9636 | -0.0679 | -0.68 | 2.34 K | 23.33 K | |
| KEY | Keyera Corp | 3.5949 | -0.0234 | -0.65 | 547.39 K | 1.97 M | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 19.3236 | -0.1238 | -0.64 | 87.87 K | 1.7 M | |
| FTS-PG | Fortis Inc Pref G | 9.6562 | -0.0603 | -0.62 | 12.5 K | 120.7 K | |
| MFC-PB | Manulife Finl Srs 2 Prf | 8.0318 | -0.0467 | -0.58 | 72.55 K | 582.71 K | |
| UNC | United Corp Ltd | 3.2319 | -0.0184 | -0.57 | 383 | 1.24 K | |
| BBD-PC | Bombardier Inc Pref C | 4.8268 | -0.0269 | -0.55 | 10.84 K | 52.32 K | |
| PSI | Pason Systems Inc | 7.8293 | -0.0417 | -0.53 | 54.66 K | 427.97 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MBGAF | Mercedes-Benz Group AG | 39.6367 | 42.77 B | -0.295 | -0.74 | 293.9 K | 11.65 M |
| HSTC | HST Global Inc | 142.50 | 209.33 M | -7.50 | -5 | 2.81 K | 400.43 K |
| VTGDF | Vantage Drilling Company | 6.97 | 188.53 M | -0.04 | -0.57 | 3.2 K | 22.3 K |
| JDNRF | Jayden Resources Inc. | 4.334 | 2.32 M | -0.0935 | -2.11 | 36 | 156.02 |
| LGBI | Cannabiz Mobile Inc | 22.80 | 64.81 K | -3.60 | -13.64 | 1 | 22.8 |
| USRM | U.S. Stem Cell Inc | 4049.8999 | 64.15 K | -350.1001 | -7.96 | 23 | 93.15 K |
| XLWH | Xinliwang International Holdings Company Ltd | 1200.00 | 21.84 K | -200.00 | -14.29 | 12 | 14.4 K |
| WUHN | Wuhan General Group (China) Inc | 4.28 | 11.03 K | -0.27 | -5.93 | 4.08 K | 17.45 K |
| EKNL | EKO International Corp | 9.00 | 6.34 K | -6.00 | -40 | 500 | 4.5 K |
| TIXC | Tix Corporation | 3.0755 | 2.36 K | -0.0312 | -1 | 48.13 K | 148.02 K |
| SIMPQ | Simply Inc | 152.50 | 1.55 K | -2.50 | -1.61 | 27 | 4.12 K |
| TXIC | Tongxin International Ltd | 6.89 | 1.23 K | -0.36 | -4.97 | 16.08 K | 110.79 K |
| CYRNQ | CYRNQ | 59.00 | 799 | -1.00 | -1.67 | 2.13 K | 125.97 K |
| YVRLF | Liquid Media Group Ltd. | 53.00 | 482 | -3.00 | -5.36 | 39 | 2.07 K |
| ICOA | ICOA Inc | 7.50 | 60 | -0.50 | -6.25 | 3 | 22.5 |
| FRTD | Fortitude Group Inc | 381.8182 | -63.6363 | -14.29 | 8.85 K | 3.38 M | |
| FONU | FonU2 Inc | 192.00 | -16.00 | -7.69 | 31 | 5.95 K | |
| ASFX | American Scientific Resources Incorporated | 3.90 | -0.10 | -2.5 | 4.57 M | 17.84 M | |
| PTRC | Petro River Oil Corp | 820.00 | -20.00 | -2.38 | 38 | 31.16 K | |
| HOKUQ | Hoku Corporation | 5.96 | -0.11 | -1.81 | 161.31 K | 961.4 K | |
| ESINQ | ITT Educational Services Inc | 86.95 | -0.52 | -0.59 | 1.22 M | 106.08 M |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| NEXG | NeXGold Mining Corp | 7.56 | -3.24 | -30 | 850 | 6.43 K | |
| GORO | Goldgroup Mining Inc. | 19.38 | -7.98 | -29.17 | 13 | 251.94 | |
| KEEK | Personas Social Incorporated | 450.00 | -150.00 | -25 | 21 | 9.45 K | |
| MOON | Blue Moon Metals Inc | 15.00 | -5.00 | -25 | 65 | 975 | |
| XIM | Ximen Mining Corp | 13.75 | -3.125 | -18.52 | 33 K | 453.75 K | |
| BEA | Belmont Resources Inc | 5.44 | -0.96 | -15 | 30 K | 163.2 K | |
| PURO | Platauro Metals Corp. | 41.7362 | -6.6778 | -13.79 | 30 | 1.25 K | |
| WEB | Westbridge Energy Corporation | 95.0393 | -13.5771 | -12.5 | 32 | 3.04 K | |
| MQM | Metalquest Mining Inc. | 3.9375 | -0.5625 | -12.5 | 4.69 K | 18.48 K | |
| BRAU | Big Ridge Gold Corp | 3.50 | -0.50 | -12.5 | 1.6 K | 5.6 K | |
| VCV | Vatic Ventures Corp. | 98.9054 | -14.1293 | -12.5 | 10 | 989.05 | |
| CTH | CoTec Holdings Corp. | 860.00 | -120.00 | -12.24 | 6 | 5.16 K | |
| STS | South Star Mining Corp | 15.75 | -1.50 | -8.7 | 88 | 1.39 K | |
| IMR | iMetal Resources Inc | 350.00 | -25.00 | -6.67 | 6 | 2.1 K | |
| CAMB | Cambria Gold Mines Inc. | 18.00 | -1.25 | -6.49 | 7 K | 126 K | |
| SIEN | Sienna Resources Inc. | 7.50 | -0.50 | -6.25 | 19.3 K | 144.75 K | |
| BSK | Blue Sky Uranium Corp | 15.00 | -1.00 | -6.25 | 270 | 4.05 K | |
| TRAN | Clean Energy Transition Inc. | 153.00 | -9.00 | -5.56 | 229 | 35.04 K | |
| SILV | Silver Valley Metals Corp. | 9.18 | -0.54 | -5.56 | 308.95 K | 2.84 M | |
| LQWD | LQwD FinTech Corp | 49.00 | -2.8001 | -5.41 | 57 | 2.79 K | |
| ABM | Athabasca Minerals Inc | 57.00 | -3.00 | -5 | 2.5 K | 142.5 K | |
| SSE | Silver Spruce Resources Inc | 28.50 | -1.50 | -5 | 467 | 13.31 K | |
| WGF | Wescan Goldfields Inc | 4.00 | -0.20 | -4.76 | 11.12 K | 44.48 K | |
| NBY | Niobay Metals Inc | 5.25 | -0.25 | -4.55 | 75.3 K | 395.33 K | |
| BARU | Baru Gold Corp | 8.4208 | -0.3917 | -4.44 | 3 K | 25.26 K | |
| SYH | Skyharbour Resources Ltd | 5.00 | -0.20 | -3.85 | 105.5 K | 527.5 K | |
| MUR | Murchison Minerals Ltd | 70.00 | -2.50 | -3.45 | 40 | 2.8 K | |
| BKM | Pacific Booker Minerals Inc | 6.19 | -0.16 | -2.52 | 2.1 K | 13 K | |
| KTN | Kootenay Silver Inc | 12.70 | -0.30 | -2.31 | 380 | 4.83 K | |
| RCT | Rochester Resources Ltd | 6.00 | -0.10 | -1.64 | 210 | 1.26 K | |
| RET-A | Reitmans (Canada) Limited | 9.1567 | -0.1261 | -1.36 | 82.72 K | 757.4 K | |
| GBU | Gabriel Resources Ltd | 22.30 | -0.30 | -1.33 | 388.17 K | 8.66 M | |
| FP | FP Newspapers Inc | 3.309 | -0.0371 | -1.11 | 1.42 K | 4.68 K | |
| PER | Peruvian Metals Corp | 7.14 | -0.07 | -0.97 | 500 | 3.57 K | |
| ENA | Enablence Technologies Inc | 2592.00 | -24.00 | -0.92 | 36 | 93.31 K | |
| WMK | Whitemud Resources Inc | 5.70 | -0.05 | -0.87 | 1.83 K | 10.43 K |