Loser Valuations for 30 October 2008 from 00:00:00 until 23:59:59
Loser Valuations for 30 October 2008 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SEB | Seaboard Corporation | 1060.3779 | 3.55 B | -15.4518 | -1.44 | 1.7 K | 1.8 M |
| JOB | General Employment Enterprises | 4.00 | 722.86 M | -0.10 | -2.44 | 510 | 2.04 K |
| REI | Ring Energy Inc | 3.70 | 312.65 M | -0.50 | -11.9 | 200 | 740 |
| IDR | Idaho Strategic Resources | 3.36 | 299.75 M | -0.14 | -4 | 639 | 2.15 K |
| PLX | Protalix Biotherapeutics | 16.70 | 238.49 M | -0.90 | -5.11 | 2.71 K | 45.22 K |
| PED | Pedevco Corp | 15456.00 | 173.46 M | -1344.00 | -8 | 1 | 15.46 K |
| OPHC | Optimumbank Hlds | 776.90 | 113.17 M | -4.5699 | -0.58 | 1 | 776.9 |
| CEV | Eaton Vance California Muni Income Trust | 3.9469 | 74.34 M | -0.0274 | -0.69 | 8.46 K | 33.39 K |
| DIT | Amcon Distributing Company | 14.9503 | 58.48 M | -0.4091 | -2.66 | 600 | 8.97 K |
| CPHI | China Pharma Holdings | 150.00 | 24.08 M | -8.00 | -5.06 | 273 | 40.95 K |
| CVM | Cel-Sci Corp | 2025.00 | 20.93 M | -150.00 | -6.9 | 59 | 119.47 K |
| BESS | Bimergen Energy Corporation | 14.00 | 20.58 M | -1.40 | -9.09 | 14 | 196 |
| IGC | India Globalization Capital Inc | 31.00 | 19.07 M | -1.00 | -3.13 | 970 | 30.07 K |
| INUV | Inuvo Inc | 12.00 | 6.35 M | -3.00 | -20 | 983 | 11.8 K |
| DSS | Document Security Systems | 3115.9395 | 4.89 M | -415.4568 | -11.76 | 74 | 230.58 K |
| GBR | New Concept Energy Inc | 5.734 | 4.06 M | -0.166 | -2.81 | 240 | 1.38 K |
| ENSV | Enservco Corpporation | 16.50 | 29.09 K | -2.25 | -12 | 1.33 K | 21.99 K |
| IPB | Merrill Lynch & Company | 4.805 | -0.0767 | -1.57 | 1 K | 4.8 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LINE | Linear Minerals Corp. | 86.45 | -12.35 | -12.5 | 156 | 13.49 K |
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| T | Crude Oil WTI | 65.96 | 621.72 B | -1.54 | -2.28 | 279.2 K | 18.42 M |
| CT | Cotton | 45.09 | -1.79 | -3.82 | 13.03 K | 587.61 K | |
| GC | Gold | 716.80 | -20.40 | -2.77 | 17 | 12.19 K | |
| HE | Lean Hogs | 56.00 | -1.58 | -2.74 | 12.93 K | 723.97 K | |
| BZ | Brent Crude | 63.71 | -1.76 | -2.69 | 122.03 K | 7.77 M | |
| CC | Cocoa | 2084.00 | -53.00 | -2.48 | 8.1 K | 16.88 M | |
| CL | Crude Oil | 65.96 | -1.54 | -2.28 | 279.2 K | 18.42 M | |
| KC | Coffee | 111.00 | -1.20 | -1.07 | 8.82 K | 979.13 K | |
| ZB | US Treasury Bond Futures | 114.3125 | -0.7188 | -0.62 | 172.32 K | 19.7 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MSFT | Microsoft Corporation | 16.3601 | 3.88 T | -0.2675 | -1.61 | 95.32 M | 1.56 B |
| STX | Seagate Technology | 3.2342 | 125.14 B | -0.0202 | -0.62 | 8.66 M | 28.01 M |
| ADP | Automatic Data Processing, Inc. | 18.3331 | 121.55 B | -0.1948 | -1.05 | 3.6 M | 66 M |
| SNY | Sanofi-Aventis S.A. ADR | 15.261 | 116.12 B | -0.1387 | -0.9 | 1.67 M | 25.5 M |
| CMCSA | Comcast Corporation | 4.7946 | 88.06 B | -0.0572 | -1.18 | 62.63 M | 300.31 M |
| ROST | Ross Stores Inc | 6.6165 | 76.1 B | -0.1235 | -1.83 | 11.14 M | 73.69 M |
| ADSK | Autodesk Inc | 21.96 | 54.23 B | -0.35 | -1.57 | 3.92 M | 86.02 M |
| FITB | Fifth Third Bancorp | 6.199 | 48.71 B | -0.3722 | -5.66 | 9.12 M | 56.54 M |
| TER | Teradyne Inc | 4.3245 | 41.18 B | -0.0736 | -1.67 | 3.44 M | 14.86 M |
| BIIB | Biogen Inc | 40.30 | 37.03 B | -1.64 | -3.91 | 9.43 M | 379.91 M |
| ESLT | Elbit Systems Ltd | 34.5997 | 33.89 B | -0.4808 | -1.37 | 24.5 K | 847.69 K |
| HBAN | Huntington Bcshs | 5.6114 | 31.7 B | -0.0393 | -0.7 | 5.87 M | 32.96 M |
| EXPE | Expedia Group Inc | 13.395 | 30.97 B | -2.4415 | -15.42 | 4.22 M | 56.51 M |
| ON | On Semiconductor | 4.94 | 28.7 B | -0.07 | -1.4 | 21.8 M | 107.71 M |
| ULTA | Ulta Beauty Inc | 9.1773 | 27.83 B | -0.5934 | -6.07 | 231.3 K | 2.12 M |
| INSM | Insmed Inc | 3.789 | 25.9 B | -0.11 | -2.82 | 284.36 K | 1.08 M |
| PFG | Principal Financial Group Inc | 11.2743 | 23.99 B | -0.4213 | -3.6 | 4.34 M | 48.91 M |
| PTC | Ptc Inc | 12.45 | 21.32 B | -0.28 | -2.2 | 2.63 M | 32.78 M |
| TSEM | Tower Semiconductor | 3.15 | 17.92 B | -0.30 | -8.7 | 18.59 K | 58.55 K |
| GEN | Gen Digital Inc | 4.3604 | 17.61 B | -0.9346 | -17.65 | 50.71 M | 221.13 M |
| HAS | Hasbro Inc | 16.2647 | 16.99 B | -0.2129 | -1.29 | 3.67 M | 59.66 M |
| LAMR | Lamar Advertis A | 8.3692 | 16.21 B | -0.2965 | -3.42 | 3.08 M | 25.77 M |
| JAZZ | Jazz Pharma Plc | 3.05 | 15.43 B | -0.40 | -11.59 | 31.7 K | 96.68 K |
| AKAM | Akamai Technologies | 13.80 | 12.44 B | -0.09 | -0.65 | 6.94 M | 95.78 M |
| PODD | Insulet Corp | 5.41 | 10.36 B | -0.09 | -1.64 | 295.49 K | 1.6 M |
| SSB | South State Cp | 22.4016 | 10.09 B | -0.3548 | -1.56 | 15.9 K | 356.19 K |
| LFUS | Littelfuse Inc | 15.1639 | 10.08 B | -1.9839 | -11.57 | 313.2 K | 4.75 M |
| ZION | Zions Bancorp | 26.1795 | 9.63 B | -0.3121 | -1.18 | 1.76 M | 46.17 M |
| MTCH | Match Group Inc | 4.3767 | 9.51 B | -0.0898 | -2.01 | 7.73 M | 33.85 M |
| BRKR | Bruker Corp | 3.5091 | 9.19 B | -1.4573 | -29.34 | 5.51 M | 19.35 M |
| SANM | Sanmina Corp | 3.84 | 8.82 B | -0.0594 | -1.52 | 646.41 K | 2.48 M |
| CGNX | Cognex Cp | 3.2146 | 8.55 B | -0.0477 | -1.46 | 2.1 M | 6.75 M |
| VIAV | Viavi Solutions | 3.1213 | 8 B | -0.2899 | -8.5 | 7.37 M | 22.99 M |
| URBN | Urban Outfitters Inc | 20.39 | 7.26 B | -1.24 | -5.73 | 4.95 M | 100.97 M |
| HOMB | Home Bancshares Inc | 4.221 | 5.98 B | -0.0911 | -2.11 | 847.88 K | 3.58 M |
| LKQ | LKQ Corp | 4.9785 | 4.97 B | -0.3379 | -6.36 | 8.47 M | 42.16 M |
| CIGI | Colliers Intl Grp IN | 6.2702 | 4.53 B | -0.1799 | -2.79 | 18.8 K | 117.86 K |
| MAT | Mattel Inc | 9.0807 | 4.44 B | -0.2937 | -3.13 | 4.9 M | 44.5 M |
| ITRI | Itron Inc | 49.63 | 4.23 B | -1.20 | -2.36 | 1.19 M | 59.02 M |
| PRIM | Primoris Services Cp | 5.3915 | 3.76 B | -0.0507 | -0.93 | 5.09 K | 27.46 K |
| COLM | Columbia Sportswear | 13.5685 | 3.67 B | -0.7002 | -4.91 | 302.2 K | 4.1 M |
| USLM | U S Lime & Mineral | 4.2931 | 3.28 B | -0.1426 | -3.21 | 12 K | 51.52 K |
| HWKN | Hawkins Inc | 5.8716 | 3.13 B | -0.0842 | -1.41 | 6.23 K | 36.6 K |
| OSIS | O S I Systems Inc | 11.33 | 3.08 B | -3.22 | -22.13 | 693.34 K | 7.86 M |
| ATRO | Astronics Cp | 3.925 | 2.59 B | -0.1165 | -2.88 | 246.41 K | 967.14 K |
| GRBK | Green Brick Partners | 7.0345 | 2.59 B | -1.7931 | -20.31 | 2.67 K | 18.82 K |
| NWL | Newell Rubbermaid Inc | 7.3527 | 2.45 B | -0.1616 | -2.15 | 4.82 M | 35.47 M |
| SRCE | 1st Source Corp | 14.5899 | 2.13 B | -0.9685 | -6.22 | 40.82 K | 595.6 K |
| TBBK | The Bancorp Inc | 3.91 | 1.97 B | -0.04 | -1.01 | 34.02 K | 133.04 K |
| GABC | German Amer Bncp Inc | 4.533 | 1.87 B | -0.117 | -2.52 | 10.74 K | 48.69 K |
| DCOM | Dime Community Bancshares Inc | 7.775 | 1.85 B | -0.094 | -1.19 | 8.4 K | 65.31 K |
| PRDO | Perdoceo Education Corp | 13.245 | 1.82 B | -0.5566 | -4.03 | 1.44 M | 19.09 M |
| LQDT | Liquidity Services | 8.27 | 1.41 B | -0.09 | -1.08 | 77.1 K | 637.62 K |
| CMPR | Cimpress N.V. Ord | 16.30 | 1.39 B | -0.62 | -3.66 | 1.97 M | 32.17 M |
| MNKD | Mannkind Corp | 17.85 | 1.34 B | -0.65 | -3.51 | 77.36 K | 1.38 M |
| SENEB | Seneca Foods Cp B | 16.81 | 1.17 B | -0.10 | -0.59 | 600 | 10.09 K |
| BJRI | Bj's Restaurants Inc | 8.0955 | 1.17 B | -0.0875 | -1.07 | 279.66 K | 2.26 M |
| SENEA | Seneca Foods Cp A | 15.51 | 1.14 B | -1.47 | -8.66 | 300 | 4.65 K |
| ATEC | Alphatec Holdings | 43.08 | 1.08 B | -4.08 | -8.65 | 37.74 K | 1.63 M |
| CCNE | Cnb Financial Corp | 6.2924 | 1.06 B | -0.3453 | -5.2 | 465 | 2.93 K |
| EGBN | Eagle Bancorp Inc | 5.5006 | 1.05 B | -0.142 | -2.52 | 25.85 K | 142.19 K |
| SVRA | Savara Inc | 227.675 | 969.77 M | -17.325 | -7.07 | 32 | 7.29 K |
| GPRE | Green Plains Inc | 3.0267 | 954 M | -0.947 | -23.83 | 22.98 K | 69.56 K |
| SIFY | Sify Techs Ltd ADR | 7.3351 | 936.58 M | -0.778 | -9.59 | 37.57 K | 275.56 K |
| FMNB | Farmers Natl Banc Cp | 3.1214 | 915.99 M | -0.3591 | -10.32 | 1.61 K | 5.03 K |
| THFF | First Finl Corp [In] | 23.3327 | 915.56 M | -0.2504 | -1.06 | 25.95 K | 605.41 K |
| MPB | Mid Penn Bancorp Inc | 12.4677 | 894.33 M | -0.5907 | -4.52 | 204 | 2.54 K |
| FCBC | First Community Bksh | 17.7412 | 868.06 M | -0.5477 | -2.99 | 56.38 K | 1 M |
| IBCP | Independent Bk Cp | 22.2675 | 807.63 M | -1.6667 | -6.96 | 10.77 K | 239.8 K |
| FEIM | Frequency Elcts Inc | 3.2259 | 758.13 M | -0.0542 | -1.65 | 14.7 K | 47.42 K |
| MLAB | Mesa Labs Inc | 14.3739 | 756.56 M | -0.209 | -1.43 | 4.6 K | 66.12 K |
| PFIS | Peoples Finl Svcs Company | 10.8455 | 729.39 M | -0.2781 | -2.5 | 200 | 2.17 K |
| LINC | Lincoln Educational | 10.6027 | 728.96 M | -0.1023 | -0.96 | 114.26 K | 1.21 M |
| CASS | Cass Information Sys | 14.996 | 707.98 M | -0.2524 | -1.66 | 9.56 K | 143.38 K |
| ACNB | Acnb Corp | 6.2988 | 680.2 M | -0.126 | -1.96 | 540 | 3.4 K |
| ACHV | Achieve Life Sciences Inc | 5720.2202 | 665.01 M | -197.7798 | -3.34 | 3 | 17.16 K |
| VLGEA | Village Super Mkt | 10.5925 | 625.72 M | -0.0536 | -0.5 | 5.4 K | 57.2 K |
| CAPR | Capricor Therap | 775.00 | 595.34 M | -35.00 | -4.32 | 1 | 775 |
| BSRR | Sierra Bancorp | 12.0239 | 545.37 M | -0.4516 | -3.62 | 25 K | 300.6 K |
| TATT | T A T Tech Ltd | 3.2528 | 495.49 M | -0.1899 | -5.52 | 3.8 K | 12.36 K |
| AMRN | Amarin Corp ADR | 18.00 | 490.63 M | -0.20 | -1.1 | 70 | 1.26 K |
| ITIC | Investors Title Company | 19.3837 | 475 M | -2.4086 | -11.05 | 908 | 17.6 K |
| BMRC | Bank of Marin Bancrp | 8.6307 | 462.97 M | -0.5058 | -5.54 | 13.64 K | 117.74 K |
| CZFS | Citizens Fincl Svcs | 9.3092 | 411.22 M | -0.0493 | -0.53 | 981 | 9.13 K |
| NECB | Northeast Community Bancorp | 4.3308 | 400.18 M | -0.3869 | -8.2 | 1.13 K | 4.88 K |
| IA | Innovative Aerosystems, Inc. | 3.5059 | 385.01 M | -0.3595 | -9.3 | 67.1 K | 235.25 K |
| FRST | Primis Financial Corp | 4.0428 | 363.06 M | -0.0504 | -1.23 | 6.12 K | 24.73 K |
| ZNOG | Zion Oil & Gas, Inc | 6.01 | 348.03 M | -0.07 | -1.15 | 7.02 K | 42.17 K |
| ISBA | ISBA | 11.2384 | 341.53 M | -0.2391 | -2.08 | 822 | 9.24 K |
| SSP | E.W. Scripps Company | 3.6507 | 335.46 M | -0.0488 | -1.32 | 821.42 K | 3 M |
| AIOT | Powerfleet Inc | 5.35 | 331.54 M | -0.25 | -4.46 | 96.3 K | 515.2 K |
| PESI | Perma-Fix Envir | 6.50 | 330.37 M | -0.60 | -8.45 | 15.65 K | 101.72 K |
| MNRO | Monro Muffler Brak | 10.1421 | 324.39 M | -0.058 | -0.57 | 303.68 K | 3.08 M |
| FLXS | Flexsteel Inds | 4.8201 | 312.69 M | -0.4962 | -9.33 | 19.09 K | 91.99 K |
| GASS | Stealthgas Inc | 5.5332 | 306.3 M | -0.2782 | -4.79 | 36.79 K | 203.58 K |
| PNRG | Primeenergy Cp | 61.93 | 303.57 M | -3.00 | -4.62 | 300 | 18.58 K |
| ATLO | Ames Natl Corp | 12.2077 | 302.78 M | -0.0742 | -0.6 | 4.67 K | 57.01 K |
| FUNC | First United Corp | 11.9555 | 299.67 M | -0.3091 | -2.52 | 1.58 K | 18.94 K |
| LCNB | Lcnb Corp | 4.1895 | 279.11 M | -0.1103 | -2.57 | 438 | 1.84 K |
| PCYO | Pure Cycle Corp | 4.005 | 260.73 M | -1.135 | -22.08 | 51.15 K | 204.86 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| JNJ | Johnson & Johnson | 36.1275 | 682.52 B | -0.5726 | -1.56 | 23.63 M | 853.66 M |
| SHEL | Royal Dutch Shell Plc ADR | 54.10 | 279.28 B | -1.72 | -3.08 | 4.46 M | 241.32 M |
| GS | Goldman Sachs Group | 67.5725 | 263.51 B | -4.8578 | -6.71 | 29.7 M | 2.01 B |
| WFC | Wells Fargo & Company | 20.0901 | 257.44 B | -0.1703 | -0.84 | 57.91 M | 1.16 B |
| BLK | Blackrock Inc | 83.1207 | 187.87 B | -0.9864 | -1.17 | 572.49 K | 47.59 M |
| BX | Blackstone Inc | 3.4131 | 147.42 B | -0.0651 | -1.87 | 2.68 M | 9.13 M |
| CB | Chubb Ltd | 33.4398 | 142.04 B | -0.4738 | -1.4 | 9.14 M | 305.55 M |
| BTI | British American Tobacco Industries ADR | 10.2813 | 131.15 B | -0.241 | -2.29 | 1.04 M | 10.73 M |
| GLW | Corning Inc | 6.6995 | 102.94 B | -0.2789 | -4 | 26.38 M | 176.74 M |
| USB | U.S. Bancorp | 17.0842 | 94.22 B | -0.1365 | -0.79 | 16.89 M | 288.48 M |
| EMR | Emerson Electric Company | 19.9869 | 93.49 B | -0.1843 | -0.91 | 7.17 M | 143.32 M |
| MSI | Motorola Solutions | 16.1019 | 87.69 B | -0.9032 | -5.31 | 8.5 M | 136.84 M |
| RCL | Royal Caribbean Cruises Ltd | 12.732 | 86.12 B | -0.5257 | -3.97 | 3.31 M | 42.16 M |
| CI | Cigna Corp | 14.0521 | 78.29 B | -3.8512 | -21.51 | 17.8 M | 250.11 M |
| TGT | Target Corporation | 23.9226 | 73.1 B | -1.4519 | -5.72 | 17.75 M | 424.54 M |
| ALL | Allstate Corp | 16.2962 | 65.99 B | -0.3032 | -1.83 | 6.42 M | 104.59 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 33.1113 | 58.32 B | -0.3194 | -0.96 | 100 | 3.31 K |
| HUM | Humana Inc | 25.9132 | 53.28 B | -0.6374 | -2.4 | 4.8 M | 124.48 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 27.0598 | 46.05 B | -1.3093 | -4.62 | 1 K | 27.06 K |
| AMP | Ameriprise Financial Services | 13.0444 | 44.58 B | -1.9154 | -12.8 | 6.13 M | 80 M |
| PRU | Prudential Financial Inc | 14.7488 | 41.99 B | -3.2594 | -18.1 | 20.11 M | 296.67 M |
| STM | Stmicroelectronics N.V. ADR | 5.5079 | 41.54 B | -0.0665 | -1.19 | 2.49 M | 13.73 M |
| SLF | Sun Life Financial Inc | 11.1432 | 40.48 B | -0.0979 | -0.87 | 412.3 K | 4.59 M |
| FIX | Comfort Systems USA | 6.9643 | 39.7 B | -0.5561 | -7.39 | 686.5 K | 4.78 M |
| HIG | Hartford Financial Services Group | 6.5754 | 36.61 B | -6.9992 | -51.56 | 67.04 M | 440.84 M |
| CNC | Centene Corp | 4.6075 | 34.79 B | -0.0375 | -0.81 | 1.6 M | 7.38 M |
| MTB | M&T Bank Corp | 45.8752 | 31.58 B | -0.4823 | -1.04 | 1.04 M | 47.91 M |
| WRB | W.R. Berkley Corp | 5.2937 | 28.66 B | -0.2289 | -4.14 | 7.02 M | 37.19 M |
| AER | Aercap Holdings N.V. | 5.5043 | 26.73 B | -0.2831 | -4.89 | 402.9 K | 2.22 M |
| RF | Regions Financial Corp | 6.6974 | 24.23 B | -0.3148 | -4.49 | 9.91 M | 66.36 M |
| MKL | Markel Corp | 322.00 | 23.99 B | -21.70 | -6.31 | 41.66 K | 13.42 M |
| IFF | International Flavors & Fragrances | 21.12 | 20.13 B | -1.5768 | -6.95 | 1.75 M | 36.94 M |
| VIV | Telecomunicacoes DE Sao Paulo ADR | 7.1192 | 19.01 B | -0.6752 | -8.66 | 269 K | 1.92 M |
| ESS | Essex Property Trust | 50.4897 | 18.75 B | -1.7316 | -3.32 | 1.16 M | 58.45 M |
| IP | International Paper Company | 12.9899 | 17.97 B | -0.6012 | -4.42 | 10.18 M | 132.21 M |
| RBA | Ritchie Bros. Auctioneers Inc | 12.7516 | 17.56 B | -0.6663 | -4.97 | 1.19 M | 15.18 M |
| AIZ | Assurant Inc | 17.8967 | 15.84 B | -5.9444 | -24.93 | 7.87 M | 140.89 M |
| EG | Everest Re Group | 46.02 | 15.64 B | -3.6194 | -7.29 | 1.95 M | 89.88 M |
| CRS | Carpenter Technology Corp | 13.1367 | 14.84 B | -0.0734 | -0.56 | 1.32 M | 17.32 M |
| RNR | Renaissancere Holdings Ltd | 37.418 | 14.33 B | -0.8981 | -2.34 | 726.1 K | 27.17 M |
| PAC | Grupo Aeroportuario Del Pacifico ADR | 8.0785 | 14.16 B | -0.0526 | -0.65 | 687.2 K | 5.55 M |
| SJM | J.M. Smucker Company | 26.496 | 14.07 B | -0.6216 | -2.29 | 2.76 M | 73.07 M |
| MAA | Mid-America Apartment Communities | 16.5315 | 13.86 B | -0.2508 | -1.49 | 550.6 K | 9.1 M |
| AFG | American Financial Group | 8.8142 | 13.26 B | -0.0787 | -0.88 | 783.5 K | 6.91 M |
| UNM | Unumprovident Corp | 9.1688 | 12.26 B | -0.319 | -3.36 | 6.23 M | 57.15 M |
| AGI | Alamos Gold Inc | 3.4225 | 12.03 B | -0.0873 | -2.49 | 3 K | 10.27 K |
| HRL | Hormel Foods Corp | 4.7643 | 12.01 B | -0.0356 | -0.74 | 2.31 M | 11.01 M |
| LII | Lennox International | 22.2202 | 11.91 B | -0.413 | -1.82 | 805.79 K | 17.9 M |
| R | Ryder System | 23.294 | 10.66 B | -0.694 | -2.89 | 1.4 M | 32.61 M |
| FRO | Frontline Ltd | 61.8665 | 10.41 B | -0.4338 | -0.7 | 364.72 K | 22.56 M |
| BWA | Borgwarner Inc | 7.5828 | 10.24 B | -0.496 | -6.14 | 5.25 M | 39.84 M |
| HMY | Harmony Gold Mining Co. Ltd ADR | 6.497 | 9.68 B | -0.2589 | -3.83 | 3.28 M | 21.3 M |
| HBM | Hudbay Minerals Inc | 3.9921 | 9.6 B | -0.1689 | -4.06 | 4.6 K | 18.36 K |
| DDS | Dillard's | 3.0883 | 9.35 B | -0.1868 | -5.7 | 2.21 M | 6.83 M |
| OC | Owens Corning Inc | 12.6227 | 9.06 B | -0.0985 | -0.77 | 1.05 M | 13.21 M |
| OSK | Oshkosh Truck Corp | 5.8788 | 8.56 B | -0.0644 | -1.08 | 1.84 M | 10.85 M |
| THG | The Hanover Insurance Group | 22.1145 | 8.52 B | -0.2292 | -1.03 | 744.9 K | 16.47 M |
| EGO | Eldorado Gold Corp | 20.5494 | 8.31 B | -0.5735 | -2.72 | 623.48 K | 12.81 M |
| EAT | Brinker International | 6.3589 | 8.21 B | -0.1066 | -1.65 | 2.28 M | 14.47 M |
| LNC | Lincoln National Corp | 11.1879 | 8 B | -1.7625 | -13.61 | 4.97 M | 55.59 M |
| TKR | Timken Company | 8.2093 | 7.58 B | -0.1135 | -1.36 | 1.86 M | 15.26 M |
| CLF | Cleveland-Cliffs Inc | 22.0138 | 7.46 B | -0.404 | -1.8 | 7.02 M | 154.52 M |
| CMC | Commercial Metals Company | 6.8798 | 7.04 B | -0.4807 | -6.53 | 4.4 M | 30.27 M |
| CAG | Conagra Brands Inc | 7.0183 | 6.95 B | -0.0613 | -0.87 | 7.26 M | 50.95 M |
| JBTM | JBTMarel Corp | 7.0184 | 6.39 B | -0.465 | -6.21 | 291.04 K | 2.04 M |
| ANF | Abercrombie & Fitch Company | 18.9596 | 6.39 B | -0.3854 | -1.99 | 3.68 M | 69.75 M |
| NPO | Enpro Industries | 18.9923 | 5.9 B | -2.6061 | -12.07 | 567.01 K | 10.77 M |
| MOD | Modine Manufacturing Company | 7.3566 | 5.64 B | -0.4218 | -5.42 | 383.7 K | 2.82 M |
| FCN | Fti Consulting | 52.55 | 5.41 B | -0.76 | -1.43 | 1.7 M | 89.2 M |
| BB | Blackberry Ltd | 47.39 | 5.35 B | -0.43 | -0.9 | 24.5 M | 1.16 B |
| CHH | Choice Hotels International | 16.1476 | 5.26 B | -0.3269 | -1.98 | 933.5 K | 15.07 M |
| CUZ | Cousins Properties Inc | 19.9114 | 4.86 B | -0.429 | -2.11 | 446.64 K | 8.89 M |
| CNK | Cinemark Holdings Inc | 4.4104 | 4.8 B | -0.1495 | -3.28 | 746.8 K | 3.29 M |
| FHI | Federated Investors | 10.0841 | 4.7 B | -0.238 | -2.31 | 1.42 M | 14.33 M |
| AGX | Argan Inc | 7.8025 | 4.42 B | -0.1072 | -1.36 | 29.8 K | 232.51 K |
| LUMN | Centurylink | 7.549 | 4.3 B | -0.4285 | -5.37 | 5.76 M | 43.51 M |
| JOE | St. Joe Company | 27.9852 | 4.02 B | -0.1902 | -0.68 | 744.8 K | 20.84 M |
| THO | Thor Industries | 11.7386 | 4 B | -0.4427 | -3.63 | 216.6 K | 2.54 M |
| GRTUF | GRTUF | 5.2545 | 3.83 B | -0.0711 | -1.34 | 56.8 K | 298.46 K |
| MWA | Mueller Water Products | 4.9022 | 3.73 B | -0.3283 | -6.28 | 2.17 M | 10.65 M |
| AEO | American Eagle Outfitters | 6.0205 | 3.63 B | -0.082 | -1.34 | 3.86 M | 23.25 M |
| ASH | Ashland Global Holdings Inc | 8.2392 | 3.45 B | -0.3674 | -4.27 | 6.45 M | 53.16 M |
| GNW | Genworth Financial Inc | 4.19 | 3.12 B | -0.51 | -10.85 | 7.41 M | 31.04 M |
| BANC | First Pactrust Bancorp | 5.784 | 2.82 B | -0.1544 | -2.6 | 1.2 K | 6.94 K |
| IMAX | Imax Corp | 3.17 | 2.63 B | -0.22 | -6.49 | 215.98 K | 684.66 K |
| NMM | Navios Maritime Partners LP | 35.9515 | 2.58 B | -3.3065 | -8.42 | 3.37 K | 121.05 K |
| TRN | Trinity Industries | 3.8824 | 2.36 B | -0.3873 | -9.07 | 10.92 M | 42.39 M |
| STEW | Srh Total Return Fund Inc | 5.27 | 1.82 B | -0.08 | -1.5 | 123.71 K | 651.96 K |
| BRSL | BRSL | 5.7549 | 1.76 B | -0.2683 | -4.45 | 6.36 M | 36.62 M |
| CTS | Cts Corp | 5.8475 | 1.74 B | -0.4498 | -7.14 | 706 K | 4.13 M |
| ALG | Alamo Group | 10.2844 | 1.71 B | -0.3898 | -3.65 | 59.3 K | 609.86 K |
| ATS | ATS Corporation | 3.0281 | 1.65 B | -0.3945 | -11.53 | 61.7 K | 186.83 K |
| HLF | Herbalife Ltd | 5.1678 | 1.6 B | -0.2247 | -4.17 | 4.37 M | 22.58 M |
| GBX | Greenbrier Companies | 5.5721 | 1.3 B | -0.0788 | -1.39 | 317.9 K | 1.77 M |
| ALX | Alexander's Inc | 106.3344 | 1.26 B | -0.9226 | -0.86 | 8.8 K | 935.74 K |
| HL-PB | Hecla Mining Company | 16.0708 | 969.89 M | -0.2952 | -1.8 | 200 | 3.21 K |
| PAR | Par Technology Corp | 4.8917 | 899.64 M | -0.1575 | -3.12 | 31.2 K | 152.62 K |
| RGR | Sturm Ruger & Company | 3.2966 | 790.28 M | -0.2821 | -7.88 | 192.25 K | 633.75 K |
| EDN | Empresa Distribuidora Y Comercializadora ADR | 3.68 | 709.3 M | -0.11 | -2.9 | 17.2 K | 63.3 K |
| VMO | Invesco Muni Opportunity Trust | 3.4711 | 591.65 M | -0.0334 | -0.95 | 46.8 K | 162.45 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| XMF-A | M Split Corp | 4.8615 | -0.6094 | -11.14 | 6.5 K | 31.59 K | |
| KEI | Kolibri Global Energy Inc | 4.10 | -0.50 | -10.87 | 10.35 K | 42.43 K | |
| TVA-B | TVA Group Inc | 8.328 | -0.9518 | -10.26 | 30.6 K | 254.82 K | |
| FLNT | Flint Corp | 25.20 | -2.80 | -10 | 3.19 K | 80.26 K | |
| PIF | Polaris Infrastructure Inc | 297.5671 | -28.7968 | -8.82 | 242 | 72.01 K | |
| S | Sherritt Intl Rv | 3.5419 | -0.3007 | -7.83 | 3.68 M | 13.04 M | |
| ELEF | Silver Elephant Mining Corp | 8.5994 | -0.6615 | -7.14 | 215 | 1.85 K | |
| TGO | Terago Inc | 3.25 | -0.25 | -7.14 | 4.5 K | 14.62 K | |
| CCA | Cogeco Communications Inc | 18.8999 | -1.4227 | -7 | 144.61 K | 2.73 M | |
| WRG | Western Energy Services Corp | 672.00 | -48.00 | -6.67 | 1 | 672 | |
| RBA | Rb Global Inc | 15.2074 | -0.9165 | -5.68 | 1.2 M | 18.29 M | |
| WJX | Wajax Corp | 7.0244 | -0.4129 | -5.55 | 64.73 K | 454.72 K | |
| PGIC | Premium Global Income Split Corp | 70.911 | -4.0521 | -5.41 | 998 | 70.77 K | |
| ELD | Eldorado Gold | 25.4316 | -1.3942 | -5.2 | 4.73 M | 120.33 M | |
| BN-PM | Brookfield Corporation | 4.4991 | -0.2402 | -5.07 | 14.78 K | 66.5 K | |
| PWF-PE | Power Financial Corp Pref E | 7.2545 | -0.3723 | -4.88 | 1.8 K | 13.06 K | |
| DGS-PA | Dividend Growth Split Corp Pref A | 3.1907 | -0.1528 | -4.57 | 4.7 K | 15 K | |
| TWC | Twc Enterprises Ltd | 3.7316 | -0.1696 | -4.35 | 4.02 K | 15.02 K | |
| BPS-PA | Brookfield Property Split Corp Pref A | 4.6952 | -0.1949 | -3.99 | 6.53 K | 30.64 K | |
| IMP | Intermap Tech Corp | 25.00 | -1.00 | -3.85 | 17.89 K | 447.25 K | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 5.8967 | -0.2287 | -3.73 | 1 K | 5.9 K | |
| MG | Magna International Inc | 5.7443 | -0.2182 | -3.66 | 1.14 M | 6.58 M | |
| CGO | Cogeco Inc Sv | 14.0834 | -0.5336 | -3.65 | 9.06 K | 127.64 K | |
| WN-PA | George Weston Prf | 6.1725 | -0.2043 | -3.2 | 33.2 K | 204.92 K | |
| TRZ | Transat At Inc | 11.7182 | -0.3866 | -3.19 | 54.41 K | 637.65 K | |
| BBD-PB | Bombardier Inc Pref B | 3.1675 | -0.0996 | -3.05 | 10.85 K | 34.37 K | |
| SLF | Sun Life Financial Inc | 13.4399 | -0.4193 | -3.03 | 1.54 M | 20.73 M | |
| BCE-PI | BCE Inc Pref AI | 8.335 | -0.2549 | -2.97 | 3.35 K | 27.96 K | |
| WSP | WSP Global Inc | 9.5155 | -0.2834 | -2.89 | 86.69 K | 824.95 K | |
| ESI | Ensign Energy Services Inc | 3.8309 | -0.1132 | -2.87 | 401.55 K | 1.54 M | |
| USA | Americas Silver Corp | 10.20 | -0.30 | -2.86 | 2.74 K | 27.92 K | |
| AGI | Alamos Gold Inc Cls A | 4.0399 | -0.1157 | -2.78 | 1.01 M | 4.08 M | |
| POU | Paramount Resources Ltd | 3.5267 | -0.098 | -2.7 | 282.48 K | 996.21 K | |
| BBD-PC | Bombardier Inc Pref C | 4.127 | -0.1146 | -2.7 | 3.31 K | 13.65 K | |
| GWO-PG | Great West Lifeco Inc Pref G | 6.8954 | -0.1837 | -2.59 | 13.53 K | 93.26 K | |
| LNR | Linamar Corp | 6.3716 | -0.1609 | -2.46 | 166.63 K | 1.06 M | |
| TCL-B | Transcontinental Inc | 4.651 | -0.1108 | -2.33 | 5.3 K | 24.65 K | |
| CEF | Sprott Physical Gold Silver Trust | 11.1818 | -0.2584 | -2.26 | 171.04 K | 1.91 M | |
| LGD | Liberty Gold Corp | 9.80 | -0.20 | -2 | 25.17 K | 246.63 K | |
| LB | Laurentian Bank | 16.6889 | -0.3363 | -1.98 | 151.23 K | 2.52 M | |
| GRT-UN | Granite Real Estate Investment Trust | 5.5836 | -0.112 | -1.97 | 62.05 K | 346.45 K | |
| ALS | Altius Minerals Corp | 4.2105 | -0.0835 | -1.94 | 81.39 K | 342.68 K | |
| SBC-PA | Brompton Split Banc Corp Pref A | 3.5107 | -0.0696 | -1.94 | 2.71 K | 9.51 K | |
| BHC | Bausch Health Companies Inc | 8.5192 | -0.1655 | -1.91 | 432.09 K | 3.68 M | |
| LCS-PA | Brompton Lifeco Split Corp Pref A | 3.177 | -0.0611 | -1.89 | 4.06 K | 12.9 K | |
| PSI | Pason Systems Inc | 5.7728 | -0.1096 | -1.86 | 66.34 K | 382.97 K | |
| BN | Brookfield Corporation | 3.724 | -0.0664 | -1.75 | 3.72 M | 13.85 M | |
| GBT | Bmtc Group Inc | 6.3167 | -0.1053 | -1.64 | 6.02 K | 38.05 K | |
| PD | Precision Drilling Corp | 256.00 | -4.00 | -1.54 | 711.24 K | 182.08 M | |
| LAS-A | Lassonde Industries Inc | 24.4515 | -0.378 | -1.52 | 7.62 K | 186.32 K | |
| SLF-PD | Sun Life Financial Sr 4 Prf | 6.1267 | -0.0945 | -1.52 | 16.07 K | 98.47 K | |
| AFN | Ag Growth International Inc | 9.7049 | -0.1406 | -1.43 | 24.8 K | 240.68 K | |
| TSL | Tree Island Steel Ltd | 3.0107 | -0.043 | -1.41 | 21.59 K | 64.99 K | |
| POW-PC | Power Corporation of Canada Pref C | 7.2461 | -0.0924 | -1.26 | 3.2 K | 23.19 K | |
| BK-PA | Canadian Banc Corp Pref A | 3.4187 | -0.0427 | -1.23 | 7.4 K | 25.3 K | |
| MFC | Manulife Fin | 11.979 | -0.1438 | -1.19 | 8.36 M | 100.11 M | |
| BB | Blackberry Ltd | 57.85 | -0.68 | -1.16 | 3.1 M | 179.52 M | |
| OTEX | Open Text Corp | 5.8764 | -0.069 | -1.16 | 629.2 K | 3.7 M | |
| SAP | Saputo Inc | 9.002 | -0.0961 | -1.06 | 476 K | 4.28 M | |
| CCL-B | CCL Industries Inc | 4.4659 | -0.0476 | -1.05 | 420.74 K | 1.88 M | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 8.5071 | -0.0802 | -0.93 | 600 | 5.1 K | |
| WTE | Westshore Terminals Investment Corp | 4.3389 | -0.0408 | -0.93 | 224.64 K | 974.68 K | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 6.4508 | -0.0579 | -0.89 | 4.9 K | 31.61 K | |
| WPRT | Westport Fuel Systems Inc | 50.10 | -0.40 | -0.79 | 13.01 K | 651.9 K | |
| AETR | Aetherion Technologies Inc. | 50.10 | -0.40 | -0.79 | 13.01 K | 651.9 K | |
| CTC-A | Canadian Tire Corporation Limited | 28.5032 | -0.2027 | -0.71 | 210.1 K | 5.99 M | |
| ALA | AltaGas Ltd | 6.6386 | -0.0366 | -0.55 | 325.69 K | 2.16 M | |
| BPS-PU | Brookfield Property Split Corp Pref U | 3.8799 | -0.0197 | -0.51 | 7.7 K | 29.88 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LNWO | Light & Wonder, Inc. | 16.66 | 6.2 B | -0.31 | -1.83 | 925.2 K | 15.41 M |
| HSTC | HST Global Inc | 54.75 | 209.33 M | -4.50 | -7.59 | 2.53 K | 138.74 K |
| GSFI | Green Stream Holdings Inc | 1485.1486 | 654.18 K | -1485.1486 | -50 | 5 K | 7.43 M |
| RGGI | Resgreen Group International Inc | 700.00 | 48.75 K | -200.00 | -22.22 | 2 | 1.4 K |
| XLWH | Xinliwang International Holdings Company Ltd | 810.00 | 21.84 K | -140.00 | -14.74 | 12 | 9.72 K |
| XDSL | mPhase Technologies Inc | 105.00 | 16.8 K | -10.00 | -8.7 | 687 | 72.14 K |
| WUHN | Wuhan General Group (China) Inc | 4.85 | 11.03 K | -0.15 | -3 | 700 | 3.39 K |
| CGLO | Hash Labs Inc | 80.00 | 7.64 K | -60.00 | -42.86 | 179.52 K | 14.36 M |
| CGIP | Celadon Group Inc | 9.5095 | 5.66 K | -0.1547 | -1.6 | 162.58 K | 1.55 M |
| SPDC | Speed Commerce Inc | 12.00 | 603 | -0.96 | -7.41 | 5.13 K | 61.55 K |
| PRXIQ | Premier Exhibitions Inc | 10.90 | 491 | -0.60 | -5.22 | 8.42 K | 91.76 K |
| PARD | Poniard Pharmaceuticals Inc | 119.60 | 149 | -6.40 | -5.08 | 3.83 K | 457.71 K |
| CBGI | The CannaBusiness Group Inc | 2666.6667 | -1333.3333 | -33.33 | 35 K | 93.33 M | |
| ACUS | Acusphere Inc | 4.50 | -0.70 | -13.46 | 66.69 K | 300.12 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DAR | Darelle Online Solutions Inc | 3.76 | -1.44 | -27.69 | 6 K | 22.56 K | |
| YNV | Ynvisible Interactive Inc | 14.40 | -4.80 | -25 | 83 | 1.2 K | |
| HAWK | Hawkeye Gold & Diamond Inc | 27.00 | -9.00 | -25 | 165 K | 4.46 M | |
| IMR | iMetal Resources Inc | 150.00 | -50.00 | -25 | 169 | 25.35 K | |
| URZ | Urz Energy Corp | 7.50 | -2.50 | -25 | 956 | 7.17 K | |
| NAR | North Arrow Minerals Inc | 5.00 | -1.00 | -16.67 | 675 | 3.38 K | |
| TIP-H | Tyner Resources Ltd | 5.00 | -1.00 | -16.67 | 74 | 370 | |
| REVX | Rev Exploration Corp. | 5.00 | -1.00 | -16.67 | 60 | 300 | |
| VLI | Vision Lithium Inc | 4.40 | -0.60 | -12 | 77.22 K | 339.78 K | |
| CAMB | Cambria Gold Mines Inc. | 4.00 | -0.50 | -11.11 | 341 K | 1.36 M | |
| GCOM | Green Shift Commodities Ltd. | 5.00 | -0.60 | -10.71 | 425 | 2.12 K | |
| XIM | Ximen Mining Corp | 6.25 | -0.625 | -9.09 | 5 K | 31.25 K | |
| LQWD | LQwD FinTech Corp | 14.00 | -1.40 | -9.09 | 271 | 3.79 K | |
| NVT | Nortec Minerals Corp | 3.30 | -0.30 | -8.33 | 5.42 K | 17.88 K | |
| TRAN | Clean Energy Transition Inc. | 58.50 | -4.50 | -7.14 | 6 | 351 | |
| WMK | Whitemud Resources Inc | 3.49 | -0.26 | -6.93 | 3.16 K | 11.04 K | |
| VVTM | VVT Med Inc. | 1285.0468 | -70.0934 | -5.17 | 9 | 11.57 K | |
| OYL | CGX Energy Inc | 4.85 | -0.25 | -4.9 | 171.68 K | 832.62 K | |
| KTN | Kootenay Silver Inc | 6.20 | -0.30 | -4.62 | 3.34 K | 20.71 K | |
| MRZL | Mont Royal Resources Limited. | 4.8951 | -0.2331 | -4.55 | 7.18 K | 35.13 K | |
| CTEK | CLEANTEK Industries Inc | 17.0588 | -0.5883 | -3.33 | 9 | 153.53 |