Loser Valuations for 26 November 2008 from 00:00:00 until 23:59:59
Loser Valuations for 26 November 2008 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GSAT | Globalstar | 3.30 | 11.17 B | -0.45 | -12 | 39.55 K | 130.51 K |
| UUUU | Energy Fuels Inc | 5.425 | 1.77 B | -0.51 | -8.59 | 440 | 2.39 K |
| JOB | General Employment Enterprises | 3.40 | 722.86 M | -0.40 | -10.53 | 300 | 1.02 K |
| BHB | Bar Harbor Bankshares | 6.4762 | 693.94 M | -0.0435 | -0.67 | 5.62 K | 36.43 K |
| CIX | Compx International Inc | 3.4589 | 545.42 M | -0.0371 | -1.06 | 8.85 K | 30.59 K |
| ACU | Acme United Corp | 4.8036 | 269.21 M | -0.0696 | -1.43 | 18.9 K | 90.79 K |
| ELLO | Ellomay Capital Ltd | 4.9628 | 252.16 M | -0.4866 | -8.93 | 446.06 K | 2.21 M |
| ARMP | Armata Pharmaceuticals Inc | 2030.00 | 138.32 M | -420.00 | -17.14 | 4 | 8.12 K |
| PLG | Platinum Group Metals Ltd | 119.00 | 136.84 M | -5.00 | -4.03 | 947 | 112.69 K |
| CEV | Eaton Vance California Muni Income Trust | 3.7112 | 74.34 M | -0.2483 | -6.27 | 17.65 K | 65.5 K |
| CVU | CPI Aerostructures | 5.74 | 61.08 M | -0.11 | -1.88 | 1.2 K | 6.89 K |
| MXC | Mexco Energy Corp | 10.1659 | 23.15 M | -0.0581 | -0.57 | 3 K | 30.5 K |
| IGC | India Globalization Capital Inc | 9.50 | 19.07 M | -1.60 | -14.41 | 3.56 K | 33.82 K |
| TOVX | Theriva Biologics Inc | 2625.00 | 7.34 M | -87.50 | -3.23 | 1 | 2.62 K |
| GBR | New Concept Energy Inc | 5.65 | 4.06 M | -0.11 | -1.91 | 735 | 4.15 K |
| ENSV | Enservco Corpporation | 14.70 | 29.09 K | -0.30 | -2 | 1 K | 14.73 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LINE | Linear Minerals Corp. | 67.925 | -6.175 | -8.33 | 149 | 10.12 K |
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GC | Gold | 808.50 | -9.90 | -1.21 | 158.86 K | 128.44 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SNY | Sanofi-Aventis S.A. ADR | 13.7002 | 116.12 B | -0.213 | -1.53 | 1.27 M | 17.47 M |
| KMB | Kimberly-Clark Corp | 36.4948 | 65.78 B | -0.3628 | -0.98 | 3.4 M | 123.91 M |
| XEL | XCEL Energy Inc | 9.8673 | 52.31 B | -0.0699 | -0.7 | 3.37 M | 33.24 M |
| ESLT | Elbit Systems Ltd | 28.685 | 33.89 B | -0.7211 | -2.45 | 20.1 K | 576.57 K |
| ILMN | Illumina Inc | 21.1187 | 31.68 B | -0.2529 | -1.18 | 2.51 M | 53.04 M |
| WTFC | Wintrust Financial Corp | 16.4396 | 10.42 B | -0.2844 | -1.7 | 294.56 K | 4.84 M |
| TGTX | Tg Therapeuticscmn | 112.50 | 9.88 B | -56.25 | -33.33 | 47 | 5.29 K |
| ONB | Old National Bncp | 10.2077 | 9.43 B | -0.1687 | -1.63 | 741.4 K | 7.57 M |
| CBSH | Commerce Bancshares | 18.0583 | 7.89 B | -0.2163 | -1.18 | 1.27 M | 22.93 M |
| ARWR | Arrowhead Pharma | 14.00 | 6.66 B | -0.40 | -2.78 | 23.33 K | 326.68 K |
| KTOS | Kratos Defns | 11.80 | 6.54 B | -0.40 | -3.28 | 14.44 K | 170.39 K |
| RDNT | Radnet Inc | 3.57 | 5.98 B | -0.09 | -2.46 | 337.7 K | 1.21 M |
| TFSL | Tfs Financial Corp | 6.1413 | 4.57 B | -0.0489 | -0.79 | 690.19 K | 4.24 M |
| FULT | Fulton Financial Cor | 6.1011 | 4.51 B | -0.1078 | -1.74 | 1.76 M | 10.71 M |
| NOVT | Novanta Inc | 3.18 | 4.44 B | -0.06 | -1.85 | 35.64 K | 113.33 K |
| IEP | Icahn Enterprises | 4.4994 | 3.68 B | -0.2001 | -4.26 | 43.91 K | 197.56 K |
| SBCF | Seacoast Banking Cp | 22.6021 | 3.24 B | -0.3525 | -1.54 | 20.96 K | 473.74 K |
| GRBK | Green Brick Partners | 5.2414 | 2.59 B | -0.1379 | -2.56 | 1.99 K | 10.42 K |
| FRME | First Merchants Corp | 13.1856 | 2.57 B | -0.2921 | -2.17 | 166.17 K | 2.19 M |
| SYBT | Stock Yards Bancorp | 11.1735 | 2.46 B | -0.0801 | -0.71 | 61.73 K | 689.68 K |
| ANDE | Andersons Inc | 6.3466 | 1.85 B | -1.436 | -18.45 | 1.13 M | 7.17 M |
| DCOM | Dime Community Bancshares Inc | 8.2778 | 1.85 B | -0.1022 | -1.22 | 8.1 K | 67.05 K |
| QCRH | Qcr Holdings Inc | 9.7931 | 1.68 B | -0.0811 | -0.82 | 800 | 7.83 K |
| CNOB | Connectone Bancorp | 5.4778 | 1.65 B | -0.0353 | -0.64 | 3 K | 16.43 K |
| ICFI | Icf International | 18.6652 | 1.47 B | -0.7311 | -3.77 | 159.35 K | 2.97 M |
| PLPC | Preformed Line Prd | 30.5497 | 1.43 B | -1.5691 | -4.89 | 11.5 K | 351.32 K |
| BHRB | Burke & Herbert Financial Services Corp. Common Stock | 5.2509 | 1.43 B | -0.6076 | -10.37 | 1 | 5.25 |
| CRAI | Cra International | 24.2239 | 1.25 B | -0.3643 | -1.48 | 128.8 K | 3.12 M |
| HFWA | Heritage Financial | 7.0725 | 1.14 B | -0.4555 | -6.05 | 965 | 6.82 K |
| CCNE | Cnb Financial Corp | 6.2061 | 1.06 B | -0.4263 | -6.43 | 1 K | 6.21 K |
| EGBN | Eagle Bancorp Inc | 4.4431 | 1.05 B | -0.5181 | -10.44 | 14.74 K | 65.49 K |
| CYRX | Cryoport Inc | 60.00 | 1.02 B | -2.40 | -3.85 | 273 | 16.38 K |
| MPB | Mid Penn Bancorp Inc | 13.1845 | 894.33 M | -1.4057 | -9.63 | 1.86 K | 24.5 K |
| OSPN | Onespan Inc | 9.9314 | 827.55 M | -0.2775 | -2.72 | 573.73 K | 5.7 M |
| WASH | Washington TR Bncorp | 8.5189 | 742.94 M | -0.3587 | -4.04 | 62.48 K | 532.24 K |
| QDEL | Quidel Cp | 13.53 | 728.67 M | -0.31 | -2.24 | 444.84 K | 6.02 M |
| JBSS | John B Sanfilippo | 3.2127 | 657.41 M | -0.0892 | -2.7 | 19.16 K | 61.55 K |
| QMCO | Quantum Corp | 22.40 | 655.39 M | -9.60 | -30 | 27.5 K | 616.02 K |
| CARE | Carter Bankshares Inc | 4.2117 | 642.86 M | -0.0708 | -1.65 | 3.54 K | 14.92 K |
| CAPR | Capricor Therap | 450.00 | 595.34 M | -25.00 | -5.26 | 16 | 7.2 K |
| TITN | Titan Machinery Inc | 11.32 | 550.2 M | -0.16 | -1.39 | 395.24 K | 4.47 M |
| ITIC | Investors Title Company | 17.8175 | 475 M | -0.2758 | -1.52 | 2.31 K | 41.18 K |
| BMRC | Bank of Marin Bancrp | 7.5354 | 462.97 M | -0.2609 | -3.35 | 14 K | 105.5 K |
| CZFS | Citizens Fincl Svcs | 9.9012 | 411.22 M | -0.4455 | -4.31 | 900 | 8.91 K |
| FDBC | Fidelity D & D Bancorp Inc | 9.0507 | 389.52 M | -0.0535 | -0.59 | 100 | 905.07 |
| PERI | Perion Network Ltd | 4.8375 | 369.09 M | -0.1273 | -2.56 | 6.17 K | 29.86 K |
| FRST | Primis Financial Corp | 3.6209 | 363.06 M | -0.1575 | -4.17 | 600 | 2.17 K |
| CFFI | C&F Financial Corp | 9.2682 | 344.03 M | -0.1836 | -1.94 | 1.3 K | 12.05 K |
| FLXS | Flexsteel Inds | 4.3691 | 312.69 M | -0.0774 | -1.74 | 4.14 K | 18.07 K |
| FCCO | First Community Corp | 5.0762 | 307.58 M | -0.4697 | -8.47 | 200 | 1.02 K |
| FNRN | First Northern Community Bancorp Common stock | 4.6277 | 276.91 M | -0.2955 | -6 | 1.85 K | 8.57 K |
| CMTV | Community Bancorp. Common Stock | 3.9961 | 274.64 M | -0.1577 | -3.8 | 535 | 2.14 K |
| RBBN | Ribbon Communications Inc | 7.40 | 259.8 M | -0.25 | -3.27 | 696.58 K | 5.15 M |
| NKSH | Natl Bankshares Inc | 9.6996 | 252.13 M | -0.3293 | -3.28 | 917 | 8.89 K |
| STRT | Strattec Security | 15.0755 | 251.36 M | -0.1173 | -0.77 | 529 | 7.97 K |
| EFSI | Eagle Financial Services Inc | 9.5085 | 248.93 M | -1.4317 | -13.09 | 1.42 K | 13.53 K |
| RGCO | Rgc Resources Inc | 4.3881 | 233.97 M | -0.2875 | -6.15 | 3.45 K | 15.14 K |
| PEBK | Peoples Bancorp NC | 5.8303 | 230.66 M | -0.095 | -1.6 | 110 | 641.33 |
| AVNW | Aviat Networks Inc | 29.64 | 217.31 M | -0.66 | -2.18 | 33.42 K | 990.57 K |
| CBFV | Cb Financial Svc | 6.3208 | 208.98 M | -0.2386 | -3.64 | 550 | 3.48 K |
| ANIK | Anika Therapeutics | 3.69 | 184.82 M | -0.11 | -2.89 | 35.89 K | 132.45 K |
| SILC | Silicom Ltd | 4.725 | 180.76 M | -0.1253 | -2.58 | 11.75 K | 55.51 K |
| FORR | Forrester Resrch | 18.2709 | 174.21 M | -0.314 | -1.69 | 183.3 K | 3.35 M |
| FLWS | 1-800-Flowers.com | 3.87 | 167.2 M | -0.14 | -3.49 | 203.94 K | 789.26 K |
| LEE | Lee Enterprises, Incorporated Common Stock | 10.00 | 158.94 M | -0.50 | -4.76 | 32.43 K | 324.27 K |
| INO | Inovio Pharma | 9.0874 | 150.34 M | -1.4348 | -13.64 | 275 | 2.5 K |
| LSBK | Lake Shore Bancorp | 3.7095 | 147.7 M | -0.0414 | -1.1 | 203 | 753.03 |
| MGYR | Magyar Bancorp Inc | 3.747 | 141.63 M | -0.0375 | -0.99 | 2.62 K | 9.82 K |
| KVHI | K V H Inds Inc | 4.44 | 133.7 M | -0.04 | -0.89 | 36.73 K | 163.09 K |
| ABEO | Abeona Therapeutics | 999.9998 | 130.95 M | -187.5002 | -15.79 | 30 | 30 K |
| GSIT | Gsi Technology Inc | 3.1999 | 123.55 M | -0.03 | -0.93 | 23.4 K | 74.88 K |
| PROV | Provident Financial | 3.1861 | 113.05 M | -0.2851 | -8.21 | 2 K | 6.37 K |
| AMTX | Aemetis Inc | 47.00 | 95.99 M | -3.00 | -6 | 210 | 9.87 K |
| ANIX | Anixa Biosciences Inc | 7.75 | 93.02 M | -1.00 | -11.43 | 20.46 K | 158.6 K |
| CBAT | Cbak Energy Technology Inc | 12.60 | 84.47 M | -0.25 | -1.95 | 35.92 K | 452.58 K |
| CPHC | Canterbury Park Hl | 5.1926 | 81.38 M | -0.1598 | -2.99 | 1 K | 5.19 K |
| KZIA | Kazia Therapeutics Ltd ADR | 161.563 | 79.42 M | -20.1077 | -11.07 | 53 | 8.56 K |
| NTIC | Northern Technologies Intl Corp | 3.4773 | 73.56 M | -0.0806 | -2.27 | 1.95 K | 6.79 K |
| SLNG | Stabilis Solutions Inc | 23.12 | 70.11 M | -0.24 | -1.03 | 488 | 11.28 K |
| GEG | Great Elm Group Inc | 6.48 | 66.63 M | -0.60 | -8.47 | 42.62 K | 276.16 K |
| INVE | Identiv Inc | 13.60 | 64.71 M | -0.61 | -4.29 | 515 | 7 K |
| NTWK | Netsol Tech Inc | 7.10 | 63.17 M | -0.40 | -5.33 | 8.38 K | 59.53 K |
| TPCS | TechPrecision Corporation Common stock | 4.04 | 52.84 M | -0.36 | -8.18 | 3.75 K | 15.15 K |
| ONCY | Oncolytics Biotech Inc | 11.305 | 48.71 M | -0.379 | -3.24 | 3.15 K | 35.61 K |
| CNVS | CNVS | 132.00 | 48.2 M | -2.00 | -1.49 | 356 | 46.99 K |
| SGA | Saga Communications | 3.2018 | 43.11 M | -0.0667 | -2.04 | 3.25 K | 10.42 K |
| RDI | Reading Intl Cl A | 4.35 | 42.8 M | -0.05 | -1.14 | 9.61 K | 41.8 K |
| UG | United Guardian Inc | 3.3035 | 39.65 M | -0.1378 | -4 | 3.24 K | 10.7 K |
| ELTK | Eltek Ltd | 3.6549 | 39.12 M | -0.0463 | -1.25 | 4.92 K | 17.98 K |
| LPSN | Liveperson Inc | 22.35 | 38 M | -0.30 | -1.32 | 11.28 K | 252.15 K |
| LGO | Largo Resources Ltd | 4.75 | 36.8 M | -0.57 | -10.71 | 3.16 K | 15.01 K |
| AATC | Autoscope Technologies Corp | 3.3488 | 32.54 M | -0.0352 | -1.04 | 7.3 K | 24.45 K |
| EYPT | Eyepoint Pharmaceuticals Inc | 10.70 | 27.54 M | -0.30 | -2.73 | 498 | 5.33 K |
| IPM | IPM | 8.6333 | 22.77 M | -0.1167 | -1.33 | 17 | 146.77 |
| MTEX | Mannatech Inc | 15.2854 | 17.33 M | -2.0563 | -11.86 | 42.28 K | 646.22 K |
| ARKR | Ark Restaurants Cp | 4.5058 | 16.26 M | -0.3057 | -6.35 | 12.54 K | 56.5 K |
| INTZ | Intrusion Inc | 4.40 | 13.32 M | -2.20 | -33.33 | 50 | 220 |
| DLPN | Dolphin Entertainment Inc | 320.00 | 13.19 M | -20.00 | -5.88 | 33 | 10.56 K |
| UONE | Urban One Inc | 5.00 | 12.65 M | -3.30 | -39.76 | 330 | 1.65 K |
| BBGI | Beasley Broadcast Group | 13.0372 | 11.56 M | -2.4541 | -15.84 | 2.66 K | 34.69 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| JNJ | Johnson & Johnson | 35.0445 | 682.52 B | -0.2586 | -0.73 | 18.51 M | 648.59 M |
| TM | Toyota Motor Corp Ltd | 44.1973 | 246.97 B | -0.4003 | -0.9 | 1.43 M | 63.42 M |
| DHR | Danaher Corp | 10.7832 | 163.21 B | -0.3336 | -3 | 13.7 M | 147.7 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 3.2897 | 152.85 B | -0.0287 | -0.86 | 695.1 K | 2.29 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 3.7978 | 142.56 B | -0.0404 | -1.05 | 478.74 K | 1.82 M |
| UL | Unilever Plc ADR | 14.2371 | 142.19 B | -0.2241 | -1.55 | 946.08 K | 13.47 M |
| RIO | Rio Tinto Plc ADR | 7.6358 | 135.45 B | -0.5884 | -7.15 | 10.98 M | 83.88 M |
| BTI | British American Tobacco Industries ADR | 9.8978 | 131.15 B | -0.157 | -1.56 | 675.4 K | 6.68 M |
| BMO | Bank of Montreal | 12.8864 | 120.2 B | -0.0737 | -0.57 | 605.3 K | 7.8 M |
| ENB | Enbridge Inc | 6.3735 | 107.23 B | -0.0473 | -0.74 | 1.63 M | 10.41 M |
| GSK | Glaxosmithkline Plc ADR | 14.0615 | 101.51 B | -0.3693 | -2.56 | 1.99 M | 27.91 M |
| DUK | Duke Energy Corp | 20.6957 | 100.26 B | -0.2597 | -1.24 | 3.86 M | 79.79 M |
| WM | Waste Management | 18.0995 | 97.07 B | -0.823 | -4.35 | 7.41 M | 134.2 M |
| ING | ING Groep N.V. ADR | 4.3492 | 93.84 B | -0.0548 | -1.24 | 1.93 M | 8.41 M |
| NGG | National Grid Transco Plc ADR | 16.7113 | 84.05 B | -0.6366 | -3.67 | 232.85 K | 3.89 M |
| RSG | Republic Services | 15.3469 | 77.07 B | -0.5303 | -3.34 | 1.68 M | 25.84 M |
| CNI | Canadian National Railway | 12.567 | 76.63 B | -0.1777 | -1.39 | 4.84 M | 60.87 M |
| BCS | Barclays Plc ADR | 5.8576 | 75.92 B | -0.1329 | -2.22 | 1.64 M | 9.62 M |
| APD | Air Products and Chemicals | 33.8823 | 70.41 B | -0.3134 | -0.92 | 3.59 M | 121.66 M |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 10.0392 | 67.48 B | -0.0652 | -0.65 | 88.45 K | 887.99 K |
| GS-PD | The Goldman Sachs Group Inc | 4.418 | 66.88 B | -0.0814 | -1.81 | 38.71 K | 171.01 K |
| ALL | Allstate Corp | 16.1047 | 65.99 B | -0.2212 | -1.35 | 5.46 M | 87.97 M |
| BSX | Boston Scientific Corp | 6.06 | 64.07 B | -0.06 | -0.98 | 14.23 M | 86.22 M |
| D | Dominion Resources | 17.4994 | 59.38 B | -0.1709 | -0.97 | 4.15 M | 72.56 M |
| WDS | Woodside Energy Group Ltd | 10.5208 | 42.39 B | -0.48 | -4.36 | 36.86 K | 387.8 K |
| SLF | Sun Life Financial Inc | 9.4288 | 40.48 B | -0.0709 | -0.75 | 468.1 K | 4.41 M |
| WEC | Wisconsin Energy Corp | 12.1568 | 38.65 B | -0.0625 | -0.51 | 1.91 M | 23.16 M |
| SYY | Sysco Corp | 13.3265 | 37.53 B | -0.2087 | -1.54 | 5.35 M | 71.33 M |
| KMB | Kimberly-Clark Corp | 36.4948 | 35.59 B | -0.3628 | -0.98 | 3.4 M | 123.91 M |
| AWK | American Water Works | 13.2663 | 29.38 B | -0.4752 | -3.46 | 422.27 K | 5.6 M |
| PHG | Koninklijke Philips Electronics ADR | 9.9775 | 29.38 B | -0.1996 | -1.96 | 1.01 M | 10.1 M |
| NMR | Nomura Holdings Inc ADR | 3.9377 | 27.94 B | -0.1749 | -4.25 | 1.22 M | 4.8 M |
| PPL | PPL Corp | 13.8844 | 26.5 B | -0.142 | -1.01 | 2.76 M | 38.28 M |
| MKL | Markel Corp | 280.16 | 23.99 B | -8.04 | -2.79 | 50.54 K | 14.16 M |
| EIX | Edison International | 17.0387 | 23.08 B | -0.2452 | -1.42 | 2.95 M | 50.27 M |
| THC | Tenet Healthcare Corp | 4.72 | 22.83 B | -0.12 | -2.48 | 1.71 M | 8.06 M |
| LUV | Southwest Airlines Company | 7.2156 | 22.14 B | -0.0599 | -0.82 | 9.6 M | 69.29 M |
| BCE | BCE Inc | 7.5854 | 19.91 B | -3.9159 | -34.05 | 22.23 M | 168.64 M |
| MKCV | McCormick & Company, Incorporated | 10.8297 | 19.84 B | -0.0692 | -0.63 | 18.8 K | 203.6 K |
| ZBH | Zimmer Biomet Holdings | 31.8004 | 19.79 B | -0.7821 | -2.4 | 2.87 M | 91.33 M |
| CLH | Clean Harbors | 31.53 | 15.49 B | -0.225 | -0.71 | 645.86 K | 20.36 M |
| MTZ | Mastec Inc | 6.80 | 14.86 B | -0.07 | -1.02 | 578.53 K | 3.93 M |
| TU | Telus Corp | 3.0329 | 13.42 B | -0.0568 | -1.84 | 966 K | 2.93 M |
| SNN | Smith & Nephew Snats ADR | 10.2323 | 12.97 B | -0.31 | -2.94 | 404.34 K | 4.14 M |
| MKC-V | McCormick & Company Incorporated | 11.045 | 12.54 B | -0.0705 | -0.63 | 18.8 K | 207.65 K |
| MKC | Mccormick & Company | 10.7398 | 12.49 B | -0.2096 | -1.91 | 3.73 M | 40.05 M |
| UNM | Unumprovident Corp | 8.7185 | 12.26 B | -0.1501 | -1.69 | 4.76 M | 41.51 M |
| HRL | Hormel Foods Corp | 4.4578 | 12.01 B | -0.3793 | -7.84 | 5.49 M | 24.45 M |
| FMS | Fresenius Medical Care Corp ADR | 16.5766 | 11.21 B | -0.5726 | -3.34 | 349 K | 5.79 M |
| UGI | Ugi Corp | 8.5018 | 8.04 B | -0.0848 | -0.99 | 1.17 M | 9.94 M |
| AGCO | Agco Corp | 18.6553 | 7.68 B | -0.328 | -1.73 | 3.75 M | 70.01 M |
| CAG | Conagra Brands Inc | 5.8009 | 6.95 B | -0.0654 | -1.11 | 7.56 M | 43.84 M |
| GIL | Gildan Activewear | 6.8964 | 6.45 B | -0.2958 | -4.11 | 3.87 M | 26.67 M |
| JBTM | JBTMarel Corp | 6.5448 | 6.39 B | -0.6803 | -9.42 | 244.9 K | 1.6 M |
| WPP | Wpp Plc ADR | 13.5974 | 5.95 B | -0.116 | -0.85 | 167.34 K | 2.28 M |
| CPA | Copa Holdings S.A. | 13.2123 | 5.83 B | -0.1461 | -1.09 | 236.1 K | 3.12 M |
| SR | Spire Inc | 25.7891 | 5.21 B | -1.1527 | -4.28 | 288.2 K | 7.43 M |
| ALK | Alaska Air Group | 5.0673 | 4.36 B | -0.1956 | -3.72 | 5.65 M | 28.61 M |
| TAC | Transalta Corp | 9.1174 | 4.2 B | -0.1956 | -2.1 | 99.6 K | 908.09 K |
| UNFI | United Nat Foods | 17.88 | 2.86 B | -0.31 | -1.7 | 558.04 K | 9.98 M |
| TY-P | Tri-Continental Corporation PFD $2.50 | 20.2123 | 2.49 B | -1.2176 | -5.68 | 1.2 K | 24.25 K |
| OFG | OFG Bancorp | 4.1136 | 2.16 B | -0.0602 | -1.44 | 425.3 K | 1.75 M |
| BKD | Brookdale Senior Living Inc | 3.68 | 2.14 B | -0.08 | -2.13 | 911.5 K | 3.35 M |
| SPB | Spectrum Brands Holdings Inc | 25.9148 | 2.03 B | -0.2216 | -0.85 | 778 | 20.16 K |
| DEI | Douglas Emmett | 5.4044 | 1.98 B | -0.0372 | -0.68 | 3.78 M | 20.43 M |
| FLO | Flowers Foods | 6.4113 | 1.27 B | -0.0918 | -1.41 | 3.85 M | 24.71 M |
| ALX | Alexander's Inc | 64.7357 | 1.26 B | -2.2205 | -3.32 | 14.6 K | 945.14 K |
| PDS | Precision Drilling Corp | 150.8787 | 1.2 B | -2.0496 | -1.34 | 147.08 K | 22.19 M |
| MYE | Myers Industries | 3.4812 | 1.07 B | -0.0474 | -1.34 | 301.8 K | 1.05 M |
| AORT | Artivion Inc | 8.9441 | 945.87 M | -0.4863 | -5.16 | 588.6 K | 5.26 M |
| TXO | Txo Energy Partners L.P. | 5000.00 | 776.8 M | -200.00 | -3.85 | 77 | 385 K |
| CRD-A | Crawford & Company | 3.7521 | 571.91 M | -0.0799 | -2.09 | 9.1 K | 34.14 K |
| CIM | Chimera Investment Corp | 4.6188 | 554.57 M | -0.1593 | -3.33 | 120.14 K | 554.91 K |
| MLR | Miller Industries | 4.3506 | 550.61 M | -0.1064 | -2.39 | 14 K | 60.91 K |
| BXC | Bluelinx Holdings Inc | 18.7925 | 494.13 M | -0.4252 | -2.21 | 9.55 K | 179.45 K |
| VKQ | Invesco Muni Trust | 3.1742 | 484.43 M | -0.0648 | -2 | 123.5 K | 392.01 K |
| VCV | Invesco California Value Muni Income Trust | 3.0896 | 461.68 M | -0.1167 | -3.64 | 79 K | 244.08 K |
| OXM | Oxford Industries | 3.7422 | 424.03 M | -0.0266 | -0.71 | 357.2 K | 1.34 M |
| TCI | Transcontinental Realty Investors | 12.00 | 420.71 M | -0.35 | -2.83 | 200 | 2.4 K |
| RWT | Redwood Trust | 3.1917 | 332.02 M | -0.0379 | -1.17 | 566.9 K | 1.81 M |
| PMO | Putnam Muni Opportunities Trust | 3.4565 | 275.71 M | -0.045 | -1.29 | 35.3 K | 122.01 K |
| KWY | Kingsway Corporation | 19.0326 | 262.69 M | -2.4471 | -11.39 | 23.2 K | 441.56 K |
| UIS | Unisys Corp | 6.20 | 209.27 M | -0.10 | -1.59 | 302.13 K | 1.87 M |
| VTN | Invesco Trust New York Muni | 3.2134 | 148.26 M | -0.0762 | -2.32 | 48.9 K | 157.14 K |
| AHT | Ashford Hospitality Trust Inc | 525.7036 | 16.57 M | -7.0564 | -1.32 | 2.48 K | 1.3 M |
| RCI | Rogers Communication | 14.9477 | -0.4593 | -2.98 | 889.1 K | 13.29 M | |
| GRBK | Green Brick Partners | 5.2414 | -0.1379 | -2.56 | 1.99 K | 10.42 K | |
| CVU | CPI Aerostructures Inc | 5.74 | -0.11 | -1.88 | 1.2 K | 6.89 K | |
| DCOM | Dime Community Bancshares, Inc. | 8.2778 | -0.1022 | -1.22 | 8.1 K | 67.05 K | |
| SCCC | Sachem Capital Corp. 7.75% Note | 102.0484 | -0.9362 | -0.91 | 58 K | 5.92 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 138.7032 | 7.9 M | -1.1529 | -0.82 | 303 | 42.03 K |
| MAI | Mining Americas Inc. | 5.00 | -5.00 | -50 | 411 | 2.06 K | |
| MSCL | Satellos Bioscience Inc | 36.00 | -24.00 | -40 | 35 | 1.26 K | |
| WRG | Western Energy Services Corp | 168.00 | -96.00 | -36.36 | 1 | 168 | |
| BCE | BCE Inc | 9.2893 | -4.8194 | -34.16 | 47.03 M | 436.84 M | |
| BCE-PD | Bce Inc Pref D | 6.5819 | -2.9949 | -31.27 | 2.1 K | 13.82 K | |
| BCE-PH | Bce Inc Pref H | 6.6206 | -2.7908 | -29.65 | 4.9 K | 32.44 K | |
| BCE-PY | BCE Inc Pref Y | 6.8742 | -2.7775 | -28.78 | 1.45 K | 10 K | |
| BCE-PI | BCE Inc Pref AI | 6.6842 | -2.6219 | -28.17 | 5.17 K | 34.54 K | |
| BCE-PS | Bce Inc Pref S | 7.0718 | -2.6692 | -27.4 | 1.05 K | 7.43 K | |
| BCE-PC | BCE Inc Pref AC | 6.0232 | -2.2605 | -27.29 | 13.1 K | 78.9 K | |
| BCE-PG | Bce Inc Pref G | 6.8359 | -2.4127 | -26.09 | 3.2 K | 21.87 K | |
| BCE-PF | BCE Inc Pref AF | 6.4347 | -2.2089 | -25.56 | 2.45 K | 15.77 K | |
| SKE | Skeena Resources Ltd | 6.00 | -2.00 | -25 | 2.44 K | 14.63 K | |
| BCE-PA | BCE Inc Pref AA | 6.5383 | -2.177 | -24.98 | 2.43 K | 15.89 K | |
| BCE-PR | BCE Inc Pref R | 6.7287 | -2.0136 | -23.03 | 7.3 K | 49.12 K | |
| BCE-PT | Bce Inc Pref T | 6.8471 | -1.7682 | -20.52 | 1.2 K | 8.22 K | |
| BCE-PZ | Bce Inc Pref Z | 7.1049 | -1.2973 | -15.44 | 4.36 K | 30.94 K | |
| SDE | Spartan Delta Corp | 38.1804 | -6.9419 | -15.38 | 80 | 3.05 K | |
| LGO | Largo Resources Ltd | 6.00 | -1.00 | -14.29 | 44.96 K | 269.78 K | |
| BCE-PB | BCE Inc Pref AB | 7.9922 | -1.1655 | -12.73 | 704 | 5.63 K | |
| BPS-PB | Brookfield Property Split Corp Pref B | 4.4258 | -0.4828 | -9.84 | 8.8 K | 38.95 K | |
| CIU-PA | CU Inc Pref A | 5.4387 | -0.5827 | -9.68 | 9.4 K | 51.12 K | |
| BCE-PE | Bce Inc Pref E | 8.3226 | -0.8018 | -8.79 | 500 | 4.16 K | |
| EDV | Endeavour Mining Corp | 11.403 | -1.0295 | -8.28 | 15.94 K | 181.76 K | |
| BPS-PU | Brookfield Property Split Corp Pref U | 3.3481 | -0.2955 | -8.11 | 7.65 K | 25.61 K | |
| PGIC | Premium Global Income Split Corp | 47.2064 | -3.6469 | -7.17 | 1.24 K | 58.39 K | |
| QBR-A | Quebecor Inc | 3.0919 | -0.2304 | -6.93 | 620 | 1.92 K | |
| GFP | Greenfirst Forest Products Inc | 6.3158 | -0.4678 | -6.9 | 1.07 K | 6.75 K | |
| EFR | Energy Fuels Inc | 7.00 | -0.50 | -6.67 | 2.14 K | 14.97 K | |
| PNP | Pinetree Capital Ltd | 120.00 | -8.00 | -6.25 | 1.74 K | 208.2 K | |
| PTM | Platinum Group Metals Ltd | 141.00 | -9.00 | -6 | 428 | 60.35 K | |
| BBD-PC | Bombardier Inc Pref C | 3.4621 | -0.2064 | -5.63 | 23.26 K | 80.54 K | |
| POW-PB | Power Corporation of Canada Pref B | 5.1998 | -0.2919 | -5.32 | 10.9 K | 56.68 K | |
| WN-PC | George Weston Ser 3 Prf | 5.754 | -0.297 | -4.91 | 11.92 K | 68.56 K | |
| FTT | Finning Intl | 7.938 | -0.3981 | -4.78 | 828.87 K | 6.58 M | |
| SII | Sprott Inc | 17.0439 | -0.8247 | -4.62 | 29.21 K | 497.85 K | |
| LAS-A | Lassonde Industries Inc | 23.4855 | -1.1333 | -4.6 | 4.38 K | 102.87 K | |
| LNR | Linamar Corp | 3.0042 | -0.1388 | -4.42 | 307.02 K | 922.35 K | |
| GIL | Gildan Activewear Inc | 8.2289 | -0.3543 | -4.13 | 1.58 M | 13.03 M | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 7.7639 | -0.3106 | -3.85 | 600 | 4.66 K | |
| NA | National Bank of Canada | 9.3939 | -0.3369 | -3.46 | 1.59 M | 14.89 M | |
| WN-PE | George Weston 4.75 Ser V Prf | 5.1615 | -0.1826 | -3.42 | 9.52 K | 49.15 K | |
| EQB | EQB Inc | 4.1616 | -0.1393 | -3.24 | 18.2 K | 75.74 K | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 5.7573 | -0.1894 | -3.18 | 5.72 K | 32.93 K | |
| RCH | Richelieu Hardware Ltd | 4.1026 | -0.1345 | -3.17 | 29.54 K | 121.17 K | |
| WSP | WSP Global Inc | 10.4753 | -0.3373 | -3.12 | 75.8 K | 794.03 K | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 6.5746 | -0.1962 | -2.9 | 7.6 K | 49.97 K | |
| WN-PA | George Weston Prf | 6.3952 | -0.1859 | -2.82 | 10 K | 63.95 K | |
| PWF-PG | Power Financial Corp Pref G | 6.1557 | -0.1759 | -2.78 | 5.67 K | 34.93 K | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 5.3851 | -0.1486 | -2.69 | 11.35 K | 61.1 K | |
| RFA | RFA Financial Inc. | 10.4452 | -0.2877 | -2.68 | 59.15 K | 617.83 K | |
| TRZ | Transat At Inc | 8.0897 | -0.2181 | -2.63 | 74.59 K | 603.39 K | |
| HPS-A | Hammond Power Solutions Inc | 4.8475 | -0.1292 | -2.6 | 9.1 K | 44.11 K | |
| BPS-PC | Brookfield Property Split Corp Pref C | 3.7852 | -0.0996 | -2.56 | 7.08 K | 26.79 K | |
| GSY | Goeasy Ltd | 5.4507 | -0.1398 | -2.5 | 100 | 545.07 | |
| RCI-B | Rogers Communications Inc | 18.042 | -0.4518 | -2.44 | 1.97 M | 35.46 M | |
| EMP-A | Empire Company Limited | 11.1481 | -0.2757 | -2.41 | 519.6 K | 5.79 M | |
| BU | Burcon Nutrascience Corp | 107.3615 | -2.6468 | -2.41 | 556 | 59.69 K | |
| TAL | Petrotal Corp | 30.1084 | -0.7169 | -2.33 | 3.8 K | 114.47 K | |
| PIC-PA | Premium Income Corp Pref A | 3.9387 | -0.0927 | -2.3 | 98.46 K | 387.8 K | |
| RCI-A | Rogers Communications Inc | 19.9593 | -0.4073 | -2 | 2.21 K | 44.21 K | |
| T | Telus Corp | 4.0367 | -0.0805 | -1.96 | 2.97 M | 12.01 M | |
| BMO | Bank of Montreal | 15.2626 | -0.2937 | -1.89 | 2.88 M | 44.02 M | |
| MTL | Mullen Group Ltd | 4.8321 | -0.0923 | -1.87 | 111.2 K | 537.33 K | |
| CSW-B | Corby Spirit and Wine Limited | 4.6519 | -0.0862 | -1.82 | 11.57 K | 53.84 K | |
| CSW-A | Corby Spirit and Wine Limited | 6.2344 | -0.1147 | -1.81 | 5.82 K | 36.3 K | |
| CGX | Cineplex Inc | 7.674 | -0.1403 | -1.8 | 465.5 K | 3.57 M | |
| AETR | Aetherion Technologies Inc. | 51.00 | -0.80 | -1.54 | 6.46 K | 329.71 K | |
| WPRT | Westport Fuel Systems Inc | 51.00 | -0.80 | -1.54 | 6.46 K | 329.71 K | |
| REI-UN | RioCan Real Estate Investment Trust | 4.9259 | -0.0765 | -1.53 | 401.23 K | 1.98 M | |
| PBH | Premium Brands Holdings Corp | 3.638 | -0.0504 | -1.37 | 40.11 K | 145.92 K | |
| GWO-PI | Great West Lifeco 1St I Prf | 5.0747 | -0.0703 | -1.37 | 15.8 K | 80.18 K | |
| FTS-PG | Fortis Inc Pref G | 7.1565 | -0.0954 | -1.32 | 26.5 K | 189.66 K | |
| PWF-PE | Power Financial Corp Pref E | 5.762 | -0.0767 | -1.31 | 3.2 K | 18.44 K | |
| WJX | Wajax Corp | 5.0044 | -0.0651 | -1.28 | 64.64 K | 323.5 K | |
| IAG | IA Financial Corp Inc | 15.9286 | -0.187 | -1.16 | 426.2 K | 6.79 M | |
| NPI | Northland Power Inc | 3.3333 | -0.0383 | -1.14 | 94.46 K | 314.86 K | |
| CJR-B | Corus Entertainment Inc | 5.4367 | -0.0608 | -1.11 | 119.2 K | 648.05 K | |
| CORS | Corus Entertainment Holdings Inc. | 2719.9712 | -30.3794 | -1.1 | 238 | 647.35 K | |
| PDV-PA | Prime Dividend Corp Pref A | 3.0344 | -0.0335 | -1.09 | 3.7 K | 11.23 K | |
| CNR | Canadian National Railway Co. | 15.4064 | -0.1631 | -1.05 | 2.93 M | 45.13 M | |
| PGIC-PA | Premium Global Income Split Corp | 4.1776 | -0.0427 | -1.01 | 7.28 K | 30.4 K | |
| CGI | CDN General Inv | 4.7503 | -0.0475 | -0.99 | 12.11 K | 57.52 K | |
| BN-PM | Brookfield Corporation | 3.585 | -0.0358 | -0.99 | 25.85 K | 92.67 K | |
| PD | Precision Drilling Corp | 205.60 | -2.00 | -0.96 | 1.1 M | 225.8 M | |
| RY | Royal Bank of Canada | 19.7847 | -0.1921 | -0.96 | 4.01 M | 79.41 M | |
| TA | Transalta Corp | 11.5661 | -0.1094 | -0.94 | 1.98 M | 22.96 M | |
| CIGI | Colliers International Group Inc | 8.7285 | -0.0742 | -0.84 | 78.21 K | 682.66 K | |
| ENB-PA | Enbridge Inc Pref A | 7.3903 | -0.0558 | -0.75 | 3.42 K | 25.3 K | |
| MTY | Mty Food Group Inc | 5.363 | -0.04 | -0.74 | 11.74 K | 62.99 K | |
| CCL-B | CCL Industries Inc | 3.7513 | -0.0276 | -0.73 | 324.64 K | 1.22 M | |
| MDI | Major Drilling Grp | 3.4206 | -0.0236 | -0.69 | 134.32 K | 459.47 K | |
| SLF | Sun Life Financial Inc | 11.5816 | -0.0756 | -0.65 | 1.46 M | 16.88 M | |
| MRC | Morguard Corp | 13.597 | -0.088 | -0.64 | 12.24 K | 166.41 K | |
| IGM | Igm Financial Inc | 12.3822 | -0.0724 | -0.58 | 269.74 K | 3.34 M | |
| WCN | Waste Connections Inc | 9.0855 | -0.0479 | -0.52 | 113.9 K | 1.03 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ECXJ | CXJ Group Co. Limited | 146.00 | 131.93 M | -2.00 | -1.35 | 3 K | 438 K |
| KLNG | Koil Energy Solutions Inc. | 7.00 | 35.32 M | -0.60 | -7.89 | 2.92 K | 20.48 K |
| ICBU | Imd Companies | 4.50 | 2.28 M | -0.50 | -10 | 152 K | 684 K |
| SEII | Sharing Economy International Inc | 4500.0044 | 645.17 K | -300.0005 | -6.25 | 3 | 13.5 K |
| USRM | U.S. Stem Cell Inc | 1100.00 | 64.15 K | -139.90 | -11.28 | 15 | 16.5 K |
| XDSL | mPhase Technologies Inc | 70.00 | 16.8 K | -2.50 | -3.45 | 187 | 13.09 K |
| CGLO | Hash Labs Inc | 44.00 | 7.64 K | -8.00 | -15.38 | 37.8 K | 1.66 M |
| SGMD | Sugarmade Inc | 54.00 | 6.6 K | -48.00 | -47.06 | 8 | 432 |
| CYRNQ | CYRNQ | 34.00 | 799 | -2.20 | -6.08 | 3.59 K | 122.16 K |
| YVRLF | Liquid Media Group Ltd. | 16.00 | 482 | -3.00 | -15.79 | 467 | 7.47 K |
| ESNC | EnSync Inc | 4.60 | 1 | -0.15 | -3.16 | 600 | 2.76 K |
| PSWW | Principal Solar Inc | 5.60 | -0.80 | -12.5 | 15 | 84 | |
| NKRSF | Niko Resources Ltd | 54.2227 | -1.1368 | -2.05 | 178.93 K | 9.7 M | |
| HMNY | Helios and Matheson Analytics Inc | 400.9916 | -6.0457 | -1.49 | 7 | 2.81 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SR | Strategic Resources Inc | 4.50 | -4.50 | -50 | 185 | 832.5 | |
| PEX | Pacific Ridge Exploration Ltd | 5.00 | -3.00 | -37.5 | 391.77 K | 1.96 M | |
| LQWD | LQwD FinTech Corp | 8.40 | -4.20 | -33.33 | 464 | 3.9 K | |
| CPAU | CopAur Minerals Inc | 40.00 | -20.00 | -33.33 | 10 | 400 | |
| SEVA | Seva Mining Corp. | 5.60 | -2.80 | -33.33 | 7 | 39.2 | |
| YNV | Ynvisible Interactive Inc | 9.60 | -4.80 | -33.33 | 73 | 700.8 | |
| IDL | Imaging Dynamics Company Ltd | 12.50 | -4.1667 | -25 | 418 | 5.22 K | |
| FCI | First Canadian Graphite Inc. | 180.00 | -60.00 | -25 | 42 | 7.56 K | |
| PAR-H | Parent Capital Corp | 7.50 | -2.50 | -25 | 180 | 1.35 K | |
| FMN | Fidelity Minerals Corp | 15.00 | -3.75 | -20 | 159 | 2.38 K | |
| KG | Klondike Gold Corp | 4.50 | -0.75 | -14.29 | 5 K | 22.5 K | |
| KLE-H | Kingsland Energy Corp | 9.60 | -1.60 | -14.29 | 8 | 76.8 | |
| BQE | BQE Water Inc | 51.00 | -8.00 | -13.56 | 62.33 K | 3.18 M | |
| SKP | StrikePoint Gold Inc | 7.00 | -1.00 | -12.5 | 100 | 700 | |
| COV | Covalon Technologies Ltd | 3.7333 | -0.4667 | -11.11 | 9.95 K | 37.15 K | |
| XIM | Ximen Mining Corp | 6.875 | -0.625 | -8.33 | 30 K | 206.25 K | |
| NBY | Niobay Metals Inc | 3.35 | -0.25 | -6.94 | 88.99 K | 298.11 K | |
| WEC | Winchester Equity Corporation | 3.20 | -0.20 | -5.88 | 395 | 1.26 K | |
| MRZL | Mont Royal Resources Limited. | 4.4289 | -0.2331 | -5 | 2.45 K | 10.85 K | |
| BKM | Pacific Booker Minerals Inc | 4.10 | -0.20 | -4.65 | 200 | 820 | |
| POND | Pond Technologies Holdings Inc | 6.875 | -0.1389 | -1.98 | 3 K | 20.62 K | |
| SLG | PetroTal Corp | 5.5793 | -0.0664 | -1.18 | 380.2 K | 2.12 M |