Loser Valuations for 30 December 2008 from 00:00:00 until 23:59:59
Loser Valuations for 30 December 2008 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| REPX | Riley Exploration Permian Inc | 60.9236 | 976.66 M | -1.8746 | -2.99 | 990 | 60.31 K |
| USAS | Americas Silver Corp | 5.10 | 943.46 M | -0.60 | -10.53 | 167 | 851.7 |
| BHB | Bar Harbor Bankshares | 6.1621 | 693.94 M | -0.1571 | -2.49 | 18.9 K | 116.46 K |
| OBE | Obsidian Energy Ltd | 43.9063 | 640.19 M | -0.4883 | -1.1 | 568.83 K | 24.98 M |
| GTE | Gran Tierra Energy Inc | 25.60 | 339.29 M | -0.60 | -2.29 | 73.73 K | 1.89 M |
| ACU | Acme United Corp | 4.8314 | 269.21 M | -0.1114 | -2.25 | 2.2 K | 10.63 K |
| PED | Pedevco Corp | 5376.00 | 173.46 M | -1344.00 | -20 | 2 | 10.75 K |
| BDL | Flanigan's Enterprises | 3.2463 | 119.56 M | -0.5092 | -13.56 | 34.51 K | 112.03 K |
| DIT | Amcon Distributing Company | 12.0791 | 58.48 M | -1.4279 | -10.57 | 11.5 K | 138.91 K |
| COHN | Cohen & CO Inc | 13.7212 | 30.74 M | -0.3118 | -2.22 | 3.54 K | 48.6 K |
| PAAI | Paradium AI, Inc. | 6.16 | 28.99 M | -1.32 | -17.65 | 105 | 646.8 |
| BRN | Barnwell Industries | 4.0852 | 12.31 M | -0.0681 | -1.64 | 21.02 K | 85.87 K |
| CVR | Chicago Rivet & Machine Company | 7.1305 | 9.52 M | -0.4457 | -5.88 | 16.4 K | 116.94 K |
| TOVX | Theriva Biologics Inc | 1400.00 | 7.34 M | -87.50 | -5.88 | 12 | 16.8 K |
| OPTT | Ocean Power Tech Inc | 1168.00 | 6.16 M | -154.00 | -11.65 | 774.26 K | 904.34 M |
| DSS | Document Security Systems | 3635.261 | 4.89 M | -145.4126 | -3.85 | 27 | 98.15 K |
| TPHS | Trinity Pl Hlds Inc | 7.7974 | 1.93 M | -0.2191 | -2.73 | 7.93 K | 61.81 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 |
|---|---|---|---|---|---|---|---|
| TTWO | Take-Two Interactive Software | 7.30 | 42.44 B | -0.18 | -2.41 | 1.36 M | 9.9 M |
| ON | On Semiconductor | 3.28 | 28.7 B | -0.03 | -0.91 | 5.22 M | 17.12 M |
| INSM | Insmed Inc | 4.75 | 25.9 B | -0.15 | -3.06 | 329.45 K | 1.56 M |
| AXON | Axon Enterprise Inc | 5.25 | 25.01 B | -0.10 | -1.87 | 579 K | 3.04 M |
| BMRN | Biomarin Pharmaceuticals | 16.75 | 10.98 B | -0.13 | -0.77 | 822.67 K | 13.78 M |
| ENSG | The Ensign Group IN | 3.9277 | 10.88 B | -0.0459 | -1.16 | 428.73 K | 1.68 M |
| TTMI | TTM Technologies | 4.98 | 8.04 B | -0.09 | -1.78 | 377.39 K | 1.88 M |
| IESC | Ies Holdings | 8.60 | 7.39 B | -0.27 | -3.04 | 24.04 K | 206.76 K |
| ORKA | Oruka Therapeutics Inc | 30250.5703 | 6.95 B | -975.8262 | -3.13 | 1 | 30.25 K |
| ARWR | Arrowhead Pharma | 9.30 | 6.66 B | -0.201 | -2.12 | 12.73 K | 118.41 K |
| SSRM | Ssr Mining Inc | 14.6002 | 5.38 B | -0.3619 | -2.42 | 504.62 K | 7.37 M |
| LKQ | LKQ Corp | 5.0586 | 4.97 B | -0.0266 | -0.52 | 1.16 M | 5.88 M |
| OPCH | Option Care Health Inc | 7.88 | 4.75 B | -0.16 | -1.99 | 6.47 K | 50.99 K |
| IPAR | Inter Parfums Inc | 4.5829 | 4.19 B | -0.1297 | -2.75 | 261.96 K | 1.2 M |
| OLED | Universal Display | 9.0262 | 4.05 B | -0.5842 | -6.08 | 1.05 M | 9.45 M |
| PRIM | Primoris Services Cp | 4.7126 | 3.76 B | -0.1699 | -3.48 | 2.83 K | 13.36 K |
| ACHC | Acadia Healthcr Company | 5.28 | 3.52 B | -0.56 | -9.59 | 11.61 K | 61.3 K |
| AGYS | Agilysys Inc | 4.1756 | 3.43 B | -0.1769 | -4.06 | 95.81 K | 400.08 K |
| CLMT | Calumet Specialty Pr | 3.8503 | 3.2 B | -0.0791 | -2.01 | 112.72 K | 433.99 K |
| VCEL | Vericel Corproation | 76.784 | 2.94 B | -1.60 | -2.04 | 3.16 K | 242.48 K |
| GRBK | Green Brick Partners | 4.8276 | 2.59 B | -0.4138 | -7.89 | 3.07 K | 14.82 K |
| PENN | Penn Natl Gaming Inc | 4.3589 | 2.35 B | -0.0315 | -0.72 | 492.46 K | 2.15 M |
| TILE | Interface Inc | 4.2048 | 1.81 B | -0.1763 | -4.02 | 429.1 K | 1.8 M |
| PLUG | Plug Power Inc | 9.00 | 1.73 B | -0.90 | -9.09 | 56.57 K | 509.11 K |
| SRPT | Sarepta Therapeutics | 3.78 | 1.72 B | -0.06 | -1.56 | 55.32 K | 209.12 K |
| ANIP | ANI Pharma Inc | 30.6001 | 1.63 B | -11.16 | -26.72 | 26.2 K | 801.72 K |
| NVAX | Novavax Inc | 37.20 | 1.44 B | -0.80 | -2.11 | 6.3 K | 234.36 K |
| PLPC | Preformed Line Prd | 35.672 | 1.43 B | -1.1699 | -3.18 | 1.9 K | 67.78 K |
| DMLP | Dorchester Minls | 3.4278 | 1.4 B | -0.0312 | -0.9 | 174.46 K | 598 K |
| PFBC | Preferred Bank LA | 22.183 | 1.23 B | -0.2588 | -1.15 | 10.2 K | 226.27 K |
| AMSC | Amer Superconductor | 155.60 | 1.21 B | -1.90 | -1.21 | 133.72 K | 20.81 M |
| SENEB | Seneca Foods Cp B | 22.11 | 1.17 B | -0.14 | -0.63 | 300 | 6.63 K |
| ATEC | Alphatec Holdings | 27.36 | 1.08 B | -0.72 | -2.56 | 6.96 K | 190.37 K |
| CFFN | Capitol Fed Finl Inc | 6.22 | 1.04 B | -0.0372 | -0.59 | 118.42 K | 736.57 K |
| TRNS | Transcat Inc | 7.49 | 1 B | -0.41 | -5.19 | 13.1 K | 98.12 K |
| SVRA | Savara Inc | 126.875 | 969.77 M | -30.625 | -19.44 | 322 | 40.85 K |
| SIFY | Sify Techs Ltd ADR | 8.5577 | 936.58 M | -0.3334 | -3.75 | 29.85 K | 255.45 K |
| GSBC | Great Southern Bncp | 6.2798 | 885.75 M | -0.1455 | -2.26 | 11.97 K | 75.19 K |
| ORRF | Orrstown Finl Svcs | 17.9557 | 867.47 M | -0.1663 | -0.92 | 500 | 8.98 K |
| FCEL | Fuelcell Energy Inc | 15724.7998 | 819.12 M | -864.001 | -5.21 | 201 | 3.16 M |
| SMBC | Southern MO Bancorp | 3.8531 | 779.96 M | -0.0948 | -2.4 | 4.24 K | 16.34 K |
| LINC | Lincoln Educational | 10.0438 | 728.96 M | -0.0945 | -0.93 | 9.45 K | 94.86 K |
| CWBC | Community West Bncsh | 3.2052 | 695.64 M | -0.5398 | -14.41 | 5 K | 16.03 K |
| HIFS | Hingham Inst For Svg | 20.42 | 662.34 M | -0.4093 | -1.97 | 300 | 6.13 K |
| CAPR | Capricor Therap | 445.00 | 595.34 M | -20.00 | -4.3 | 8 | 3.56 K |
| SFST | Southern First Bancs | 4.6417 | 576.2 M | -0.5157 | -10 | 12.81 K | 59.44 K |
| BSRR | Sierra Bancorp | 12.62 | 545.37 M | -0.2288 | -1.78 | 10.8 K | 136.3 K |
| SSYS | Stratasys Ltd | 10.41 | 511.76 M | -0.24 | -2.25 | 195.98 K | 2.04 M |
| JOUT | Johnson Outdoors | 4.6319 | 498.52 M | -0.0244 | -0.52 | 8.09 K | 37.45 K |
| ITIC | Investors Title Company | 19.9412 | 475 M | -0.75 | -3.62 | 130 | 2.59 K |
| BMRC | Bank of Marin Bancrp | 7.6578 | 462.97 M | -0.3157 | -3.96 | 20.08 K | 153.8 K |
| NECB | Northeast Community Bancorp | 3.3925 | 400.18 M | -0.053 | -1.54 | 74.77 K | 253.66 K |
| NVEC | Nve Corp | 12.2368 | 400.12 M | -0.2291 | -1.84 | 68.9 K | 843.12 K |
| FWDI | AdvisorShares Madrona International ETF | 21.60 | 387.54 M | -1.20 | -5.26 | 7.76 K | 167.62 K |
| TSBK | Timberland Bancorp | 4.5364 | 370.51 M | -0.1287 | -2.76 | 5.65 K | 25.63 K |
| PERI | Perion Network Ltd | 4.7526 | 369.09 M | -0.9548 | -16.73 | 4.55 K | 21.64 K |
| FRST | Primis Financial Corp | 3.4635 | 363.06 M | -0.0629 | -1.78 | 200 | 692.7 |
| ZNOG | Zion Oil & Gas, Inc | 6.40 | 348.03 M | -0.07 | -1.08 | 4.8 K | 30.74 K |
| FRAF | Franklin Finl Svcs Corp | 8.7311 | 314.08 M | -0.485 | -5.26 | 2.7 K | 23.57 K |
| FLXS | Flexsteel Inds | 4.3838 | 312.69 M | -0.2493 | -5.38 | 18.67 K | 81.86 K |
| AGEN | Agenus Inc | 49.4578 | 310.26 M | -1.1658 | -2.3 | 737 | 36.45 K |
| OVLY | Oak Valley Bancp CA | 3.7822 | 290.83 M | -0.9953 | -20.83 | 1.19 K | 4.49 K |
| HWBK | Hawthorn Bancshares | 5.9084 | 288.16 M | -0.0659 | -1.1 | 8.26 K | 48.77 K |
| ALTO | Alto Ingredients Inc | 37.80 | 287.79 M | -18.90 | -33.33 | 59.04 K | 2.23 M |
| BCBP | Bcb Bancorp Inc | 4.5588 | 281.99 M | -0.3939 | -7.95 | 2.7 K | 12.31 K |
| MTRX | Matrix Service Company | 6.97 | 259.81 M | -0.39 | -5.3 | 685.26 K | 4.78 M |
| NKSH | Natl Bankshares Inc | 9.6996 | 252.13 M | -0.1022 | -1.04 | 16.1 K | 156.16 K |
| CFBK | Central Fed Cp | 79.1132 | 238.99 M | -6.38 | -7.46 | 279 | 22.07 K |
| OFLX | Omega Flex Inc | 13.1635 | 236.71 M | -0.6518 | -4.72 | 1 K | 13.16 K |
| PPIH | Perma-Pipe International Holdings Inc | 4.25 | 235.78 M | -0.13 | -2.97 | 52.94 K | 225.01 K |
| INBK | First Internet Bcp | 4.9303 | 221.83 M | -0.2595 | -5 | 1.35 K | 6.66 K |
| MFIN | Medallion Fin Cp | 3.0302 | 210.62 M | -0.0903 | -2.89 | 60 K | 181.8 K |
| LTRX | Lantronix Inc | 3.3606 | 210.02 M | -0.7794 | -18.83 | 1.68 K | 5.63 K |
| RICK | RCI Hospitality Hold | 3.7543 | 206.86 M | -0.6115 | -14.01 | 486.2 K | 1.83 M |
| CCOI | Cogent Comm Hlds | 3.2757 | 201.02 M | -0.0219 | -0.66 | 188.1 K | 616.16 K |
| SBFG | Sb Financial Group | 5.109 | 182.65 M | -0.1796 | -3.4 | 8.35 K | 42.68 K |
| SILC | Silicom Ltd | 3.7496 | 180.76 M | -0.0805 | -2.1 | 30.14 K | 113 K |
| NATR | Nature S Sunshine | 3.2919 | 178.14 M | -0.0333 | -1 | 1.93 K | 6.34 K |
| USAU | U.S. Gold Corp | 774.8277 | 178.01 M | -5.8112 | -0.74 | 12 | 9.3 K |
| NAGE | Niagen Bioscience, Inc. | 3.51 | 169.09 M | -0.39 | -10 | 167 | 586.17 |
| DMRC | Digimarc Corp | 9.2045 | 167.53 M | -0.0576 | -0.62 | 16.88 K | 155.41 K |
| ESOA | Energy Services Acquisition Corp | 3.6439 | 163.83 M | -0.134 | -3.55 | 7.5 K | 27.33 K |
| INO | Inovio Pharma | 25.8273 | 150.34 M | -0.4783 | -1.82 | 171 | 4.42 K |
| LSBK | Lake Shore Bancorp | 3.0605 | 147.7 M | -0.2762 | -8.28 | 10.64 K | 32.58 K |
| MPAA | Motorcar Parts Amer | 3.35 | 145.98 M | -0.13 | -3.74 | 16.42 K | 55 K |
| TTEC | Teletech Hlds | 6.3726 | 145.92 M | -0.0498 | -0.78 | 251.74 K | 1.6 M |
| MGYR | Magyar Bancorp Inc | 3.9569 | 141.63 M | -0.4721 | -10.66 | 785 | 3.11 K |
| STRS | Stratus Pptys Inc | 9.5211 | 140.33 M | -0.3523 | -3.57 | 2.9 K | 27.61 K |
| ABEO | Abeona Therapeutics | 999.9998 | 130.95 M | -62.5002 | -5.88 | 29 | 29 K |
| SLNH | Soluna Hldgs Inc | 21.60 | 130.06 M | -0.3724 | -1.69 | 905 | 19.55 K |
| APYX | Apyx Medical Corp | 6.00 | 121.74 M | -0.25 | -4 | 15.4 K | 92.4 K |
| UNB | Union Bankshares Inc | 7.0666 | 112.94 M | -0.3975 | -5.33 | 500 | 3.53 K |
| BOTJ | Bank of The Jame Fnl | 4.3183 | 112.54 M | -1.1173 | -20.56 | 1.02 K | 4.39 K |
| UBOH | United Bancshares | 6.0645 | 112.51 M | -0.2049 | -3.27 | 8.88 K | 53.87 K |
| PNBK | Patriot Natl Bncp | 6.2947 | 109.6 M | -0.1852 | -2.86 | 800 | 5.04 K |
| BYFC | Broadway Fin Cp | 29.246 | 108.65 M | -7.2166 | -19.79 | 508 | 14.86 K |
| SFBC | Sound Financial | 6.0771 | 108.4 M | -0.3331 | -5.2 | 9.01 K | 54.72 K |
| KEQU | Kewaunee Scientifi | 5.9441 | 104.06 M | -0.0427 | -0.71 | 6.76 K | 40.21 K |
| ANIX | Anixa Biosciences Inc | 7.75 | 93.02 M | -1.50 | -16.22 | 19.17 K | 148.54 K |
| LAKE | Lakeland Inds Inc | 7.8263 | 92.26 M | -0.1956 | -2.44 | 12.42 K | 97.18 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BRK-A | Berkshire Hathaway Inc (Class A) | 92000.00 | 1.26 T | -590.00 | -0.64 | 1.39 K | 127.42 M |
| BRK-B | Berkshire Hathaway Inc (Class B) | 61.12 | 1.26 T | -0.64 | -1.04 | 1.91 M | 116.74 M |
| V | Visa Inc | 11.2664 | 785.56 B | -0.2608 | -2.26 | 17.1 M | 192.67 M |
| HD | Home Depot | 15.0796 | 347.46 B | -0.1631 | -1.07 | 14.9 M | 224.64 M |
| DE | Deere & Company | 26.9334 | 183.02 B | -0.1573 | -0.58 | 4.26 M | 114.76 M |
| NVO | Novo Nordisk A/S ADR | 8.137 | 179.24 B | -0.055 | -0.67 | 194.97 K | 1.59 M |
| NEM | Newmont Mining Corp | 27.9515 | 117.05 B | -0.4749 | -1.67 | 5.5 M | 153.83 M |
| AEM | Agnico-Eagle Mines Ltd | 38.334 | 90.19 B | -0.3967 | -1.02 | 3.57 M | 136.77 M |
| CRH | CRH Plc ADR | 14.0446 | 62.48 B | -0.3446 | -2.39 | 82.7 K | 1.16 M |
| WPM | Wheaton Precious Metals | 5.2913 | 59.86 B | -0.0413 | -0.77 | 5.15 M | 27.24 M |
| A | Agilent Technologies | 9.4177 | 48.78 B | -0.0696 | -0.73 | 10.15 M | 95.62 M |
| FNV | Franco Nev Corp | 13.6546 | 47.77 B | -0.4678 | -3.31 | 8.7 K | 118.8 K |
| HEI | Heico Corp | 7.2866 | 47.45 B | -0.146 | -1.96 | 1.06 M | 7.7 M |
| KB | KB Financial Group Inc ADR | 15.1935 | 39.36 B | -0.5701 | -3.62 | 288.38 K | 4.38 M |
| CBRE | CBRE Group Inc | 3.80 | 38.2 B | -0.04 | -1.04 | 3.86 M | 14.69 M |
| HEI-A | HEICO Corporation | 5.3118 | 35.52 B | -0.0392 | -0.73 | 138.23 K | 734.25 K |
| GFI | Gold Fields Ltd ADR | 5.714 | 31.88 B | -0.149 | -2.54 | 3.85 M | 21.99 M |
| FTS | Fortis Inc | 10.0511 | 30.53 B | -0.1605 | -1.57 | 500 | 5.03 K |
| SHG | Shinhan Financial Group Co. Ltd ADR | 11.6327 | 29.52 B | -0.4326 | -3.59 | 170.8 K | 1.99 M |
| AWK | American Water Works | 13.0352 | 29.38 B | -0.7855 | -5.68 | 1.22 M | 15.86 M |
| LVS | Las Vegas Sands | 3.6996 | 25.47 B | -0.0316 | -0.85 | 7.86 M | 29.09 M |
| KGC | Kinross Gold Corp | 15.6912 | 24.4 B | -0.0863 | -0.55 | 5.06 M | 79.44 M |
| RF | Regions Financial Corp | 4.9259 | 24.23 B | -0.0312 | -0.63 | 6.73 M | 33.14 M |
| WF | Woori Finance Holdings Co. Ltd ADR | 8.0226 | 17.07 B | -0.4552 | -5.37 | 3.86 K | 30.97 K |
| GIB | CGI Group | 7.576 | 16.94 B | -0.0397 | -0.52 | 91 K | 689.42 K |
| SQM | Sociedad Quimica Y Minera S.A. ADR | 17.5277 | 15.39 B | -0.8917 | -4.84 | 1.38 M | 24.11 M |
| CDE | Coeur Mining Inc | 8.60 | 14.61 B | -0.20 | -2.27 | 760.29 K | 6.54 M |
| YPF | Ypf Sociedad Anonima ADR | 33.4164 | 14.59 B | -0.4343 | -1.28 | 700 | 23.39 K |
| KEP | Korea Electric Power Corp ADR | 8.8185 | 14.29 B | -0.1537 | -1.71 | 733.8 K | 6.47 M |
| WTRG | Essential Utilities Inc | 9.5636 | 12.79 B | -0.5033 | -5 | 2.41 M | 23.01 M |
| AGI | Alamos Gold Inc | 6.0854 | 12.03 B | -0.1834 | -2.93 | 200 | 1.22 K |
| EVR | Evercore Partners Inc | 8.4374 | 11.22 B | -0.5226 | -5.83 | 157.8 K | 1.33 M |
| MOG-B | Moog Inc | 31.4092 | 10.99 B | -0.2787 | -0.88 | 1.5 K | 47.11 K |
| MOH | Molina Healthcare Inc | 11.4667 | 10.91 B | -0.1933 | -1.66 | 307.99 K | 3.53 M |
| MOG-A | Moog Inc | 31.6499 | 10.85 B | -0.6034 | -1.87 | 241.55 K | 7.65 M |
| FRO | Frontline Ltd | 59.9737 | 10.41 B | -0.6315 | -1.04 | 111.25 K | 6.67 M |
| IAG | Iamgold Corp | 5.5144 | 9.79 B | -0.0651 | -1.17 | 1.24 M | 6.84 M |
| ACM | Aecom Technology Corp | 26.829 | 9.02 B | -1.1498 | -4.11 | 2.54 M | 68.2 M |
| DAR | Darling International Inc | 5.64 | 8.74 B | -0.11 | -1.91 | 1.58 M | 8.91 M |
| STN | Stantec Inc | 10.0101 | 8.44 B | -0.5154 | -4.9 | 115.2 K | 1.15 M |
| GS-PC | The Goldman Sachs Group Inc. PFD 1/1000 C | 5.6861 | 7.44 B | -0.1245 | -2.14 | 40 K | 227.44 K |
| TXNM | Txnm Energy Inc | 6.0574 | 6.48 B | -0.0799 | -1.3 | 1.3 M | 7.87 M |
| HXL | Hexcel Corp | 6.3015 | 6.05 B | -0.046 | -0.72 | 1.6 M | 10.09 M |
| CPA | Copa Holdings S.A. | 17.9736 | 5.83 B | -0.1278 | -0.71 | 458.6 K | 8.24 M |
| CHH | Choice Hotels International | 17.3601 | 5.26 B | -0.1069 | -0.61 | 423.5 K | 7.35 M |
| MUR | Murphy Oil Corp | 24.173 | 5.21 B | -0.3379 | -1.38 | 3.11 M | 75.08 M |
| TEO | Telecom Argentina Stet France Telecom ADR | 3.4739 | 4.54 B | -0.0924 | -2.59 | 46.5 K | 161.54 K |
| BMI | Badger Meter | 11.7521 | 4.45 B | -2.5189 | -17.65 | 1.52 M | 17.87 M |
| GEF-B | Greif Inc | 13.7368 | 3.79 B | -0.0902 | -0.65 | 700 | 9.62 K |
| AWR | American States Water Company | 10.1629 | 3.52 B | -0.161 | -1.56 | 969.07 K | 9.85 M |
| PHI | Philippine Long Distance Telephone ADR | 14.1161 | 3.48 B | -0.0944 | -0.66 | 220.9 K | 3.12 M |
| LRN | Stride Inc | 18.42 | 3.17 B | -0.67 | -3.51 | 212.91 K | 3.92 M |
| GEFB | Greif, Inc. | 14.7571 | 3.16 B | -0.097 | -0.65 | 700 | 10.33 K |
| BTE | Baytex Energy Corp | 6.8816 | 3.03 B | -0.0484 | -0.7 | 340.3 K | 2.34 M |
| SA | Seabridge Gold | 12.67 | 2.65 B | -0.72 | -5.38 | 218.75 K | 2.77 M |
| TY-P | Tri-Continental Corporation PFD $2.50 | 19.0678 | 2.49 B | -0.901 | -4.51 | 1.6 K | 30.51 K |
| DRD | Drdgold Ltd ADR | 3.0976 | 2.03 B | -0.1337 | -4.14 | 91.4 K | 283.12 K |
| LXP-PC | Lexington Realty Trust | 4.5562 | 1.99 B | -0.0285 | -0.62 | 200 | 911.24 |
| CCU | Compania Cervecerias Unidas S.A. ADR | 5.3535 | 1.91 B | -0.1307 | -2.38 | 27.25 K | 145.88 K |
| BXMT | Blackstone Mortgage Trust Inc Cl A | 5.1101 | 1.8 B | -0.2823 | -5.24 | 33.29 K | 170.12 K |
| ATS | ATS Corporation | 4.082 | 1.65 B | -0.0778 | -1.87 | 720 | 2.94 K |
| GSL | Global Ship Lease Inc | 10.7508 | 1.56 B | -0.0919 | -0.85 | 12.51 K | 134.52 K |
| DMC | Del Monte Corporation | 22.12 | 1.29 B | -0.13 | -0.58 | 573.31 K | 12.68 M |
| PDS | Precision Drilling Corp | 157.6502 | 1.2 B | -1.0897 | -0.69 | 72.46 K | 11.42 M |
| BH | Biglari Holdings Inc | 66.9007 | 1.15 B | -2.5288 | -3.64 | 25.52 K | 1.71 M |
| LNN | Lindsay Corp | 26.1887 | 1.1 B | -2.2447 | -7.89 | 667.7 K | 17.49 M |
| ODC | Oil-Dri Corp of America | 5.6135 | 1.06 B | -0.0562 | -0.99 | 17.13 K | 96.16 K |
| HL-PB | Hecla Mining Company | 11.1512 | 969.89 M | -0.6559 | -5.56 | 1.27 K | 14.16 K |
| UVV | Universal Corp | 12.7232 | 940.75 M | -0.3816 | -2.91 | 388.2 K | 4.94 M |
| FTK | Flotek Industries | 12.30 | 935.53 M | -0.12 | -0.97 | 54.29 K | 667.82 K |
| ASA | ASA Gold and Precious Metals | 15.0428 | 897.65 M | -0.2113 | -1.39 | 132.6 K | 1.99 M |
| GAM-PB | General American Investors Company Inc. | 7.979 | 834.83 M | -0.1053 | -1.3 | 3.2 K | 25.53 K |
| NXP | Nuveen Tax Free Income Portfolio | 6.5565 | 828.14 M | -0.0481 | -0.73 | 20.3 K | 133.1 K |
| RGR | Sturm Ruger & Company | 3.2025 | 790.28 M | -0.0418 | -1.29 | 237.06 K | 759.18 K |
| OGG | Osisko Gold Group Inc. | 280.5604 | 713.73 M | -3.1524 | -1.11 | 1 | 280.56 |
| HOV | Hovnanian Enterprises Inc | 41.00 | 568.16 M | -1.50 | -3.53 | 117.65 K | 4.82 M |
| MLR | Miller Industries | 3.4924 | 550.61 M | -0.0666 | -1.87 | 33.15 K | 115.77 K |
| VKQ | Invesco Muni Trust | 3.1091 | 484.43 M | -0.055 | -1.74 | 112.8 K | 350.71 K |
| VHI | Valhi Inc | 34.6407 | 475.8 M | -1.5061 | -4.17 | 11.28 K | 390.57 K |
| ORN | Orion Group Holdings Inc | 8.90 | 311.04 M | -0.35 | -3.78 | 269.3 K | 2.4 M |
| JHI | John Hancock Investors Trust | 3.0178 | 105.11 M | -0.0163 | -0.54 | 23.96 K | 72.32 K |
| AHT | Ashford Hospitality Trust Inc | 373.9904 | 16.57 M | -10.5847 | -2.75 | 2.86 K | 1.07 M |
| TVC | Tennessee Valley Authority | 14.0713 | 12.75 M | -0.122 | -0.86 | 14.42 K | 202.95 K |
| GJO | Strats Sm Trust For Wal-Mart Stores Inc Securiti | 11.192 | -0.9993 | -8.2 | 3.3 K | 36.93 K | |
| GRBK | Green Brick Partners | 4.8276 | -0.4138 | -7.89 | 3.07 K | 14.82 K | |
| GJS | Strats Sm Trust For Goldman Sachs Group Securiti | 3.6385 | -0.3032 | -7.69 | 9.1 K | 33.11 K | |
| PRIM | Primoris Services Corporation | 4.7817 | -0.1725 | -3.48 | 2.83 K | 13.55 K | |
| SAR | Saratoga Investment Corp | 3.121 | -0.0829 | -2.59 | 3.79 K | 11.83 K | |
| GAM-P-B | General American Investors Company Inc. Cumulative Preferred Stock | 12.6199 | -0.1668 | -1.3 | 3.2 K | 40.38 K | |
| KG | KING PHARMACEUTICALS INC | 51.7194 | -0.6485 | -1.24 | 8.01 K | 414.27 K | |
| AMX | America Movil S.A.B. DE C.V. ADR | 9.7399 | -0.0646 | -0.66 | 8.61 M | 83.82 M | |
| NMKBP | Niagara Mohawk Power Corp | 41.7803 | -0.2579 | -0.61 | 280 | 11.7 K | |
| EP-PC | El Paso Energy Capital Trust I PFD CV TR SECS | 10.9838 | -0.0632 | -0.57 | 13.62 K | 149.57 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| STN | Stantec Inc | 11.8419 | -0.6919 | -5.52 | 3.89 M | 46.07 M | |
| ELR | Eastern Platinum Ltd | 3.45 | -0.20 | -5.48 | 2.45 M | 8.46 M | |
| AGI | Alamos Gold Inc Cls A | 7.0141 | -0.3718 | -5.03 | 526.6 K | 3.69 M | |
| VET | Vermilion Energy Inc | 10.1293 | -0.4103 | -3.89 | 127.6 K | 1.29 M | |
| BCE-PH | Bce Inc Pref H | 5.2321 | -0.2093 | -3.85 | 1 K | 5.23 K | |
| PPL | Pembina Pipeline Corp | 4.577 | -0.1525 | -3.22 | 137.13 K | 627.64 K | |
| ALA | AltaGas Ltd | 6.2788 | -0.1833 | -2.84 | 95.74 K | 601.15 K | |
| ELD | Eldorado Gold | 45.0943 | -1.298 | -2.8 | 1.33 M | 60.02 M | |
| ABX | Barrick Mining Corp | 32.1995 | -0.8979 | -2.71 | 2.73 M | 87.94 M | |
| FM | First Quantum Minerals Ltd | 3.1893 | -0.0822 | -2.51 | 1.03 M | 3.29 M | |
| CEF | Sprott Physical Gold Silver Trust | 13.279 | -0.2882 | -2.12 | 103.61 K | 1.38 M | |
| FNV | Franco-Nevada Corp | 16.6495 | -0.3272 | -1.93 | 183.2 K | 3.05 M | |
| GTE | Gran Tierra Energy Inc | 31.00 | -0.60 | -1.9 | 38.15 K | 1.18 M | |
| CFP | Canfor Corp | 7.35 | -0.13 | -1.74 | 60 K | 441 K | |
| K | Kinross Gold Corp | 19.1173 | -0.2846 | -1.47 | 2.33 M | 44.56 M | |
| SSRM | Ssr Mining Inc | 18.0242 | -0.2681 | -1.47 | 73.8 K | 1.33 M | |
| AEM | Agnico Eagle Mines Ltd | 46.1329 | -0.6704 | -1.43 | 688.8 K | 31.78 M | |
| ATS | Ats Corp | 5.02 | -0.07 | -1.38 | 825.8 K | 4.15 M | |
| NPI | Northland Power Inc | 3.7163 | -0.0484 | -1.29 | 69.95 K | 259.96 K | |
| PD | Precision Drilling Corp | 211.00 | -2.60 | -1.22 | 351.49 K | 74.16 M | |
| BN-PK | Brookfield Asset Management Inc Pref K | 3.7176 | -0.043 | -1.14 | 3.06 K | 11.38 K | |
| BCE-PI | BCE Inc Pref AI | 5.5205 | -0.0579 | -1.04 | 45.92 K | 253.51 K | |
| WPM | Wheaton Precious Metals Corp | 6.383 | -0.0654 | -1.01 | 1.13 M | 7.19 M | |
| CCA | Cogeco Communications Inc | 20.3181 | -0.1793 | -0.87 | 61.57 K | 1.25 M | |
| LGD | Liberty Gold Corp | 9.32 | -0.08 | -0.85 | 98.64 K | 919.31 K | |
| MFI | Maple Leaf Foods | 6.2705 | -0.0522 | -0.83 | 69.85 K | 437.98 K | |
| DSG | Descartes Sys | 3.61 | -0.03 | -0.82 | 49.51 K | 178.71 K | |
| SEA | Seabridge Gold Inc | 12.032 | -0.0997 | -0.82 | 4 K | 48.13 K | |
| NA | National Bank of Canada | 7.5785 | -0.0589 | -0.77 | 2.4 M | 18.22 M | |
| BDGI | Badger Infrastructure Solutions Ltd | 3.2256 | -0.0243 | -0.75 | 19.2 K | 61.93 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 3.8933 | -0.0269 | -0.69 | 107.28 K | 417.67 K | |
| IMG | Iamgold Corp | 6.7217 | -0.0464 | -0.69 | 1.39 M | 9.33 M | |
| AAV | Advantage Oil & Gas Ltd | 4.8284 | -0.0291 | -0.6 | 423.54 K | 2.05 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GAMI | GAMCO Investors Inc | 10.0473 | 536.94 M | -0.0998 | -0.98 | 393.5 K | 3.95 M |
| ERHE | ERHC Energy Inc | 11.20 | 575.89 K | -0.80 | -6.67 | 2.99 M | 33.51 M |
| XLWH | Xinliwang International Holdings Company Ltd | 350.00 | 21.84 K | -50.00 | -12.5 | 3 | 1.05 K |
| WNBD | Winning Brands Corporation | 5.75 | 20.99 K | -0.75 | -11.54 | 13.73 K | 78.93 K |
| XDSL | mPhase Technologies Inc | 67.50 | 16.8 K | -2.50 | -3.57 | 552 | 37.26 K |
| EKNL | EKO International Corp | 3.60 | 6.34 K | -5.55 | -60.66 | 48 K | 172.8 K |
| SIMPQ | Simply Inc | 62.50 | 1.55 K | -2.50 | -3.85 | 309 | 19.31 K |
| PROT | Proteonomix Inc | 6.26 | 791 | -5.44 | -46.5 | 26.6 K | 166.5 K |
| PRXIQ | Premier Exhibitions Inc | 11.70 | 491 | -1.30 | -10 | 8.14 K | 95.21 K |
| YVRLF | Liquid Media Group Ltd. | 11.10 | 482 | -2.70 | -19.57 | 1 K | 11.14 K |
| PARD | Poniard Pharmaceuticals Inc | 56.00 | 149 | -0.80 | -1.41 | 3.79 K | 212.3 K |
| PEHD | Perigee Holdings Inc. | 480.00 | 130 | -20.00 | -4 | 6 | 2.88 K |
| ESNC | EnSync Inc | 7.65 | 1 | -0.15 | -1.92 | 3.08 K | 23.56 K |
| HMNY | Helios and Matheson Analytics Inc | 269.3629 | -29.9292 | -10 | 1 | 269.36 | |
| FRTD | Fortitude Group Inc | 159.0909 | -9.5455 | -5.66 | 123.86 K | 19.71 M | |
| SRSCQ | Sears Canada Inc | 6.4893 | -0.0641 | -0.98 | 100 | 648.93 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 70.00 | 6.09 M | -20.00 | -22.22 | 20 | 1.4 K |
| AZR | Azarga Metals Corp | 82.50 | 367.62 K | -2.50 | -2.94 | 607.44 K | 50.11 M |
| LOD | Lode Gold Resources Inc. | 7.20 | -9.00 | -55.56 | 22 | 158.4 | |
| KCC | Kincora Copper Limited | 4.50 | -4.50 | -50 | 54 K | 243 K | |
| INTR | Intrepid Metals Corp. | 48.00 | -16.00 | -25 | 3 | 144 | |
| FMN | Fidelity Minerals Corp | 15.00 | -3.75 | -20 | 209 | 3.13 K | |
| TGX | True North Gems Inc | 240.00 | -60.00 | -20 | 9 | 2.16 K | |
| WEB | Westbridge Energy Corporation | 67.8852 | -13.5771 | -16.67 | 6 | 407.31 | |
| EMR | Emgold Mining Corporation | 30.00 | -5.00 | -14.29 | 38.1 K | 1.14 M | |
| PUMA | Puma Exploration Inc | 6.00 | -1.00 | -14.29 | 3 K | 18 K | |
| MAX | Max Resource Corp | 8.40 | -1.20 | -12.5 | 158 | 1.33 K | |
| ABM | Athabasca Minerals Inc | 24.00 | -3.00 | -11.11 | 111 K | 2.66 M | |
| JSPX | JasperX Technologies Inc. | 80.00 | -10.00 | -11.11 | 63 | 5.04 K | |
| ADYA | Adya Inc | 3.20 | -0.40 | -11.11 | 50 | 160 | |
| AVCR | Avricore Health Inc | 3.60 | -0.40 | -10 | 1.49 K | 5.36 K | |
| VRB | Vanadiumcorp Resource Inc | 6.00 | -0.50 | -7.69 | 1.68 K | 10.08 K | |
| KTN | Kootenay Silver Inc | 3.70 | -0.30 | -7.5 | 7.27 K | 26.9 K | |
| TIG | Triumph Gold Corp | 15.00 | -1.00 | -6.25 | 1.44 K | 21.52 K | |
| BQE | BQE Water Inc | 40.00 | -2.00 | -4.76 | 158.71 K | 6.35 M | |
| CKG | Chesapeake Gold Corp | 3.10 | -0.09 | -2.82 | 25.95 K | 80.44 K | |
| GBU | Gabriel Resources Ltd | 13.90 | -0.20 | -1.42 | 73.14 K | 1.02 M |