Loser Valuations for 28 January 2009 from 00:00:00 until 23:59:59
Loser Valuations for 28 January 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GSAT | Globalstar | 4.95 | 11.17 B | -0.30 | -5.71 | 39.37 K | 194.87 K |
| TRX | Tanzanian Royalty Exploration Corp | 3.44 | 292.96 M | -0.04 | -1.15 | 113.47 K | 390.34 K |
| FRD | Friedman Industries Inc | 3.7076 | 275.24 M | -0.0333 | -0.89 | 50.7 K | 187.98 K |
| PLX | Protalix Biotherapeutics | 28.00 | 238.49 M | -0.90 | -3.11 | 5.62 K | 157.44 K |
| ESP | Espey Mfg. & Electronics | 8.0604 | 145.6 M | -0.0605 | -0.74 | 100 | 806.04 |
| PLG | Platinum Group Metals Ltd | 159.00 | 136.84 M | -2.00 | -1.24 | 1.14 K | 180.47 K |
| LODE | Comstock Mining Inc | 775.00 | 120.17 M | -60.00 | -7.19 | 131 | 101.53 K |
| BDL | Flanigan's Enterprises | 3.1712 | 119.56 M | -0.2504 | -7.32 | 1.5 K | 4.76 K |
| IBIO | Ibio Inc | 650.00 | 48.92 M | -100.00 | -13.33 | 1 | 650 |
| NNVC | Nanoviricides Inc | 53.20 | 34.48 M | -1.40 | -2.56 | 450 | 23.94 K |
| CKX | Ckx Lands | 9.8514 | 32.52 M | -0.7189 | -6.8 | 1 K | 9.85 K |
| COHN | Cohen & CO Inc | 18.087 | 30.74 M | -0.3119 | -1.7 | 487 | 8.81 K |
| PAAI | Paradium AI, Inc. | 5.94 | 28.99 M | -0.22 | -3.57 | 9 | 53.46 |
| REED | Reed's, Inc. | 348.6998 | 24.07 M | -11.4975 | -3.19 | 13 | 4.53 K |
| CVM | Cel-Sci Corp | 1725.00 | 20.93 M | -75.00 | -4.17 | 8 | 13.8 K |
| BRN | Barnwell Industries | 5.2232 | 12.31 M | -0.0486 | -0.92 | 12.83 K | 67.02 K |
| TOVX | Theriva Biologics Inc | 1400.00 | 7.34 M | -1050.00 | -42.86 | 33 | 46.2 K |
| OPTT | Ocean Power Tech Inc | 1328.00 | 6.16 M | -52.00 | -3.77 | 21.98 K | 29.19 M |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| NP | NorthPalm Capital Corp | 3.50 | -1.75 | -33.33 | 85 | 297.5 |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SNY | Sanofi-Aventis S.A. ADR | 14.4434 | 116.12 B | -0.2527 | -1.72 | 2.59 M | 37.35 M |
| AEP | American Electric Power Company | 16.1119 | 70.19 B | -0.2232 | -1.37 | 6.5 M | 104.65 M |
| INSM | Insmed Inc | 4.255 | 25.9 B | -0.145 | -3.3 | 341.82 K | 1.45 M |
| RGLD | Royal Gold Inc | 37.297 | 21.57 B | -1.0415 | -2.72 | 628.6 K | 23.44 M |
| NBIX | Neurocrine Bioscienc | 3.52 | 17.15 B | -0.03 | -0.85 | 103.36 K | 363.81 K |
| ALGN | Align Technology | 7.82 | 11.77 B | -0.33 | -4.05 | 756.91 K | 5.92 M |
| ENSG | The Ensign Group IN | 3.9001 | 10.88 B | -0.0874 | -2.19 | 555.32 K | 2.17 M |
| CYTK | Cytokinetics | 13.50 | 7.82 B | -0.18 | -1.32 | 14 K | 188.95 K |
| AMRX | Amneal Pharmaceuticals Inc | 4.85 | 7.56 B | -0.11 | -2.22 | 207.86 K | 1.01 M |
| CWST | Casella Waste Sys | 3.31 | 6.38 B | -0.17 | -4.89 | 211.25 K | 699.22 K |
| MEOH | Methanex Cp | 5.8773 | 5.42 B | -0.0936 | -1.57 | 573.6 K | 3.37 M |
| DOX | Amdocs Ltd Ord | 13.6298 | 4.61 B | -0.1483 | -1.08 | 1.83 M | 25 M |
| CIGI | Colliers Intl Grp IN | 6.557 | 4.53 B | -0.1687 | -2.51 | 11.29 K | 74.06 K |
| UCB | United Community Banks, Inc. | 21.5436 | 4.46 B | -0.3285 | -1.5 | 802.89 K | 17.3 M |
| IEP | Icahn Enterprises | 5.3294 | 3.68 B | -0.4221 | -7.34 | 88.64 K | 472.4 K |
| CENX | Century Aluminum C | 4.60 | 3.52 B | -2.75 | -37.41 | 16.6 M | 76.34 M |
| ARLP | Alliance Resource Pt | 3.5723 | 3.25 B | -0.2956 | -7.64 | 355.91 K | 1.27 M |
| LOPE | Grand Canyon Educati | 17.99 | 3 B | -0.76 | -4.05 | 231.05 K | 4.16 M |
| VCEL | Vericel Corproation | 89.584 | 2.94 B | -1.632 | -1.79 | 12.08 K | 1.08 M |
| BANR | Banner Corp | 26.3434 | 2.52 B | -0.7407 | -2.73 | 55.69 K | 1.47 M |
| BUSE | First Busey Corp | 17.465 | 2.38 B | -1.0722 | -5.78 | 71.31 K | 1.25 M |
| ECPG | Encore Capital Group | 5.57 | 2.29 B | -0.24 | -4.13 | 55.51 K | 309.17 K |
| PRDO | Perdoceo Education Corp | 19.8769 | 1.82 B | -0.1227 | -0.61 | 1.41 M | 27.98 M |
| HCSG | Healthcare Svcs Gp | 6.7695 | 1.69 B | -0.1959 | -2.81 | 506.4 K | 3.43 M |
| JJSF | J J Snack Foods | 27.2964 | 1.64 B | -0.1781 | -0.65 | 100.7 K | 2.75 M |
| ANIP | ANI Pharma Inc | 59.7601 | 1.63 B | -0.36 | -0.6 | 307 | 18.35 K |
| BHRB | Burke & Herbert Financial Services Corp. Common Stock | 5.0629 | 1.43 B | -0.1808 | -3.45 | 5 | 25.31 |
| STRA | Strayer Education | 153.7421 | 1.22 B | -1.0789 | -0.7 | 378.1 K | 58.13 M |
| ATLC | Atlanticus Hld Cp | 3.1521 | 1.2 B | -0.1623 | -4.9 | 161.41 K | 508.78 K |
| HFWA | Heritage Financial | 7.0082 | 1.14 B | -0.2219 | -3.07 | 1.7 K | 11.91 K |
| SENEA | Seneca Foods Cp A | 20.24 | 1.14 B | -0.15 | -0.74 | 3.1 K | 62.8 K |
| TRNS | Transcat Inc | 4.56 | 1 B | -0.11 | -2.36 | 2.7 K | 12.31 K |
| WINA | Winmark Corp | 7.4285 | 967.18 M | -0.6152 | -7.65 | 7.02 K | 52.16 K |
| HAFC | Hanmi Financial Cp | 10.1115 | 959.82 M | -0.1016 | -0.99 | 39.54 K | 399.82 K |
| DJCO | Daily Journal Cp | 34.285 | 913.58 M | -6.685 | -16.32 | 970 | 33.26 K |
| GSBC | Great Southern Bncp | 6.3041 | 885.75 M | -0.2364 | -3.61 | 9.2 K | 58.02 K |
| SMBK | Smartfinancial Inc | 16.7482 | 818.67 M | -0.8817 | -5 | 2.2 K | 36.85 K |
| FISI | Financial Institut | 4.964 | 781.62 M | -0.1898 | -3.68 | 52.19 K | 259.07 K |
| CASS | Cass Information Sys | 10.203 | 707.98 M | -0.1835 | -1.77 | 27.17 K | 277.2 K |
| ACHV | Achieve Life Sciences Inc | 11659.7803 | 665.01 M | -176.2197 | -1.49 | 3 | 34.98 K |
| JBSS | John B Sanfilippo | 3.1175 | 657.41 M | -0.1546 | -4.72 | 9.31 K | 29.01 K |
| CARE | Carter Bankshares Inc | 4.3191 | 642.86 M | -0.2519 | -5.51 | 2.65 K | 11.45 K |
| CAPR | Capricor Therap | 365.00 | 595.34 M | -60.00 | -14.12 | 62 | 22.63 K |
| CBAN | Colony Bankcorp Inc | 5.8269 | 556.96 M | -0.5371 | -8.44 | 632 | 3.68 K |
| GLRE | Greenlight Cap. Re. | 12.20 | 527.45 M | -0.23 | -1.85 | 117.04 K | 1.43 M |
| YORW | York Water Company | 7.7284 | 511.69 M | -0.1522 | -1.93 | 9.16 K | 70.78 K |
| JOUT | Johnson Outdoors | 6.2004 | 498.52 M | -0.0898 | -1.43 | 702 | 4.35 K |
| AMRN | Amarin Corp ADR | 13.00 | 490.63 M | -2.00 | -13.33 | 100 | 1.3 K |
| GRVY | Gravity Ltd ADR | 3.08 | 468.43 M | -0.32 | -9.41 | 875 | 2.69 K |
| CZFS | Citizens Fincl Svcs | 9.7228 | 411.22 M | -0.0501 | -0.51 | 1.7 K | 16.53 K |
| VALU | Value Line Inc | 16.7618 | 382.13 M | -0.2037 | -1.2 | 3.2 K | 53.64 K |
| FRPH | Frp Holdings Inc | 5.0037 | 353.69 M | -0.0959 | -1.88 | 4.35 K | 21.77 K |
| ISBA | ISBA | 11.4989 | 341.53 M | -0.6001 | -4.96 | 200 | 2.3 K |
| PESI | Perma-Fix Envir | 6.30 | 330.37 M | -0.05 | -0.79 | 5.13 K | 32.29 K |
| FCCO | First Community Corp | 3.9148 | 307.58 M | -0.3262 | -7.69 | 3.9 K | 15.27 K |
| ATLO | Ames Natl Corp | 13.2307 | 302.78 M | -0.1113 | -0.83 | 2.93 K | 38.77 K |
| SMTI | Sanara Medtech Inc | 380.00 | 298.98 M | -20.00 | -5 | 2 | 760 |
| FXNC | First Natl Corp Strasburg VA | 11.2464 | 273.72 M | -0.5191 | -4.41 | 1.92 K | 21.62 K |
| PCYO | Pure Cycle Corp | 3.21 | 260.73 M | -0.04 | -1.23 | 11.84 K | 37.99 K |
| RBBN | Ribbon Communications Inc | 7.05 | 259.8 M | -0.20 | -2.76 | 643.9 K | 4.54 M |
| STRT | Strattec Security | 8.465 | 251.36 M | -0.3298 | -3.75 | 4.51 K | 38.17 K |
| PPIH | Perma-Pipe International Holdings Inc | 4.60 | 235.78 M | -0.17 | -3.56 | 41.47 K | 190.77 K |
| RGCO | Rgc Resources Inc | 4.3166 | 233.97 M | -0.0432 | -0.99 | 9.98 K | 43.08 K |
| QUIK | Quicklogic Corp | 11.48 | 181.53 M | -0.70 | -5.75 | 1.2 K | 13.79 K |
| USAU | U.S. Gold Corp | 757.218 | 178.01 M | -5.8699 | -0.77 | 9 | 6.81 K |
| CXDO | Crexendo Inc | 4.1423 | 165.54 M | -0.1115 | -2.62 | 17.83 K | 73.87 K |
| INO | Inovio Pharma | 20.5662 | 150.34 M | -3.8262 | -15.69 | 1.27 K | 26.18 K |
| SLNH | Soluna Hldgs Inc | 30.0277 | 130.06 M | -1.0689 | -3.44 | 205 | 6.16 K |
| LAKE | Lakeland Inds Inc | 7.6717 | 92.26 M | -0.1252 | -1.61 | 922 | 7.07 K |
| FUSB | First US Bancshares Inc | 14.9923 | 85.33 M | -0.2299 | -1.51 | 400 | 6 K |
| KZIA | Kazia Therapeutics Ltd ADR | 162.2053 | 79.42 M | -3.2443 | -1.96 | 1 | 162.21 |
| SLNG | Stabilis Solutions Inc | 18.00 | 70.11 M | -0.80 | -4.26 | 113 | 2.03 K |
| MBOT | Microbot Medical Inc | 38556.00 | 69.18 M | -810.00 | -2.06 | 566 | 21.82 M |
| INVE | Identiv Inc | 25.101 | 64.71 M | -1.899 | -7.03 | 30 | 753.03 |
| BSIN | Big Sky Industrial Inc. | 105.3058 | 62.47 M | -2.8616 | -2.65 | 828 | 87.19 K |
| TACT | Transact Tech Inc | 3.0142 | 50.38 M | -0.0767 | -2.48 | 13.1 K | 39.49 K |
| ONCY | Oncolytics Biotech Inc | 11.40 | 48.71 M | -0.379 | -3.22 | 2.23 K | 25.46 K |
| CNVS | CNVS | 140.00 | 48.2 M | -8.00 | -5.41 | 60 | 8.4 K |
| VHC | VirnetX Holding Corp Common Stock | 21.8557 | 40.49 M | -0.4751 | -2.13 | 985 | 21.53 K |
| ATHE | Alterity Therapeutics Ltd ADR | 138.60 | 40 M | -3.00 | -2.12 | 12 | 1.66 K |
| ELTK | Eltek Ltd | 4.626 | 39.12 M | -0.0934 | -1.98 | 100 | 462.6 |
| LGO | Largo Resources Ltd | 5.90 | 36.8 M | -0.70 | -10.61 | 50 | 295 |
| CMTL | Comtech Telecom Company | 26.3726 | 36.47 M | -0.6804 | -2.52 | 667.54 K | 17.6 M |
| VERU | Veru Inc | 29.4058 | 36.15 M | -0.6333 | -2.11 | 3.91 K | 114.98 K |
| RMTI | Rockwell Medical IN | 42.35 | 29.74 M | -0.44 | -1.03 | 918 | 38.88 K |
| AIFC | AI Financial Corporation | 12.25 | 24.49 M | -0.45 | -3.54 | 2.3 K | 28.18 K |
| REED | Reeds Inc | 348.6998 | 24.07 M | -11.4975 | -3.19 | 13 | 4.53 K |
| AIMV | AI Maverick Intel Inc. | 1300.00 | 11.52 M | -75.00 | -5.45 | 3 | 3.9 K |
| BCLI | Brainstorm Cell | 22.50 | 10.92 M | -2.25 | -9.09 | 818 | 18.41 K |
| ASTC | Astrotech Corp | 48.00 | 8.95 M | -1.35 | -2.74 | 51 | 2.45 K |
| SEAC | Sea Change Intl IN | 125.20 | 8.4 M | -2.00 | -1.57 | 106.23 K | 13.3 M |
| SNOA | Sonoma Pharmaceuticals Inc | 7938.00 | 5.6 M | -441.00 | -5.26 | 6 | 47.63 K |
| GURE | Gulf Resources Inc | 264.00 | 5.08 M | -8.00 | -2.94 | 112 | 29.57 K |
| ALP | Alpha Compute Corp | 280.00 | 4.8 M | -40.00 | -12.5 | 48 | 13.44 K |
| XTLB | Xtl Biopharma ADR | 19.94 | 4.03 M | -5.62 | -21.99 | 16.21 K | 323.29 K |
| ERNA | Eterna Therapeutics Inc | 5700.00 | 2.92 M | -600.00 | -9.52 | 1 | 5.7 K |
| TAOP | Taoping Inc | 10656.00 | 2.84 M | -144.00 | -1.33 | 12 | 127.87 K |
| IBIO | Ibio Inc | 650.00 | -100.00 | -13.33 | 1 | 650 | |
| GSAT | Globalstar, Inc. Common Stock | 4.95 | -0.30 | -5.71 | 39.37 K | 194.87 K | |
| RIBT | Ricebran Technologie | 820.00 | -20.00 | -2.38 | 42 | 34.44 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| NVS | Novartis Ag ADR | 19.7384 | 302.65 B | -1.0522 | -5.06 | 8.18 M | 161.48 M |
| PFE | Pfizer Inc | 7.0081 | 164.33 B | -0.1725 | -2.4 | 114.7 M | 803.82 M |
| RIO | Rio Tinto Plc ADR | 7.0327 | 135.45 B | -0.138 | -1.92 | 7.08 M | 49.81 M |
| MO | Altria Group | 6.3772 | 129.62 B | -0.0493 | -0.77 | 19.67 M | 125.47 M |
| BMY | Bristol-Myers Squibb Company | 12.0065 | 127.39 B | -0.4079 | -3.29 | 22.35 M | 268.29 M |
| NEM | Newmont Mining Corp | 26.9667 | 117.05 B | -2.1651 | -7.43 | 17.37 M | 468.32 M |
| SO | Southern Company | 16.0389 | 107.66 B | -0.266 | -1.63 | 6.55 M | 105.04 M |
| UPS | United Parcel Service | 26.0332 | 93.99 B | -0.1445 | -0.55 | 6.53 M | 170.01 M |
| AEM | Agnico-Eagle Mines Ltd | 39.7074 | 90.19 B | -0.2213 | -0.55 | 7.13 M | 283.2 M |
| RCL | Royal Caribbean Cruises Ltd | 7.4421 | 86.12 B | -1.1007 | -12.88 | 14.38 M | 107.04 M |
| CP | Canadian Pacific Railway | 5.2498 | 82.26 B | -0.1701 | -3.14 | 19.5 M | 102.37 M |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 10.3652 | 67.48 B | -0.1086 | -1.04 | 66.96 K | 694.01 K |
| TEL | TE Connectivity Ltd | 10.8466 | 62.62 B | -0.4973 | -4.38 | 10.13 M | 109.93 M |
| EW | Edwards Lifesciences Corp | 4.7942 | 60.84 B | -0.0366 | -0.76 | 6.15 M | 29.5 M |
| BDX | Becton Dickinson and Company | 39.8494 | 58.76 B | -2.3323 | -5.53 | 7.69 M | 306.38 M |
| OKE | Oneok Inc | 6.4008 | 56.02 B | -0.0666 | -1.03 | 3.04 M | 19.44 M |
| FNV | Franco Nev Corp | 15.7389 | 47.77 B | -0.5006 | -3.08 | 6.4 K | 100.73 K |
| CTA-PA | E. I. du Pont de Nemours and Company | 26.9871 | 46.05 B | -1.9953 | -6.88 | 700 | 18.89 K |
| ED | Consolidated Edison Company of New York | 20.63 | 44.14 B | -0.1052 | -0.51 | 1.97 M | 40.66 M |
| CIEN | Ciena Corp | 7.50 | 41.69 B | -0.35 | -4.46 | 5.71 M | 42.83 M |
| STM | Stmicroelectronics N.V. ADR | 3.6882 | 41.54 B | -0.101 | -2.67 | 2.78 M | 10.25 M |
| KR | Kroger Company | 7.473 | 41.23 B | -0.0455 | -0.61 | 12.15 M | 90.83 M |
| WEC | Wisconsin Energy Corp | 12.953 | 38.65 B | -0.1081 | -0.83 | 2.95 M | 38.19 M |
| GFI | Gold Fields Ltd ADR | 5.7736 | 31.88 B | -0.1549 | -2.61 | 7 M | 40.44 M |
| TDY | Teledyne Technologies Inc | 29.93 | 30.02 B | -0.22 | -0.73 | 702.3 K | 21.02 M |
| ES | Eversource Energy | 13.096 | 26.8 B | -0.1259 | -0.95 | 1.33 M | 17.44 M |
| KGC | Kinross Gold Corp | 14.613 | 24.4 B | -0.0948 | -0.64 | 12.94 M | 189.06 M |
| GIB | CGI Group | 8.0526 | 16.94 B | -0.0596 | -0.73 | 408.6 K | 3.29 M |
| CRS | Carpenter Technology Corp | 13.6284 | 14.84 B | -0.4477 | -3.18 | 1.11 M | 15.13 M |
| CDE | Coeur Mining Inc | 7.20 | 14.61 B | -0.80 | -10 | 719.32 K | 5.18 M |
| SJM | J.M. Smucker Company | 27.3972 | 14.07 B | -0.4363 | -1.57 | 1.75 M | 48.03 M |
| BAX | Baxter International Inc | 26.7147 | 13.32 B | -0.1469 | -0.55 | 9.21 M | 246.01 M |
| FNF | Fidelity National Financial | 7.3607 | 11.56 B | -0.4134 | -5.32 | 11.01 M | 81.04 M |
| DVA | Davita Healthcare Partners Inc | 24.05 | 10.95 B | -0.475 | -1.94 | 2.77 M | 66.53 M |
| CAE | Cae Inc | 4.8171 | 9.02 B | -0.025 | -0.52 | 9.5 K | 45.76 K |
| IDA | Idacorp Inc | 17.5844 | 8.61 B | -0.1711 | -0.96 | 596.5 K | 10.49 M |
| STN | Stantec Inc | 9.3313 | 8.44 B | -0.264 | -2.75 | 75.63 K | 705.75 K |
| EGO | Eldorado Gold Corp | 34.7907 | 8.31 B | -2.0549 | -5.58 | 653.34 K | 22.73 M |
| TXNM | Txnm Energy Inc | 6.5256 | 6.48 B | -0.0747 | -1.13 | 933.6 K | 6.09 M |
| MOD | Modine Manufacturing Company | 3.32 | 5.64 B | -0.03 | -0.9 | 143.7 K | 477.08 K |
| FCN | Fti Consulting | 42.21 | 5.41 B | -1.18 | -2.72 | 1.54 M | 64.91 M |
| TEO | Telecom Argentina Stet France Telecom ADR | 3.4445 | 4.54 B | -0.0462 | -1.32 | 85.5 K | 294.5 K |
| UCB | United Community Banks Inc | 21.8812 | 4.47 B | -0.3337 | -1.5 | 163.06 K | 3.57 M |
| LUMN | Centurylink | 9.154 | 4.3 B | -0.1423 | -1.53 | 3.6 M | 32.91 M |
| AKO-B | Embotelladora Andina S.A | 5.7762 | 4.28 B | -0.1586 | -2.67 | 64.5 K | 372.56 K |
| GEO | Geo Group Inc | 4.0562 | 4.24 B | -0.0421 | -1.03 | 844.05 K | 3.42 M |
| AKO-A | Embotelladora Andina S.A | 5.2114 | 3.99 B | -0.1654 | -3.08 | 3.1 K | 16.16 K |
| CVSA | Covista Inc. | 51.3519 | 3.96 B | -3.9651 | -7.17 | 3.46 M | 177.85 M |
| GRTUF | GRTUF | 3.1779 | 3.83 B | -0.0386 | -1.2 | 91.79 K | 291.7 K |
| ASH | Ashland Global Holdings Inc | 3.587 | 3.45 B | -0.0265 | -0.73 | 5.68 M | 20.38 M |
| BTE | Baytex Energy Corp | 7.9102 | 3.03 B | -0.2523 | -3.09 | 397.2 K | 3.14 M |
| SA | Seabridge Gold | 13.22 | 2.65 B | -0.60 | -4.34 | 269.61 K | 3.56 M |
| TRN | Trinity Industries | 3.0825 | 2.36 B | -0.0423 | -1.35 | 6.07 M | 18.72 M |
| SAM | Boston Beer Company | 24.1615 | 2.23 B | -0.1999 | -0.82 | 172.7 K | 4.17 M |
| SPB | Spectrum Brands Holdings Inc | 30.1232 | 2.03 B | -0.443 | -1.45 | 81 | 2.44 K |
| AIN | Albany International Corp | 7.5975 | 1.92 B | -0.0518 | -0.68 | 583 K | 4.43 M |
| CCU | Compania Cervecerias Unidas S.A. ADR | 6.2062 | 1.91 B | -0.0442 | -0.71 | 36 K | 223.42 K |
| WMK | Weis Markets | 20.4992 | 1.86 B | -0.2129 | -1.03 | 54.18 K | 1.11 M |
| HE | Hawaiian Electric Industries | 11.3987 | 1.49 B | -0.0783 | -0.68 | 673.84 K | 7.68 M |
| USPH | U.S. Physical Therapy | 9.9562 | 1.47 B | -0.1033 | -1.03 | 59 K | 587.42 K |
| FLO | Flowers Foods | 5.5344 | 1.27 B | -0.0362 | -0.65 | 1.67 M | 9.24 M |
| PDM | Piedmont Office Realty Trust | 3.3666 | 1.23 B | -3.0184 | -47.27 | 148 | 498.26 |
| PDS | Precision Drilling Corp | 98.5921 | 1.2 B | -5.8421 | -5.59 | 94.5 K | 9.32 M |
| UTL | Unitil Corp | 10.0728 | 1.03 B | -0.1308 | -1.28 | 19.8 K | 199.44 K |
| SBR | Sabine Royalty Trust | 11.3959 | 937.6 M | -0.1386 | -1.2 | 9.4 K | 107.12 K |
| ASA | ASA Gold and Precious Metals | 14.3607 | 897.65 M | -0.1781 | -1.23 | 99.6 K | 1.43 M |
| TXO | Txo Energy Partners L.P. | 4520.00 | 776.8 M | -640.00 | -12.4 | 6 | 27.12 K |
| EDN | Empresa Distribuidora Y Comercializadora ADR | 4.21 | 709.3 M | -0.41 | -8.87 | 1.1 K | 4.63 K |
| EBS | Emergent Biosolutions | 18.8356 | 302.84 M | -0.8977 | -4.55 | 921.44 K | 17.36 M |
| USNA | Usana Health Sciences Inc | 12.235 | 235.21 M | -0.27 | -2.16 | 149.09 K | 1.82 M |
| SJT | San Juan Basin Royalty Trust | 7.0044 | 212.99 M | -0.1152 | -1.62 | 334.3 K | 2.34 M |
| PERF | Perfect Corp Cl A | 3.46 | 203.32 M | -0.41 | -10.59 | 6.2 K | 21.45 K |
| AP | Ampco-Pittsburgh Corp | 14.8536 | 158.45 M | -0.3877 | -2.54 | 46.1 K | 684.75 K |
| LODE | Comstock | 775.00 | 119.94 M | -60.00 | -7.19 | 131 | 101.53 K |
| VHC | Virnetx Holding Corp | 21.8557 | 49.18 M | -0.4751 | -2.13 | 985 | 21.53 K |
| MTR | Mesa Royalty Trust | 9.493 | 3.44 M | -0.4147 | -4.19 | 8 K | 75.94 K |
| CBAN | Colony Bankcorp Inc | 5.7913 | -0.5377 | -8.5 | 700 | 4.05 K | |
| CALY | Callaway Golf Company | 5.8103 | -0.3146 | -5.14 | 923.4 K | 5.37 M | |
| SMBK | Smartfinancial Inc | 17.1503 | -0.9027 | -5 | 2.2 K | 37.73 K | |
| AMRX | Amneal Pharmaceuticals Inc | 4.85 | -0.11 | -2.22 | 207.86 K | 1.01 M | |
| GJR | Strats Sm Trust For The Procter & Gamble Co. Sec | 6.8912 | -0.1454 | -2.07 | 400 | 2.76 K | |
| GRP-U | Granite Real Estate Investment Trust | 3.2796 | -0.0398 | -1.2 | 91.79 K | 301.03 K | |
| SCCC | Sachem Capital Corp. 7.75% Note | 123.5816 | -0.9362 | -0.75 | 18.5 K | 2.29 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 153.8285 | 7.9 M | -2.6737 | -1.71 | 1.07 K | 164.44 K |
| ELEF | Silver Elephant Mining Corp | 10.9146 | -1.9845 | -15.38 | 1.4 K | 15.3 K | |
| EDV | Endeavour Mining Corp | 13.7853 | -2.2155 | -13.85 | 55.77 K | 768.81 K | |
| SDE | Spartan Delta Corp | 55.5351 | -6.9419 | -11.11 | 101 | 5.61 K | |
| GFP | Greenfirst Forest Products Inc | 7.7193 | -0.9357 | -10.81 | 4.24 K | 32.74 K | |
| PIF | Polaris Infrastructure Inc | 403.1554 | -38.3957 | -8.7 | 15 | 6.05 K | |
| HPS-A | Hammond Power Solutions Inc | 4.8475 | -0.3942 | -7.52 | 27.8 K | 134.76 K | |
| ALA | AltaGas Ltd | 6.2553 | -0.4913 | -7.28 | 1.06 M | 6.66 M | |
| ELD | Eldorado Gold | 42.7867 | -2.6922 | -5.92 | 7.8 M | 333.58 M | |
| STC | Sangoma Technologies Corp | 3.36 | -0.21 | -5.88 | 1.43 K | 4.8 K | |
| PD | Precision Drilling Corp | 131.20 | -7.20 | -5.2 | 647.19 K | 84.91 M | |
| AIM | Aimia Inc | 8.1082 | -0.4334 | -5.07 | 957.8 K | 7.77 M | |
| WCN | Waste Connections Inc | 9.0759 | -0.4413 | -4.64 | 62.48 K | 567.02 K | |
| SEA | Seabridge Gold Inc | 12.4998 | -0.5598 | -4.29 | 11.54 K | 144.29 K | |
| CP | Canadian Pacific Kansas City Ltd | 6.3911 | -0.2755 | -4.13 | 27.93 M | 178.47 M | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 5.3219 | -0.2241 | -4.04 | 4.3 K | 22.88 K | |
| MTY | Mty Food Group Inc | 6.0434 | -0.2321 | -3.7 | 53.9 K | 325.74 K | |
| CHR | Chorus Aviation Inc | 24.6648 | -0.9052 | -3.54 | 774.55 K | 19.1 M | |
| ABX | Barrick Mining Corp | 32.1046 | -1.1607 | -3.49 | 4.81 M | 154.58 M | |
| USA | Americas Silver Corp | 8.40 | -0.30 | -3.45 | 8.46 K | 71.06 K | |
| BTE | Baytex Energy Corp | 9.8384 | -0.3487 | -3.42 | 560.85 K | 5.52 M | |
| CIGI | Colliers International Group Inc | 8.1119 | -0.2798 | -3.33 | 32.91 K | 266.99 K | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 5.6698 | -0.172 | -2.94 | 1.3 K | 7.37 K | |
| TRX | Trx Gold Corporation | 4.18 | -0.12 | -2.79 | 19.05 K | 79.61 K | |
| OBE | Obsidian Energy Ltd | 108.15 | -3.01 | -2.71 | 1.17 M | 126.06 M | |
| FNV | Franco-Nevada Corp | 19.2512 | -0.5236 | -2.65 | 290 K | 5.58 M | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 4.8623 | -0.1319 | -2.64 | 5.81 K | 28.26 K | |
| WPK | Winpak Ltd | 5.1476 | -0.1324 | -2.51 | 6.16 K | 31.7 K | |
| X | TMX Group Ltd | 3.7242 | -0.0879 | -2.31 | 2.8 M | 10.41 M | |
| GIB-A | CGI Inc | 9.8302 | -0.2279 | -2.27 | 941 K | 9.25 M | |
| EQB | EQB Inc | 4.7073 | -0.1074 | -2.23 | 9.4 K | 44.25 K | |
| K | Kinross Gold Corp | 17.6773 | -0.3966 | -2.19 | 5.03 M | 88.97 M | |
| CORS | Corus Entertainment Holdings Inc. | 2821.9016 | -63.2986 | -2.19 | 140 | 395.07 K | |
| CJR-B | Corus Entertainment Inc | 5.6405 | -0.1265 | -2.19 | 69.9 K | 394.27 K | |
| BHC | Bausch Health Companies Inc | 12.2809 | -0.2616 | -2.09 | 241.21 K | 2.96 M | |
| MX | Methanex Corp | 7.1245 | -0.1472 | -2.02 | 309.4 K | 2.2 M | |
| BU | Burcon Nutrascience Corp | 84.2018 | -1.6543 | -1.93 | 719 | 60.54 K | |
| SLF-PE | Sun Life Financial Sr 5 Prf | 6.2268 | -0.1199 | -1.89 | 5.92 K | 36.88 K | |
| GRT-UN | Granite Real Estate Investment Trust | 3.4351 | -0.0642 | -1.83 | 11.39 K | 39.11 K | |
| PAAS | Pan American Silver Corp | 16.3457 | -0.2987 | -1.79 | 104.06 K | 1.7 M | |
| SSRM | Ssr Mining Inc | 21.9699 | -0.3735 | -1.67 | 169.6 K | 3.73 M | |
| CGX | Cineplex Inc | 8.0592 | -0.1367 | -1.67 | 136.66 K | 1.1 M | |
| AEM | Agnico Eagle Mines Ltd | 47.6018 | -0.7835 | -1.62 | 1.16 M | 55.17 M | |
| MRC | Morguard Corp | 16.8857 | -0.2755 | -1.61 | 2.95 K | 49.81 K | |
| CCL-B | CCL Industries Inc | 3.6052 | -0.0572 | -1.56 | 35.33 K | 127.37 K | |
| CAE | Cae Inc | 5.8416 | -0.0829 | -1.4 | 748.09 K | 4.37 M | |
| ELR | Eastern Platinum Ltd | 3.55 | -0.05 | -1.39 | 3.75 M | 13.31 M | |
| AGI | Alamos Gold Inc Cls A | 6.4854 | -0.0909 | -1.38 | 567.08 K | 3.68 M | |
| BCE-PC | BCE Inc Pref AC | 5.7083 | -0.0777 | -1.34 | 11.8 K | 67.36 K | |
| QBR-B | Quebecor Inc | 3.1851 | -0.043 | -1.33 | 509.6 K | 1.62 M | |
| NDM | Northern Dynasty Minerals Ltd | 4.76 | -0.06 | -1.24 | 150.8 K | 717.81 K | |
| SGY | Surge Energy Inc | 6.6872 | -0.0841 | -1.24 | 106 | 708.84 | |
| ALS | Altius Minerals Corp | 4.1102 | -0.0502 | -1.21 | 22.01 K | 90.45 K | |
| CIU-PA | CU Inc Pref A | 6.5265 | -0.0776 | -1.18 | 3.55 K | 23.17 K | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 7.4891 | -0.0864 | -1.14 | 12.39 K | 92.83 K | |
| JAG | Jaguar Mining Inc | 5729.7666 | -65.9541 | -1.14 | 144.14 K | 825.89 M | |
| LGD | Liberty Gold Corp | 10.44 | -0.12 | -1.14 | 8.3 K | 86.67 K | |
| LNF | Leons Furniture | 4.6241 | -0.052 | -1.11 | 130.88 K | 605.18 K | |
| LBS-PA | Life & Banc Split Corp Pref A | 3.1825 | -0.0356 | -1.11 | 1 K | 3.18 K | |
| RFA | RFA Financial Inc. | 11.8324 | -0.1244 | -1.04 | 38.13 K | 451.18 K | |
| MTL | Mullen Group Ltd | 4.9346 | -0.0516 | -1.03 | 129.7 K | 640.02 K | |
| PTM | Platinum Group Metals Ltd | 195.00 | -2.00 | -1.02 | 886 | 172.77 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 3.8325 | -0.0388 | -1 | 160.03 K | 613.31 K | |
| IMG | Iamgold Corp | 7.353 | -0.0743 | -1 | 2.9 M | 21.32 M | |
| CGO | Cogeco Inc Sv | 15.497 | -0.1519 | -0.97 | 9.77 K | 151.44 K | |
| WPM | Wheaton Precious Metals Corp | 6.4157 | -0.0572 | -0.88 | 2.78 M | 17.82 M | |
| CTC | Canadian Tire Corp Ltd | 38.2454 | -0.3384 | -0.88 | 251 | 9.6 K | |
| DF-PA | Dividend 15 Split Corp II Pref A | 3.369 | -0.0294 | -0.87 | 1 K | 3.37 K | |
| RCH | Richelieu Hardware Ltd | 5.0415 | -0.0403 | -0.79 | 13.98 K | 70.47 K | |
| BCE-PI | BCE Inc Pref AI | 6.5915 | -0.0455 | -0.69 | 4.91 K | 32.33 K | |
| BN-PM | Brookfield Corporation | 4.5241 | -0.0295 | -0.65 | 7.98 K | 36.1 K | |
| AFN | Ag Growth International Inc | 9.2564 | -0.053 | -0.57 | 25.2 K | 233.26 K | |
| CCA | Cogeco Communications Inc | 20.6819 | -0.1139 | -0.55 | 30.52 K | 631.15 K | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 6.63 | -0.0355 | -0.53 | 4.9 K | 32.49 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 18.20 | 77.5 B | -0.55 | -2.93 | 4 K | 72.8 K |
| BRDCY | Bridgestone Corporation | 3.9159 | 33.02 B | -0.0446 | -1.13 | 1.51 K | 5.9 K |
| LCU | Lion Copper Corp. Common Shares | 12.69 | 70.29 M | -0.27 | -2.08 | 1.42 K | 17.96 K |
| ERHE | ERHC Energy Inc | 23.00 | 575.89 K | -1.00 | -4.17 | 1.25 M | 28.81 M |
| USRM | U.S. Stem Cell Inc | 680.10 | 64.15 K | -19.80 | -2.83 | 5 | 3.4 K |
| RGGI | Resgreen Group International Inc | 400.00 | 48.75 K | -100.00 | -20 | 1 | 400 |
| XLWH | Xinliwang International Holdings Company Ltd | 120.00 | 21.84 K | -10.00 | -7.69 | 111 | 13.32 K |
| CGLO | Hash Labs Inc | 8.00 | 7.64 K | -0.80 | -9.09 | 4.54 M | 36.33 M |
| PROT | Proteonomix Inc | 5.52 | 791 | -0.13 | -2.3 | 7.4 K | 40.85 K |
| DOMR | Dominion Resources Black Warrior Trust | 10.6659 | 785 | -0.0771 | -0.72 | 7.29 K | 77.8 K |
| PEHD | Perigee Holdings Inc. | 460.00 | 130 | -16.00 | -3.36 | 4 | 1.84 K |
| ESNC | EnSync Inc | 4.65 | 1 | -0.20 | -4.12 | 9.12 K | 42.39 K |
| IZNN | IZON Network Inc | 51.00 | -12.75 | -20 | 15.2 K | 775.2 K | |
| BAJFF | Camrova Resources Inc | 3.42 | -0.36 | -9.52 | 600 | 2.05 K | |
| TXCCQ | TranSwitch Corporation | 3.1807 | -0.1591 | -4.76 | 11.62 K | 36.97 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 100.00 | 6.09 M | -30.00 | -23.08 | 175 | 17.5 K |
| NCP | Nickel Creek Platinum Corp. | 20.00 | -10.00 | -33.33 | 100 | 2 K | |
| GAMA | Gamma Resources Ltd. | 3.36 | -1.12 | -25 | 36 | 120.96 | |
| DCOP | District Copper Corp | 4.00 | -1.00 | -20 | 905 | 3.62 K | |
| PURO | Platauro Metals Corp. | 20.0334 | -5.0083 | -20 | 195 | 3.91 K | |
| ADYA | Adya Inc | 3.80 | -0.60 | -13.64 | 250 | 950 | |
| KG | Klondike Gold Corp | 5.25 | -0.75 | -12.5 | 146 K | 766.5 K | |
| MYID | Killi Ltd | 97.6565 | -13.9505 | -12.5 | 940 K | 91.8 M | |
| AVCR | Avricore Health Inc | 6.00 | -0.80 | -11.76 | 3.14 K | 18.83 K | |
| CTA | Centaurus Energy Inc | 75.00 | -10.00 | -11.76 | 366 | 27.45 K | |
| SC-H | Serrano Resources Ltd | 7.50 | -1.00 | -11.76 | 2.42 K | 18.15 K | |
| ILI | Infinite Ore Corp | 3.20 | -0.40 | -11.11 | 588 | 1.88 K | |
| BQE | BQE Water Inc | 59.00 | -7.00 | -10.61 | 45.1 K | 2.66 M | |
| WEC | Winchester Equity Corporation | 3.40 | -0.40 | -10.53 | 1.45 K | 4.91 K | |
| PEX | Pacific Ridge Exploration Ltd | 9.00 | -1.00 | -10 | 169.33 K | 1.52 M | |
| SKP | StrikePoint Gold Inc | 9.00 | -1.00 | -10 | 1.45 K | 13.06 K | |
| FMM | Full Metal Minerals Ltd | 5.5771 | -0.4979 | -8.2 | 1 K | 5.6 K | |
| TIG | Triumph Gold Corp | 34.00 | -3.00 | -8.11 | 3.45 K | 117.27 K | |
| SILV | Silver Valley Metals Corp. | 4.725 | -0.405 | -7.89 | 223.5 K | 1.06 M | |
| NEXG | NeXGold Mining Corp | 3.12 | -0.24 | -7.14 | 1.02 K | 3.2 K | |
| SSE | Silver Spruce Resources Inc | 22.50 | -1.50 | -6.25 | 39 | 877.5 | |
| RCT | Rochester Resources Ltd | 3.20 | -0.20 | -5.88 | 4.78 K | 15.3 K | |
| POND | Pond Technologies Holdings Inc | 9.0278 | -0.2778 | -2.99 | 70.9 K | 640.07 K | |
| WINS | Winshear Gold Corp | 12.2101 | -0.37 | -2.94 | 360 | 4.4 K | |
| GCOM | Green Shift Commodities Ltd. | 7.20 | -0.20 | -2.7 | 125 | 900 | |
| KUR-H | Kure Technologies Inc | 3.80 | -0.10 | -2.56 | 7.32 K | 27.82 K | |
| BKM | Pacific Booker Minerals Inc | 6.60 | -0.10 | -1.49 | 7.52 K | 49.63 K |