Loser Valuations for 24 February 2009 from 00:00:00 until 23:59:59
Loser Valuations for 24 February 2009 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 | 44.0525 | 976.66 M | -0.9373 | -2.08 | 575 | 25.33 K |
| USAS | Americas Silver Corp | 7.80 | 943.46 M | -0.90 | -10.34 | 33 | 257.4 |
| BHB | Bar Harbor Bankshares | 5.5589 | 693.94 M | -0.083 | -1.47 | 1.35 K | 7.5 K |
| NAK | Northern Dynasty Minerals | 4.42 | 339.25 M | -0.13 | -2.86 | 259.58 K | 1.15 M |
| IDR | Idaho Strategic Resources | 3.08 | 299.75 M | -0.42 | -12 | 289 | 890.12 |
| TRX | Tanzanian Royalty Exploration Corp | 4.43 | 292.96 M | -0.26 | -5.54 | 426.04 K | 1.89 M |
| FRD | Friedman Industries Inc | 3.0365 | 275.24 M | -0.02 | -0.65 | 52.5 K | 159.42 K |
| NEN | New England Realty Associates | 9.9016 | 159.52 M | -0.4347 | -4.21 | 600 | 5.94 K |
| ESP | Espey Mfg. & Electronics | 6.9583 | 145.6 M | -0.2809 | -3.88 | 5.9 K | 41.05 K |
| ARMP | Armata Pharmaceuticals Inc | 1120.00 | 138.32 M | -210.00 | -15.79 | 7 | 7.84 K |
| PLG | Platinum Group Metals Ltd | 130.00 | 136.84 M | -16.00 | -10.96 | 3.51 K | 456.56 K |
| LODE | Comstock Mining Inc | 775.00 | 120.17 M | -20.00 | -2.52 | 401 | 310.77 K |
| BDL | Flanigan's Enterprises | 3.1379 | 119.56 M | -0.1669 | -5.05 | 1.9 K | 5.96 K |
| CVU | CPI Aerostructures | 4.60 | 61.08 M | -0.10 | -2.13 | 4.57 K | 21.02 K |
| NNVC | Nanoviricides Inc | 44.10 | 34.48 M | -1.40 | -3.08 | 856 | 37.75 K |
| COHN | Cohen & CO Inc | 14.6567 | 30.74 M | -3.4303 | -18.97 | 3.22 K | 47.24 K |
| CPHI | China Pharma Holdings | 121.00 | 24.08 M | -3.00 | -2.42 | 170 | 20.57 K |
| REED | Reed's, Inc. | 288.1579 | 24.07 M | -43.1948 | -13.04 | 32 | 9.22 K |
| ENSV | Enservco Corpporation | 10.50 | 29.09 K | -0.30 | -2.78 | 265 | 2.78 K |
| IPB | Merrill Lynch & Company | 4.5096 | -0.167 | -3.57 | 4.42 K | 19.93 K |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| INSM | Insmed Inc | 7.70 | 25.9 B | -0.05 | -0.65 | 423.88 K | 3.26 M |
| RGLD | Royal Gold Inc | 33.8035 | 21.57 B | -2.9768 | -8.09 | 928.8 K | 31.4 M |
| PAAS | Pan Amer Silver Corp | 11.2679 | 15.55 B | -0.7148 | -5.97 | 2.21 M | 24.96 M |
| LECO | Lincoln Elec Hld | 12.0083 | 15.41 B | -0.4188 | -3.37 | 2.31 M | 27.78 M |
| TXRH | Texas Roadhouse Inc | 6.3186 | 12.21 B | -0.3722 | -5.56 | 2.9 M | 18.32 M |
| DPZ | Domino's Pizza Inc Common Stock | 4.8834 | 10.96 B | -0.27 | -5.24 | 3.13 M | 15.31 M |
| AEIS | Advanced Energy | 6.5202 | 9.26 B | -0.4902 | -6.99 | 798.2 K | 5.2 M |
| TTMI | TTM Technologies | 4.92 | 8.04 B | -0.03 | -0.61 | 595.85 K | 2.93 M |
| AMRX | Amneal Pharmaceuticals Inc | 5.30 | 7.56 B | -0.70 | -11.67 | 15.76 K | 83.52 K |
| RUSHB | Rush Entpr Cl B | 3.1606 | 6.96 B | -0.0517 | -1.61 | 15.3 K | 48.36 K |
| KTOS | Kratos Defns | 6.20 | 6.54 B | -0.30 | -4.62 | 15.56 K | 96.45 K |
| SSRM | Ssr Mining Inc | 15.0288 | 5.38 B | -2.8952 | -16.15 | 4.61 M | 69.3 M |
| RUSHA | Rush Entpr Cl A | 3.4324 | 5.26 B | -0.0279 | -0.81 | 355.33 K | 1.22 M |
| LKQ | LKQ Corp | 4.8141 | 4.97 B | -0.1378 | -2.78 | 2.18 M | 10.48 M |
| OPCH | Option Care Health Inc | 6.16 | 4.75 B | -0.28 | -4.35 | 19.97 K | 123.01 K |
| CIGI | Colliers Intl Grp IN | 4.6394 | 4.53 B | -0.0675 | -1.43 | 19.2 K | 89.09 K |
| IPAR | Inter Parfums Inc | 4.0641 | 4.19 B | -0.0288 | -0.7 | 134.39 K | 546.17 K |
| PRIM | Primoris Services Cp | 3.8466 | 3.76 B | -0.062 | -1.59 | 22.51 K | 86.59 K |
| ACHC | Acadia Healthcr Company | 3.20 | 3.52 B | -0.20 | -5.88 | 15.41 K | 49.32 K |
| CLMT | Calumet Specialty Pr | 5.8601 | 3.2 B | -0.1583 | -2.63 | 139.58 K | 817.95 K |
| HWKN | Hawkins Inc | 4.9314 | 3.13 B | -0.2049 | -3.99 | 45.04 K | 222.1 K |
| LOPE | Grand Canyon Educati | 18.81 | 3 B | -0.37 | -1.93 | 381.49 K | 7.18 M |
| BELFA | BEL Fuse Cl A | 6.8953 | 2.66 B | -0.155 | -2.2 | 22.3 K | 153.77 K |
| HURN | Huron Consulting | 40.02 | 2.64 B | -6.05 | -13.13 | 1.98 M | 79.41 M |
| VECO | Veeco Instrument | 4.25 | 2.47 B | -0.05 | -1.16 | 541.41 K | 2.3 M |
| NWL | Newell Rubbermaid Inc | 3.4755 | 2.45 B | -0.0682 | -1.92 | 6.19 M | 21.51 M |
| NEOG | Neogen Cp | 3.7299 | 2.44 B | -0.08 | -2.1 | 1.34 M | 4.98 M |
| GABC | German Amer Bncp Inc | 4.8296 | 1.87 B | -0.0557 | -1.14 | 7 K | 33.79 K |
| QCRH | Qcr Holdings Inc | 8.1441 | 1.68 B | -0.181 | -2.17 | 2.2 K | 17.92 K |
| CNOB | Connectone Bancorp | 5.1984 | 1.65 B | -0.3504 | -6.31 | 9.7 K | 50.42 K |
| ANIP | ANI Pharma Inc | 58.3201 | 1.63 B | -0.72 | -1.22 | 713 | 41.58 K |
| THRM | Gentherm Inc | 3.32 | 1.57 B | -0.12 | -3.49 | 271.71 K | 902.07 K |
| NVAX | Novavax Inc | 21.40 | 1.44 B | -1.00 | -4.46 | 20.78 K | 444.69 K |
| BHRB | Burke & Herbert Financial Services Corp. Common Stock | 4.7487 | 1.43 B | -0.0876 | -1.81 | 25 | 118.72 |
| LQDT | Liquidity Services | 4.87 | 1.41 B | -0.03 | -0.61 | 240.8 K | 1.17 M |
| STRA | Strayer Education | 124.9492 | 1.22 B | -7.0883 | -5.37 | 741.4 K | 92.64 M |
| SENEB | Seneca Foods Cp B | 22.08 | 1.17 B | -0.92 | -4 | 200 | 4.42 K |
| SENEA | Seneca Foods Cp A | 21.87 | 1.14 B | -1.13 | -4.91 | 1.1 K | 24.06 K |
| IART | Integra Lifesciences | 10.5429 | 1.12 B | -0.1316 | -1.23 | 738.78 K | 7.79 M |
| CCNE | Cnb Financial Corp | 4.8564 | 1.06 B | -0.0822 | -1.66 | 3.08 K | 14.94 K |
| EGBN | Eagle Bancorp Inc | 4.1237 | 1.05 B | -0.1348 | -3.17 | 1.54 K | 6.35 K |
| WINA | Winmark Corp | 6.6781 | 967.18 M | -0.9529 | -12.49 | 3.85 K | 25.73 K |
| DAKT | Daktronics Inc | 4.5285 | 937.81 M | -0.3769 | -7.68 | 1.25 M | 5.66 M |
| MPB | Mid Penn Bancorp Inc | 12.8837 | 894.33 M | -0.2158 | -1.65 | 1.52 K | 19.63 K |
| ORRF | Orrstown Finl Svcs | 17.0975 | 867.47 M | -0.8381 | -4.67 | 758 | 12.96 K |
| CWBC | Community West Bncsh | 3.772 | 695.64 M | -0.3239 | -7.91 | 3.2 K | 12.07 K |
| CARE | Carter Bankshares Inc | 3.9952 | 642.86 M | -0.1439 | -3.48 | 8 K | 31.95 K |
| PZZA | Papa John's Intl | 7.8132 | 630.78 M | -0.169 | -2.12 | 1.24 M | 9.71 M |
| BWFG | Bankwell Financial | 9.4158 | 570.08 M | -2.6044 | -21.67 | 650 | 6.12 K |
| CBAN | Colony Bankcorp Inc | 4.9459 | 556.96 M | -0.2009 | -3.9 | 1.54 K | 7.61 K |
| MDRX | Allscripts Hlthcare | 9.87 | 535.45 M | -0.13 | -1.3 | 3.54 M | 34.93 M |
| JOUT | Johnson Outdoors | 4.8851 | 498.52 M | -0.8292 | -14.51 | 700 | 3.42 K |
| BMRC | Bank of Marin Bancrp | 5.6679 | 462.97 M | -0.107 | -1.85 | 22.34 K | 126.6 K |
| FDBC | Fidelity D & D Bancorp Inc | 7.941 | 389.52 M | -0.3609 | -4.35 | 184 | 1.46 K |
| FWDI | AdvisorShares Madrona International ETF | 17.80 | 387.54 M | -0.30 | -1.66 | 4.94 K | 87.93 K |
| IA | Innovative Aerosystems, Inc. | 3.1043 | 385.01 M | -0.1199 | -3.72 | 69.3 K | 215.13 K |
| AVBH | Avidbank Holdings, Inc. Common stock | 7.80 | 381.45 M | -1.20 | -13.33 | 200 | 1.56 K |
| AMSF | Amerisafe Inc | 7.4972 | 358.06 M | -0.3078 | -3.94 | 486 K | 3.64 M |
| ARTNA | Artesian Res Cp A | 8.2439 | 336.25 M | -0.2633 | -3.1 | 9.3 K | 76.67 K |
| MNRO | Monro Muffler Brak | 11.5403 | 324.39 M | -0.1404 | -1.2 | 204.97 K | 2.37 M |
| FRAF | Franklin Finl Svcs Corp | 7.43 | 314.08 M | -0.4428 | -5.62 | 1.3 K | 9.66 K |
| FLXS | Flexsteel Inds | 3.9769 | 312.69 M | -0.1181 | -2.88 | 5.53 K | 22 K |
| AGEN | Agenus Inc | 44.7475 | 310.26 M | -3.5327 | -7.32 | 812 | 36.33 K |
| FCCO | First Community Corp | 3.9016 | 307.58 M | -0.0661 | -1.67 | 8.78 K | 34.27 K |
| FUNC | First United Corp | 7.13 | 299.67 M | -0.3565 | -4.76 | 8.51 K | 60.7 K |
| BCBP | Bcb Bancorp Inc | 3.9395 | 281.99 M | -0.3764 | -8.72 | 3.5 K | 13.79 K |
| OFIX | Orthofix Intl NV | 17.80 | 280.53 M | -0.64 | -3.47 | 379.78 K | 6.76 M |
| NKSH | Natl Bankshares Inc | 9.5567 | 252.13 M | -0.1429 | -1.47 | 916 | 8.75 K |
| EFSI | Eagle Financial Services Inc | 8.4561 | 248.93 M | -0.8184 | -8.82 | 1.55 K | 13.1 K |
| CFBK | Central Fed Cp | 72.6285 | 238.99 M | -1.2969 | -1.75 | 272 | 19.75 K |
| PPIH | Perma-Pipe International Holdings Inc | 5.05 | 235.78 M | -0.09 | -1.75 | 8.92 K | 45.07 K |
| RGCO | Rgc Resources Inc | 4.3391 | 233.97 M | -0.107 | -2.41 | 12.29 K | 53.34 K |
| FCAP | First Capital Inc | 7.4448 | 220.75 M | -0.0566 | -0.75 | 575 | 4.28 K |
| SIGA | Siga Technologies Inc | 3.7345 | 207.65 M | -0.0732 | -1.92 | 171.77 K | 641.47 K |
| FNWD | Finward Bancorp | 10.5146 | 189.09 M | -1.1068 | -9.52 | 1.1 K | 11.57 K |
| CXDO | Crexendo Inc | 3.7151 | 165.54 M | -0.0278 | -0.74 | 16.2 K | 60.19 K |
| ABEO | Abeona Therapeutics | 1650.00 | 130.95 M | -100.00 | -5.71 | 7 | 11.55 K |
| SLNH | Soluna Hldgs Inc | 21.4138 | 130.06 M | -1.8621 | -8 | 710 | 15.2 K |
| UNB | Union Bankshares Inc | 7.6338 | 112.94 M | -0.2245 | -2.86 | 300 | 2.29 K |
| PNBK | Patriot Natl Bncp | 3.9631 | 109.6 M | -0.0991 | -2.44 | 2.2 K | 8.72 K |
| KEQU | Kewaunee Scientifi | 5.7091 | 104.06 M | -0.1638 | -2.79 | 350 | 2 K |
| ANIX | Anixa Biosciences Inc | 4.75 | 93.02 M | -0.75 | -13.64 | 7.42 K | 35.24 K |
| LAKE | Lakeland Inds Inc | 7.2393 | 92.26 M | -0.4598 | -5.97 | 5.57 K | 40.31 K |
| BYRN | Byrna Technologies Inc | 6.00 | 90.11 M | -0.70 | -10.45 | 950 | 5.7 K |
| MMLP | Martin Midstrm LP | 4.529 | 87.64 M | -0.0706 | -1.53 | 20.8 K | 94.22 K |
| FUSB | First US Bancshares Inc | 11.0202 | 85.33 M | -0.119 | -1.07 | 305 | 3.36 K |
| UBCP | United Bncp Inc | 3.1884 | 83.11 M | -0.1842 | -5.46 | 13.2 K | 42.09 K |
| TERS | Tersis Technologies Inc. | 120.00 | 69.08 M | -20.00 | -14.29 | 24 | 2.88 K |
| GEG | Great Elm Group Inc | 9.60 | 66.63 M | -0.24 | -2.44 | 23.88 K | 229.2 K |
| CSBR | Champions Oncolog | 13.20 | 64.72 M | -0.96 | -6.78 | 542 | 7.15 K |
| ONCY | Oncolytics Biotech Inc | 11.97 | 48.71 M | -0.76 | -5.97 | 3.13 K | 37.48 K |
| IDN | Intellicheck Mobilisia | 8.08 | 45.4 M | -0.08 | -0.98 | 1.36 K | 11 K |
| SPCB | Supercom Ltd | 254.9957 | 41.83 M | -16.9997 | -6.25 | 2 | 509.99 |
| NCTY | The9 Ltd ADR | 3408.00 | 41.7 M | -558.00 | -14.07 | 964 | 3.29 M |
| SCWO | 374Water Inc | 11.50 | 39.16 M | -0.50 | -4.17 | 270 | 3.1 K |
| ACFN | Acorn Energy, Inc. Common Stock | 32.4252 | 38.65 M | -0.3088 | -0.94 | 2.27 K | 73.57 K |
| VERU | Veru Inc | 28.1391 | 36.15 M | -0.8143 | -2.81 | 6.96 K | 195.99 K |
| PXLW | Pixelworks Inc | 5.40 | 35.18 M | -0.36 | -6.25 | 4.28 K | 23.09 K |
| GAIA | Gaiam Inc | 3.0841 | 31.66 M | -0.0674 | -2.14 | 346.91 K | 1.07 M |
| WVFC | Wvs Financial Corp | 10.258 | 31.17 M | -0.0516 | -0.5 | 1.6 K | 16.44 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| PM | Philip Morris International Inc | 15.5529 | 306.52 B | -0.0936 | -0.6 | 12.55 M | 195.21 M |
| NEM | Newmont Mining Corp | 28.0981 | 117.05 B | -1.5087 | -5.1 | 13.23 M | 371.86 M |
| AEM | Agnico-Eagle Mines Ltd | 38.6163 | 90.19 B | -3.1589 | -7.56 | 8.95 M | 345.7 M |
| TGT | Target Corporation | 17.5248 | 73.1 B | -0.3779 | -2.11 | 27 M | 473.11 M |
| WPM | Wheaton Precious Metals | 5.5802 | 59.86 B | -0.4623 | -7.65 | 11.37 M | 63.45 M |
| OKE | Oneok Inc | 4.6134 | 56.02 B | -0.1955 | -4.07 | 9.3 M | 42.92 M |
| FNV | Franco Nev Corp | 16.8549 | 47.77 B | -1.0996 | -6.12 | 17.1 K | 288.22 K |
| CTA-PA | E. I. du Pont de Nemours and Company | 25.0007 | 46.05 B | -1.3892 | -5.26 | 6.3 K | 157.5 K |
| AU | Anglogold Ashanti Ltd ADR | 23.6966 | 44.31 B | -2.1298 | -8.25 | 3.91 M | 92.58 M |
| AIG | American International Group | 5.1238 | 42.81 B | -1.4997 | -22.64 | 5.25 M | 26.9 M |
| GFI | Gold Fields Ltd ADR | 6.1646 | 31.88 B | -0.5077 | -7.61 | 11.83 M | 72.95 M |
| PUK | Prudential Public Ltd Company ADR | 4.1852 | 31.03 B | -0.0368 | -0.87 | 404.05 K | 1.69 M |
| SHG | Shinhan Financial Group Co. Ltd ADR | 7.5655 | 29.52 B | -0.0758 | -0.99 | 475.4 K | 3.6 M |
| AWK | American Water Works | 13.1603 | 29.38 B | -0.3065 | -2.28 | 421.54 K | 5.55 M |
| KGC | Kinross Gold Corp | 14.5698 | 24.4 B | -1.2422 | -7.86 | 10.2 M | 148.64 M |
| RBA | Ritchie Bros. Auctioneers Inc | 11.3933 | 17.56 B | -0.5102 | -4.29 | 1.09 M | 12.44 M |
| CDE | Coeur Mining Inc | 7.70 | 14.61 B | -0.40 | -4.94 | 1.06 M | 8.17 M |
| YPF | Ypf Sociedad Anonima ADR | 21.7756 | 14.59 B | -2.0777 | -8.71 | 6.8 K | 148.07 K |
| AGI | Alamos Gold Inc | 5.6227 | 12.03 B | -0.131 | -2.28 | 1.5 K | 8.43 K |
| DPZ | Domino's Pizza Inc | 4.8834 | 11.6 B | -0.27 | -5.24 | 3.13 M | 15.31 M |
| NYT | New York Times Company | 3.4909 | 11.43 B | -0.0353 | -1 | 1.9 M | 6.63 M |
| IAG | Iamgold Corp | 7.1231 | 9.79 B | -1.0043 | -12.36 | 6.61 M | 47.07 M |
| HMY | Harmony Gold Mining Co. Ltd ADR | 10.5178 | 9.68 B | -0.5953 | -5.36 | 7.83 M | 82.37 M |
| MHK | Mohawk Industries | 25.24 | 8.52 B | -1.41 | -5.29 | 4.16 M | 104.95 M |
| EGO | Eldorado Gold Corp | 39.1395 | 8.31 B | -5.4958 | -12.31 | 580.34 K | 22.71 M |
| EDU | New Oriental Education & Technology Group ADR | 10.1278 | 8.14 B | -0.1725 | -1.67 | 3.08 M | 31.21 M |
| TAP-A | Molson Coors Beverage Company | 25.6125 | 8.02 B | -0.7441 | -2.82 | 800 | 20.49 K |
| SM | Sm Energy Company | 12.5605 | 7.7 B | -0.5488 | -4.19 | 3.93 M | 49.32 M |
| BKH | Black Hills Corp | 9.6059 | 6.67 B | -0.063 | -0.65 | 703.8 K | 6.76 M |
| BVN | Compania Mina Buenaventura S.A. ADR | 17.0232 | 6.43 B | -1.1879 | -6.52 | 2.19 M | 37.36 M |
| CMS-PB | Consumers Energy Company | 33.1153 | 6.32 B | -0.648 | -1.92 | 230 | 7.62 K |
| FCN | Fti Consulting | 37.83 | 5.41 B | -2.00 | -5.02 | 2.53 M | 95.69 M |
| EPR | Entertainment Properties Trust | 5.3677 | 4.51 B | -0.5117 | -8.7 | 2.29 M | 12.3 M |
| THO | Thor Industries | 7.4868 | 4 B | -0.1146 | -1.51 | 505.2 K | 3.78 M |
| CVSA | Covista Inc. | 49.1511 | 3.96 B | -0.5386 | -1.08 | 1.55 M | 76.42 M |
| GEF-B | Greif Inc | 12.1909 | 3.79 B | -0.0687 | -0.56 | 4.3 K | 52.42 K |
| LRN | Stride Inc | 17.71 | 3.17 B | -0.35 | -1.94 | 203.51 K | 3.6 M |
| GEFB | Greif, Inc. | 13.0965 | 3.16 B | -0.0738 | -0.56 | 4.24 K | 55.5 K |
| BANC | First Pactrust Bancorp | 3.6686 | 2.82 B | -0.2729 | -6.92 | 3.4 K | 12.47 K |
| SDRL | Seadrill 2021 Ltd | 13438.1855 | 2.76 B | -374.7705 | -2.71 | 7.98 M | 107.21 B |
| SA | Seabridge Gold | 16.78 | 2.65 B | -1.84 | -9.88 | 653.61 K | 10.97 M |
| IMAX | Imax Corp | 4.00 | 2.63 B | -0.05 | -1.23 | 135.87 K | 543.46 K |
| MD | Mednax Inc | 34.36 | 2.45 B | -0.55 | -1.58 | 321.51 K | 11.05 M |
| LCII | Lci Industries | 4.1437 | 2.36 B | -0.054 | -1.29 | 196.78 K | 815.39 K |
| PRGO | Perrigo Company | 15.3968 | 2.25 B | -0.6597 | -4.11 | 2.27 M | 34.95 M |
| DCO | Ducommun Inc | 12.881 | 2.15 B | -0.1357 | -1.04 | 156.3 K | 2.01 M |
| DRD | Drdgold Ltd ADR | 4.5127 | 2.03 B | -0.3287 | -6.79 | 628.2 K | 2.83 M |
| EPAC | Actuant Corp | 11.3474 | 2.02 B | -0.1264 | -1.1 | 1.53 M | 17.33 M |
| LXP-PC | Lexington Realty Trust | 4.5766 | 1.99 B | -0.2842 | -5.85 | 1.9 K | 8.7 K |
| NSP | Insperity Inc | 6.0785 | 1.9 B | -0.0598 | -0.97 | 819.4 K | 4.98 M |
| HE | Hawaiian Electric Industries | 8.1002 | 1.49 B | -0.1931 | -2.33 | 1.72 M | 13.91 M |
| TNC | Tennant Company | 9.1682 | 1.28 B | -0.1237 | -1.33 | 310.94 K | 2.85 M |
| CPF | Central Pacific Financial Company | 54.1141 | 987.47 M | -0.382 | -0.7 | 24.98 K | 1.35 M |
| OPY | Oppenheimer Holdings | 6.7803 | 960.58 M | -0.0475 | -0.7 | 23.9 K | 162.05 K |
| TYG | Tortoise Energy Infrastructure Corp | 19.2599 | 954.79 M | -0.2303 | -1.18 | 35.08 K | 675.54 K |
| UVV | Universal Corp | 12.7674 | 940.75 M | -0.2552 | -1.96 | 489.3 K | 6.25 M |
| SBR | Sabine Royalty Trust | 8.0237 | 937.6 M | -0.4746 | -5.58 | 131.4 K | 1.05 M |
| ASA | ASA Gold and Precious Metals | 14.9372 | 897.65 M | -1.2555 | -7.75 | 331.2 K | 4.95 M |
| MUX | Mcewen Mining Inc | 17.6305 | 713.89 M | -3.8247 | -17.83 | 225.73 K | 3.98 M |
| CRD-A | Crawford & Company | 3.3031 | 571.91 M | -0.0307 | -0.92 | 11.83 K | 39.08 K |
| CRD-B | Crawford & Company | 5.7701 | 547.6 M | -0.0886 | -1.51 | 147.19 K | 849.31 K |
| OXM | Oxford Industries | 3.4437 | 424.03 M | -0.1225 | -3.44 | 123.7 K | 425.99 K |
| TCI | Transcontinental Realty Investors | 11.60 | 420.71 M | -0.44 | -3.65 | 2.6 K | 30.16 K |
| LODE | Comstock | 775.00 | 119.94 M | -20.00 | -2.52 | 401 | 310.77 K |
| BHV | Blackrock Virginia Muni Trust | 6.5418 | 20 M | -0.2482 | -3.66 | 2.6 K | 17.01 K |
| MTR | Mesa Royalty Trust | 4.9756 | 3.44 M | -0.4801 | -8.8 | 33.6 K | 167.18 K |
| GJR | Strats Sm Trust For The Procter & Gamble Co. Sec | 7.1538 | -1.3831 | -16.2 | 3.5 K | 25.04 K | |
| AMRX | Amneal Pharmaceuticals Inc | 5.30 | -0.70 | -11.67 | 15.76 K | 83.52 K | |
| GJO | Strats Sm Trust For Wal-Mart Stores Inc Securiti | 10.7785 | -0.8703 | -7.47 | 2 K | 21.56 K | |
| PAAS | Pan American Silver Corp. | 11.915 | -0.7559 | -5.97 | 2.22 M | 26.39 M | |
| EP-PC | El Paso Energy Capital Trust I PFD CV TR SECS | 11.3205 | -0.4756 | -4.03 | 15.39 K | 174.2 K | |
| CBAN | Colony Bankcorp Inc | 4.9157 | -0.1997 | -3.9 | 1.6 K | 7.87 K | |
| EPR-PE | EPR Properties | 3.3201 | -0.1253 | -3.64 | 7.4 K | 24.57 K | |
| IPB | Merrill Lynch & Company | 4.5096 | -0.167 | -3.57 | 4.42 K | 19.93 K | |
| GJS | Strats Sm Trust For Goldman Sachs Group Securiti | 5.0869 | -0.1523 | -2.91 | 1 K | 5.09 K | |
| SCCC | Sachem Capital Corp. 7.75% Note | 122.6453 | -2.8087 | -2.24 | 46.4 K | 5.69 M | |
| CVU | CPI Aerostructures Inc | 4.60 | -0.10 | -2.13 | 4.57 K | 21.02 K | |
| KTN | Lehman Abs Corp | 5.1055 | -0.0833 | -1.61 | 2.7 K | 13.78 K | |
| PRIM | Primoris Services Corporation | 3.903 | -0.0629 | -1.59 | 22.51 K | 87.86 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ORIO | ORIO | 44.0816 | -14.6939 | -25 | 83 | 3.66 K | |
| SSRM | Ssr Mining Inc | 18.6754 | -3.9937 | -17.62 | 276.6 K | 5.17 M | |
| ATX | ATEX Resources Inc. | 15.00 | -3.00 | -16.67 | 170 | 2.55 K | |
| IMP | Intermap Tech Corp | 14.80 | -2.70 | -15.43 | 30.07 K | 445.04 K | |
| PIF | Polaris Infrastructure Inc | 431.9522 | -67.1926 | -13.46 | 31 | 13.39 K | |
| LGO | Largo Resources Ltd | 7.00 | -1.00 | -12.5 | 9.08 K | 63.56 K | |
| OCG | Outcrop Silver & Gold Corp | 3.50 | -0.50 | -12.5 | 8.64 K | 30.24 K | |
| IMG | Iamgold Corp | 8.9592 | -1.2533 | -12.27 | 7.2 M | 64.49 M | |
| ABX | Barrick Mining Corp | 28.6518 | -3.9638 | -12.15 | 7.97 M | 228.23 M | |
| ELD | Eldorado Gold | 49.2287 | -6.4421 | -11.57 | 9.82 M | 483.33 M | |
| RUS | Russel Metals | 4.6719 | -0.594 | -11.28 | 1.1 M | 5.16 M | |
| BU | Burcon Nutrascience Corp | 70.6369 | -8.933 | -11.23 | 2.28 K | 160.98 K | |
| PTM | Platinum Group Metals Ltd | 161.00 | -19.00 | -10.56 | 1.31 K | 210.27 K | |
| USA | Americas Silver Corp | 10.20 | -1.20 | -10.53 | 6.66 K | 67.9 K | |
| FLNT | Flint Corp | 10.80 | -1.20 | -10 | 653 | 7.05 K | |
| SEA | Seabridge Gold Inc | 16.196 | -1.6641 | -9.32 | 26.09 K | 422.63 K | |
| AEM | Agnico Eagle Mines Ltd | 47.1574 | -4.5801 | -8.85 | 1.44 M | 67.86 M | |
| K | Kinross Gold Corp | 18.0136 | -1.7418 | -8.82 | 5.52 M | 99.49 M | |
| TCL-A | Transcontinental Inc | 3.1785 | -0.2998 | -8.62 | 110.55 K | 351.37 K | |
| WPM | Wheaton Precious Metals Corp | 6.9061 | -0.613 | -8.15 | 3.15 M | 21.75 M | |
| LGD | Liberty Gold Corp | 10.68 | -0.92 | -7.93 | 65.4 K | 698.47 K | |
| PAAS | Pan American Silver Corp | 13.9788 | -1.1337 | -7.5 | 255.59 K | 3.57 M | |
| PWF-PG | Power Financial Corp Pref G | 7.1788 | -0.5728 | -7.39 | 1.63 K | 11.7 K | |
| AIF | Altus Group Ltd | 3.4713 | -0.2264 | -6.12 | 51.82 K | 179.88 K | |
| TRX | Trx Gold Corporation | 5.54 | -0.36 | -6.1 | 174.11 K | 964.58 K | |
| DII-B | Dorel Industries Inc | 5.4536 | -0.3481 | -6 | 94.25 K | 513.99 K | |
| ALS | Altius Minerals Corp | 5.1211 | -0.3091 | -5.69 | 97.28 K | 498.15 K | |
| WTE | Westshore Terminals Investment Corp | 3.301 | -0.1964 | -5.62 | 298.05 K | 983.88 K | |
| HR-UN | H&R Real Estate Investment Trust | 3.007 | -0.1758 | -5.52 | 663.72 K | 2 M | |
| BPS-PB | Brookfield Property Split Corp Pref B | 5.0993 | -0.2903 | -5.39 | 2.01 K | 10.25 K | |
| CGO | Cogeco Inc Sv | 13.5219 | -0.7597 | -5.32 | 6.4 K | 86.54 K | |
| MTL | Mullen Group Ltd | 3.6786 | -0.2063 | -5.31 | 332 K | 1.22 M | |
| FNV | Franco-Nevada Corp | 21.0757 | -1.1781 | -5.29 | 834 K | 17.58 M | |
| JAG | Jaguar Mining Inc | 5985.3389 | -321.5264 | -5.1 | 395.42 K | 2.37 B | |
| SBC-PA | Brompton Split Banc Corp Pref A | 3.0034 | -0.1581 | -5 | 3.05 K | 9.16 K | |
| CEF | Sprott Physical Gold Silver Trust | 14.8891 | -0.7554 | -4.83 | 292.09 K | 4.35 M | |
| D-UN | Dream Office Real Estate Investment Trust | 10.6883 | -0.5198 | -4.64 | 132.25 K | 1.41 M | |
| CVG | Clairvest Group | 8.2834 | -0.3755 | -4.34 | 504 | 4.17 K | |
| CSW-B | Corby Spirit and Wine Limited | 4.3763 | -0.1895 | -4.15 | 2.47 K | 10.81 K | |
| CCA | Cogeco Communications Inc | 18.6251 | -0.7615 | -3.93 | 51.4 K | 957.24 K | |
| MDI | Major Drilling Grp | 3.7239 | -0.1471 | -3.8 | 50.04 K | 186.33 K | |
| DF-PA | Dividend 15 Split Corp II Pref A | 3.0264 | -0.1155 | -3.68 | 5 K | 15.13 K | |
| BCE-PZ | Bce Inc Pref Z | 5.7385 | -0.2177 | -3.66 | 1.48 K | 8.46 K | |
| BPS-PU | Brookfield Property Split Corp Pref U | 4.0634 | -0.143 | -3.4 | 9.9 K | 40.23 K | |
| GFP | Greenfirst Forest Products Inc | 6.7836 | -0.2339 | -3.33 | 3.87 K | 26.27 K | |
| MFC-PB | Manulife Finl Srs 2 Prf | 6.5473 | -0.2175 | -3.22 | 11.68 K | 76.45 K | |
| PWF-PH | Power Financial Corp Pref H | 6.892 | -0.2289 | -3.21 | 2.5 K | 17.23 K | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 5.4869 | -0.1756 | -3.1 | 42.72 K | 234.4 K | |
| TECK-A | Teck Resources Limited | 5.8526 | -0.181 | -3 | 2 K | 11.71 K | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 5.0717 | -0.1568 | -3 | 30.22 K | 153.29 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 3.4451 | -0.1034 | -2.91 | 2.52 K | 8.66 K | |
| AGI | Alamos Gold Inc Cls A | 6.6589 | -0.1983 | -2.89 | 1.15 M | 7.64 M | |
| CIGI | Colliers International Group Inc | 5.8456 | -0.1712 | -2.85 | 962.73 K | 5.63 M | |
| CHR | Chorus Aviation Inc | 23.0243 | -0.6223 | -2.63 | 428.38 K | 9.86 M | |
| NDM | Northern Dynasty Minerals Ltd | 5.50 | -0.13 | -2.31 | 145.9 K | 802.45 K | |
| ELR | Eastern Platinum Ltd | 4.30 | -0.10 | -2.27 | 3.91 M | 16.81 M | |
| ALA | AltaGas Ltd | 4.9777 | -0.1149 | -2.26 | 1.03 M | 5.12 M | |
| CUP-U | Caribbean Utilities Company Ltd | 3.2538 | -0.0744 | -2.24 | 13.3 K | 43.28 K | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 7.3422 | -0.1396 | -1.87 | 6.25 K | 45.85 K | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 5.9907 | -0.1063 | -1.74 | 7.71 K | 46.19 K | |
| BBD-PD | Bombardier Inc Pref D | 3.2663 | -0.0561 | -1.69 | 715 | 2.34 K | |
| WFG | West Fraser Timber CO Ltd | 10.0253 | -0.1663 | -1.63 | 156.6 K | 1.57 M | |
| CCL-B | CCL Industries Inc | 3.3456 | -0.0541 | -1.59 | 440.02 K | 1.47 M | |
| RBA | Rb Global Inc | 14.2397 | -0.2297 | -1.59 | 169.43 K | 2.41 M | |
| BBD-PC | Bombardier Inc Pref C | 3.7687 | -0.0585 | -1.53 | 9.03 K | 34.04 K | |
| WN-PC | George Weston Ser 3 Prf | 6.9329 | -0.1023 | -1.45 | 15.86 K | 109.96 K | |
| X | TMX Group Ltd | 3.6264 | -0.0529 | -1.44 | 4.6 M | 16.67 M | |
| QBR-B | Quebecor Inc | 3.086 | -0.0449 | -1.43 | 283.6 K | 875.19 K | |
| BCE-PB | BCE Inc Pref AB | 5.9153 | -0.0845 | -1.41 | 2.6 K | 15.38 K | |
| WCN | Waste Connections Inc | 9.3467 | -0.1303 | -1.37 | 186.27 K | 1.74 M | |
| BPS-PC | Brookfield Property Split Corp Pref C | 5.0218 | -0.0698 | -1.37 | 6.26 K | 31.42 K | |
| MFC-PC | Manulife Finl Srs 3 Prf | 6.20 | -0.0853 | -1.36 | 3.21 K | 19.9 K | |
| BCE-PS | Bce Inc Pref S | 5.55 | -0.0673 | -1.2 | 1.2 K | 6.66 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 4.9754 | -0.0603 | -1.2 | 1.69 K | 8.41 K | |
| WN-PA | George Weston Prf | 7.3293 | -0.0827 | -1.12 | 6.14 K | 45.04 K | |
| PPL | Pembina Pipeline Corp | 4.2767 | -0.0471 | -1.09 | 328.08 K | 1.4 M | |
| PNP | Pinetree Capital Ltd | 188.00 | -2.00 | -1.05 | 2.02 K | 379.01 K | |
| SII | Sprott Inc | 23.8785 | -0.2211 | -0.92 | 10.93 K | 260.99 K | |
| OTEX | Open Text Corp | 7.6164 | -0.0672 | -0.87 | 854 K | 6.5 M | |
| BCE-PY | BCE Inc Pref Y | 5.8957 | -0.0506 | -0.85 | 140.32 K | 827.31 K | |
| CSU | Constellation Software Inc | 17.2035 | -0.1476 | -0.85 | 13.9 K | 239.13 K | |
| EQB | EQB Inc | 4.0592 | -0.0333 | -0.81 | 7.8 K | 31.66 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 4.6318 | -0.037 | -0.79 | 57.5 K | 266.33 K | |
| GIB-A | CGI Inc | 8.9285 | -0.0693 | -0.77 | 3.36 M | 30.04 M | |
| MRC | Morguard Corp | 13.7752 | -0.1066 | -0.77 | 3.8 K | 52.35 K | |
| WJX | Wajax Corp | 5.0951 | -0.0386 | -0.75 | 47.41 K | 241.54 K | |
| AFN | Ag Growth International Inc | 8.6207 | -0.0626 | -0.72 | 20.6 K | 177.59 K | |
| LAS-A | Lassonde Industries Inc | 28.5181 | -0.2013 | -0.7 | 445 | 12.69 K | |
| PGIC-PA | Premium Global Income Split Corp | 4.1115 | -0.0272 | -0.66 | 11.9 K | 48.93 K | |
| BN-PC | Brookfield Corporation | 3.4905 | -0.0215 | -0.61 | 3.42 K | 11.92 K | |
| CIU-PA | CU Inc Pref A | 6.4819 | -0.0395 | -0.61 | 3.05 K | 19.77 K | |
| PBL | Pollard Banknote Ltd | 4.1235 | -0.0249 | -0.6 | 4.5 K | 18.56 K | |
| KBL | Kbro Linen Inc | 5.0537 | -0.0302 | -0.59 | 18.7 K | 94.5 K | |
| ENB | Enbridge Inc | 8.203 | -0.0471 | -0.57 | 2.02 M | 16.59 M | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 6.6547 | -0.0381 | -0.57 | 625 | 4.16 K | |
| TGO | Terago Inc | 3.70 | -0.02 | -0.54 | 500 | 1.85 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 19.00 | 77.5 B | -0.50 | -2.56 | 3.06 K | 58.2 K |
| ECXJ | CXJ Group Co. Limited | 140.00 | 131.93 M | -10.00 | -6.67 | 200 | 28 K |
| FCGD | First Colombia Gold Corp | 77.50 | 978.13 K | -12.50 | -13.89 | 4 | 310 |
| SEII | Sharing Economy International Inc | 2220.0022 | 645.17 K | -240.0002 | -9.76 | 2 | 4.44 K |
| ERHE | ERHC Energy Inc | 16.00 | 575.89 K | -1.50 | -8.57 | 312.6 K | 5 M |
| NEOM | NeoMedia Technologies Inc | 7.05 | 508.84 K | -0.45 | -6 | 7.8 K | 54.96 K |
| RGGI | Resgreen Group International Inc | 500.00 | 48.75 K | -300.00 | -37.5 | 1 | 500 |
| VALV | Shengkai Innovations Inc | 3.50 | 42.98 K | -1.00 | -22.22 | 50 | 175 |
| XLWH | Xinliwang International Holdings Company Ltd | 110.00 | 21.84 K | -10.00 | -8.33 | 74 | 8.14 K |
| XDSL | mPhase Technologies Inc | 81.50 | 16.8 K | -3.50 | -4.12 | 298 | 24.29 K |
| CGLO | Hash Labs Inc | 4.00 | 7.64 K | -0.40 | -9.09 | 2.46 M | 9.85 M |
| DOMR | Dominion Resources Black Warrior Trust | 9.0131 | 785 | -0.1047 | -1.15 | 87.43 K | 787.99 K |
| SPDC | Speed Commerce Inc | 7.04 | 603 | -0.32 | -4.35 | 2.8 K | 19.68 K |
| YVRLF | Liquid Media Group Ltd. | 9.00 | 482 | -1.98 | -18.03 | 235 | 2.12 K |
| IZNN | IZON Network Inc | 42.50 | -8.50 | -16.67 | 17 K | 722.5 K | |
| HBRM | Herborium Group Inc | 6.00 | -1.00 | -14.29 | 23 | 138 | |
| BAJFF | Camrova Resources Inc | 3.456 | -0.164 | -4.53 | 50 | 172.8 | |
| ESINQ | ITT Educational Services Inc | 113.25 | -2.76 | -2.38 | 3.02 M | 341.7 M | |
| FRTD | Fortitude Group Inc | 82.7273 | -1.5909 | -1.89 | 10.89 K | 901.31 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 150.00 | 6.48 M | -30.00 | -16.67 | 38 | 5.7 K |
| AZR | Azarga Metals Corp | 92.50 | 367.62 K | -2.50 | -2.63 | 259.23 K | 23.98 M |
| KCC | Kincora Copper Limited | 4.50 | -4.50 | -50 | 547 K | 2.46 M | |
| MUR | Murchison Minerals Ltd | 12.50 | -12.50 | -50 | 294 | 3.67 K | |
| LOD | Lode Gold Resources Inc. | 7.20 | -3.60 | -33.33 | 19 | 136.8 | |
| NIM | Nicola Mining Inc | 3.60 | -1.40 | -28 | 250 | 900 | |
| BRON | Bronco Resources Corp. | 16.00 | -6.00 | -27.27 | 305 | 4.88 K | |
| GORO | Goldgroup Mining Inc. | 17.10 | -5.70 | -25 | 4 | 68.4 | |
| MAX | Max Resource Corp | 13.20 | -3.60 | -21.43 | 67 | 884.4 | |
| SC-H | Serrano Resources Ltd | 7.50 | -2.00 | -21.05 | 200 | 1.5 K | |
| MYID | Killi Ltd | 55.8035 | -13.951 | -20 | 1.42 M | 79.07 M | |
| ROAR | Lion Rock Resources Inc. | 5.00 | -1.00 | -16.67 | 150 | 750 | |
| LUCA | Luca Mining Corp. | 6.40 | -1.28 | -16.67 | 1.27 K | 8.12 K | |
| CATX | Catalyst One Exploration Corp. | 12.00 | -2.40 | -16.67 | 83 | 996 | |
| BSK | Blue Sky Uranium Corp | 6.00 | -1.00 | -14.29 | 150 | 900 | |
| KRY | Koryx Copper Inc. | 90.00 | -15.00 | -14.29 | 7 | 630 | |
| WINS | Winshear Gold Corp | 14.4302 | -2.22 | -13.33 | 1.03 K | 14.91 K | |
| CPAU | CopAur Minerals Inc | 50.00 | -7.00 | -12.28 | 143 | 7.15 K | |
| DAU | Desert Gold Ventures Inc | 3.10 | -0.40 | -11.43 | 2 K | 6.2 K | |
| SIEN | Sienna Resources Inc. | 4.00 | -0.50 | -11.11 | 13 K | 52 K | |
| URZ | Urz Energy Corp | 22.50 | -2.50 | -10 | 66 | 1.49 K | |
| KIP | Kiplin Metals Inc | 145.80 | -16.20 | -10 | 2.5 K | 364.5 K | |
| SILV | Silver Valley Metals Corp. | 5.40 | -0.54 | -9.09 | 13 K | 70.2 K | |
| GCOM | Green Shift Commodities Ltd. | 6.40 | -0.60 | -8.57 | 2.65 K | 16.96 K | |
| RET-A | Reitmans (Canada) Limited | 5.7324 | -0.5162 | -8.26 | 160.3 K | 918.93 K | |
| PURO | Platauro Metals Corp. | 20.0334 | -1.6694 | -7.69 | 90 | 1.8 K | |
| CKG | Chesapeake Gold Corp | 3.04 | -0.23 | -7.03 | 13.2 K | 40.13 K | |
| GBU | Gabriel Resources Ltd | 25.40 | -1.60 | -5.93 | 474.78 K | 12.06 M | |
| VRB | Vanadiumcorp Resource Inc | 8.00 | -0.50 | -5.88 | 400 | 3.2 K | |
| KORE | KORE Mining Ltd | 9.50 | -0.50 | -5 | 82 | 779 | |
| SYH | Skyharbour Resources Ltd | 4.20 | -0.20 | -4.55 | 134.47 K | 564.77 K | |
| SKYG | Sky Gold Corp | 157.50 | -7.50 | -4.55 | 6 | 945 | |
| LQWD | LQwD FinTech Corp | 15.40 | -0.70 | -4.35 | 142 | 2.19 K | |
| OPW | Opawica Explorations Inc | 600.00 | -24.00 | -3.85 | 25.2 K | 15.12 M | |
| BARU | Baru Gold Corp | 5.1896 | -0.1958 | -3.64 | 4.45 K | 23.09 K | |
| TIG | Triumph Gold Corp | 66.00 | -2.00 | -2.94 | 2.53 K | 166.85 K | |
| BKM | Pacific Booker Minerals Inc | 6.80 | -0.20 | -2.86 | 1.4 K | 9.49 K | |
| ENA | Enablence Technologies Inc | 1080.00 | -24.00 | -2.17 | 46 | 49.68 K | |
| BQE | BQE Water Inc | 52.00 | -1.00 | -1.89 | 56.52 K | 2.94 M | |
| FMM | Full Metal Minerals Ltd | 5.4775 | -0.0996 | -1.79 | 4.48 K | 24.56 K | |
| POND | Pond Technologies Holdings Inc | 9.8611 | -0.0695 | -0.7 | 2.3 K | 22.68 K | |
| MET | Metalore Resources Limited | 5.9996 | -0.0324 | -0.54 | 1.1 K | 6.6 K |