Loser Valuations for 4 March 2009 from 00:00:00 until 23:59:59
Loser Valuations for 4 March 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TMP | Tompkinstrustco | 19.1429 | 1.44 B | -0.1417 | -0.73 | 100.54 K | 1.92 M |
| IDR | Idaho Strategic Resources | 4.20 | 299.75 M | -0.14 | -3.23 | 497 | 2.09 K |
| ACU | Acme United Corp | 4.5064 | 269.21 M | -0.2103 | -4.46 | 6.8 K | 30.64 K |
| NEN | New England Realty Associates | 9.4669 | 159.52 M | -0.2705 | -2.78 | 26.4 K | 249.93 K |
| IOR | Income Opportunity Realty Trust | 5.67 | 74.21 M | -0.08 | -1.39 | 200 | 1.13 K |
| CVU | CPI Aerostructures | 4.25 | 61.08 M | -0.13 | -2.97 | 5.4 K | 22.95 K |
| DIT | Amcon Distributing Company | 16.6969 | 58.48 M | -0.7748 | -4.43 | 700 | 11.69 K |
| DXR | Daxor Corp | 11.80 | 49.39 M | -0.1353 | -1.13 | 3.9 K | 46.02 K |
| NNVC | Nanoviricides Inc | 49.00 | 34.48 M | -2.80 | -5.41 | 1.85 K | 90.7 K |
| CPHI | China Pharma Holdings | 114.00 | 24.08 M | -5.00 | -4.2 | 71 | 8.09 K |
| IGC | India Globalization Capital Inc | 4.10 | 19.07 M | -0.10 | -2.38 | 1.68 K | 6.89 K |
| TOVX | Theriva Biologics Inc | 1312.50 | 7.34 M | -87.50 | -6.25 | 3 | 3.94 K |
| INUV | Inuvo Inc | 13.00 | 6.35 M | -1.00 | -7.14 | 1.01 K | 13.16 K |
| PW | Power REIT | 9.0131 | 2.45 M | -0.1939 | -2.11 | 400 | 3.61 K |
| TPHS | Trinity Pl Hlds Inc | 4.78 | 1.93 M | -0.0996 | -2.04 | 14.02 K | 67.03 K |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GOOGL | Alphabet Inc Class A | 7.9156 | 3.67 T | -0.1627 | -2.01 | 312.42 M | 2.47 B |
| GOOG | Alphabet Inc Class C | 7.8785 | 3.63 T | -0.1621 | -2.02 | 313.91 M | 2.47 B |
| AZN | Astrazeneca Plc ADR | 15.0987 | 285.96 B | -0.1215 | -0.8 | 1.82 M | 27.52 M |
| PEP | Pepsico Inc | 28.5716 | 193.86 B | -0.2671 | -0.93 | 10.63 M | 303.76 M |
| ACGL | Arch Capital Grp Ltd | 5.3187 | 35.56 B | -0.1056 | -1.95 | 8.89 M | 47.26 M |
| NTRS | Northern Trust Corp | 34.3569 | 32.18 B | -0.8028 | -2.28 | 5.66 M | 194.32 M |
| EXPE | Expedia Group Inc | 9.1324 | 30.97 B | -0.2771 | -2.94 | 3.17 M | 28.95 M |
| ULTA | Ulta Beauty Inc | 4.8656 | 27.83 B | -0.2373 | -4.65 | 163.8 K | 796.99 K |
| INSM | Insmed Inc | 9.50 | 25.9 B | -0.40 | -4.04 | 835.99 K | 7.94 M |
| FCNCA | First Citizens Bancs | 79.4906 | 25.76 B | -7.2172 | -8.32 | 27.8 K | 2.21 M |
| SWKS | Skyworks Solutions | 5.3299 | 21.17 B | -0.1579 | -2.88 | 5.02 M | 26.74 M |
| WWD | Woodward Inc | 10.0625 | 19.6 B | -0.2653 | -2.57 | 1.41 M | 14.21 M |
| EWBC | East West Bancorp | 3.5498 | 17.97 B | -0.3247 | -8.38 | 2.17 M | 7.69 M |
| COKE | Coca Cola Bot Cons | 3.4343 | 13.78 B | -0.1739 | -4.82 | 151.54 K | 520.43 K |
| SMTC | Semtech Corp | 11.26 | 11.15 B | -0.24 | -2.09 | 1.2 M | 13.56 M |
| WTFC | Wintrust Financial Corp | 9.1481 | 10.42 B | -0.0576 | -0.63 | 166.86 K | 1.53 M |
| BPOP | Popular Inc | 15.3087 | 9.96 B | -1.1147 | -6.79 | 267.38 K | 4.09 M |
| MDGL | Madrigal Pharmaceuticals Inc | 89.95 | 9.88 B | -12.95 | -12.59 | 11.53 K | 1.04 M |
| ZION | Zions Bancorp | 5.8573 | 9.63 B | -0.2422 | -3.97 | 5.61 M | 32.84 M |
| ONB | Old National Bncp | 6.1116 | 9.43 B | -0.1185 | -1.9 | 815.1 K | 4.98 M |
| BRKR | Bruker Corp | 3.6721 | 9.19 B | -0.3068 | -7.71 | 2.18 M | 7.99 M |
| COLB | Columbia Banking Sys | 3.0107 | 8.65 B | -0.1443 | -4.57 | 111.8 K | 336.6 K |
| BOKF | Bok Financial Corp | 16.6377 | 7.91 B | -0.7829 | -4.49 | 387.28 K | 6.44 M |
| VLY | Valley National Bancorp | 3.6727 | 7.91 B | -0.0768 | -2.05 | 1.51 M | 5.55 M |
| CBSH | Commerce Bancshares | 13.1364 | 7.89 B | -0.4795 | -3.52 | 1.26 M | 16.56 M |
| KTOS | Kratos Defns | 7.00 | 6.54 B | -0.50 | -6.67 | 13.4 K | 93.77 K |
| LGND | Ligand Pharm | 9.7734 | 6.33 B | -0.1025 | -1.04 | 174.41 K | 1.7 M |
| AUB | Atlantic Union Bancshares Corp | 6.6381 | 5.53 B | -0.2569 | -3.73 | 30.68 K | 203.64 K |
| OZK | Bank Ozk | 3.2265 | 5.47 B | -0.0475 | -1.45 | 802.76 K | 2.59 M |
| HWC | Hancock Whitney Corp | 15.7994 | 5.21 B | -0.2149 | -1.34 | 173.4 K | 2.74 M |
| OPCH | Option Care Health Inc | 6.08 | 4.75 B | -0.24 | -3.8 | 11.86 K | 72.09 K |
| TCBI | Texas Capital Bncsh | 8.17 | 4.4 B | -0.4222 | -4.91 | 220.23 K | 1.8 M |
| CATY | Cathay Genl Bncp | 5.7112 | 4.35 B | -0.0622 | -1.08 | 611.1 K | 3.49 M |
| PRIM | Primoris Services Cp | 3.3966 | 3.76 B | -0.0254 | -0.74 | 2.6 K | 8.83 K |
| RNST | Renasant Corp | 5.5859 | 3.6 B | -0.1564 | -2.72 | 74.47 K | 415.98 K |
| SBCF | Seacoast Banking Cp | 13.017 | 3.24 B | -0.3972 | -2.96 | 10.48 K | 136.42 K |
| CLMT | Calumet Specialty Pr | 5.3939 | 3.2 B | -0.1742 | -3.13 | 45.48 K | 245.29 K |
| HWKN | Hawkins Inc | 4.8583 | 3.13 B | -0.0768 | -1.56 | 2.02 K | 9.79 K |
| LOPE | Grand Canyon Educati | 14.25 | 3 B | -1.05 | -6.86 | 770.18 K | 10.98 M |
| VCEL | Vericel Corproation | 62.24 | 2.94 B | -4.976 | -7.4 | 9.65 K | 600.55 K |
| NBTB | NBT Bancorp Inc | 10.1491 | 2.74 B | -0.1264 | -1.23 | 175.59 K | 1.78 M |
| FBNC | First Bancorp [Nc] | 5.2644 | 2.68 B | -0.7341 | -12.24 | 189.02 K | 995.07 K |
| SYBT | Stock Yards Bancorp | 8.8671 | 2.46 B | -0.0806 | -0.9 | 84.08 K | 745.53 K |
| NEOG | Neogen Cp | 3.3949 | 2.44 B | -0.0333 | -0.97 | 927.67 K | 3.15 M |
| NTCT | Netscout Systems | 12.17 | 2.37 B | -0.18 | -1.46 | 632.07 K | 7.69 M |
| PENN | Penn Natl Gaming Inc | 3.6482 | 2.35 B | -0.021 | -0.57 | 1.12 M | 4.1 M |
| WAFD | Washington Federal | 7.1386 | 2.17 B | -0.0526 | -0.73 | 995.42 K | 7.11 M |
| CHCO | City Holding Company | 13.7277 | 2 B | -0.2803 | -2 | 165.9 K | 2.28 M |
| MCRI | Monarch Casino | 3.9965 | 1.95 B | -0.2504 | -5.9 | 188.93 K | 755.04 K |
| GABC | German Amer Bncp Inc | 4.5639 | 1.87 B | -0.2571 | -5.33 | 6.51 K | 29.72 K |
| PRDO | Perdoceo Education Corp | 20.6694 | 1.82 B | -1.4622 | -6.61 | 6.2 M | 128.18 M |
| MESO | Mesoblast Ltd ADR | 5.0896 | 1.7 B | -0.1898 | -3.6 | 506 | 2.58 K |
| TCBK | Trico Bancshares | 8.0792 | 1.65 B | -0.1508 | -1.83 | 124.95 K | 1.01 M |
| CNOB | Connectone Bancorp | 5.3271 | 1.65 B | -0.2145 | -3.87 | 5.7 K | 30.36 K |
| NVAX | Novavax Inc | 13.40 | 1.44 B | -0.20 | -1.47 | 8.41 K | 112.76 K |
| CMPR | Cimpress N.V. Ord | 22.93 | 1.39 B | -0.21 | -0.91 | 767.51 K | 17.6 M |
| WABC | Westamerica Bancorp | 22.1513 | 1.38 B | -0.1699 | -0.76 | 908.92 K | 20.13 M |
| INVA | Innoviva Inc | 10.2785 | 1.35 B | -0.1721 | -1.65 | 403.82 K | 4.15 M |
| CTBI | Community TR Bancp | 12.1224 | 1.27 B | -0.0847 | -0.69 | 50.46 K | 611.65 K |
| PFBC | Preferred Bank LA | 19.6832 | 1.23 B | -0.3367 | -1.68 | 1.18 K | 23.23 K |
| STRA | Strayer Education | 115.4697 | 1.22 B | -1.4731 | -1.26 | 543.5 K | 62.76 M |
| HFWA | Heritage Financial | 6.1837 | 1.14 B | -0.2945 | -4.55 | 26.44 K | 163.48 K |
| ATEC | Alphatec Holdings | 17.64 | 1.08 B | -2.76 | -13.53 | 8.57 K | 151.12 K |
| CFFN | Capitol Fed Finl Inc | 4.8384 | 1.04 B | -0.1378 | -2.77 | 380.09 K | 1.84 M |
| TRNS | Transcat Inc | 4.38 | 1 B | -0.08 | -1.79 | 500 | 2.19 K |
| TRST | Trustco Bank Corp NY | 13.2726 | 981.82 M | -0.2714 | -2 | 93.96 K | 1.25 M |
| WLFC | Willis Lease Fin C | 8.4486 | 980.87 M | -0.2216 | -2.56 | 2.8 K | 23.67 K |
| HAFC | Hanmi Financial Cp | 4.9287 | 959.82 M | -0.1524 | -3 | 38.64 K | 190.46 K |
| DJCO | Daily Journal Cp | 36.00 | 913.58 M | -0.74 | -2.01 | 2.8 K | 100.8 K |
| MPB | Mid Penn Bancorp Inc | 12.376 | 894.33 M | -0.3173 | -2.5 | 300 | 3.71 K |
| GSBC | Great Southern Bncp | 6.4253 | 885.75 M | -0.0728 | -1.12 | 6.8 K | 43.72 K |
| ORRF | Orrstown Finl Svcs | 16.427 | 867.47 M | -0.6705 | -3.92 | 1.73 K | 28.37 K |
| RIGL | Rigel Pharmaceuticals | 47.70 | 853.48 M | -2.80 | -5.54 | 35.45 K | 1.69 M |
| SMBC | Southern MO Bancorp | 3.02 | 779.96 M | -0.3553 | -10.53 | 1.46 K | 4.4 K |
| PFIS | Peoples Finl Svcs Company | 10.2949 | 729.39 M | -0.3938 | -3.68 | 300 | 3.09 K |
| AROW | Arrow Financial Corp | 9.6168 | 716.94 M | -0.1233 | -1.27 | 29.5 K | 283.66 K |
| CWBC | Community West Bncsh | 3.6235 | 695.64 M | -0.2834 | -7.25 | 5.6 K | 20.29 K |
| ACHV | Achieve Life Sciences Inc | 8580.00 | 665.01 M | -506.00 | -5.57 | 8 | 68.64 K |
| JBSS | John B Sanfilippo | 3.5399 | 657.41 M | -0.0238 | -0.67 | 8.6 K | 30.44 K |
| WRLD | World Acceptance Cp | 12.44 | 635.21 M | -0.40 | -3.12 | 371.74 K | 4.62 M |
| FBIZ | First Business Finan | 4.0586 | 625.24 M | -0.0264 | -0.65 | 400 | 1.62 K |
| OBT | Orange County Bancor | 5.7354 | 534.57 M | -0.07 | -1.21 | 2 K | 11.47 K |
| YORW | York Water Company | 6.7505 | 511.69 M | -0.0597 | -0.88 | 11.51 K | 77.71 K |
| ITIC | Investors Title Company | 13.593 | 475 M | -0.7759 | -5.4 | 1.1 K | 14.97 K |
| NATH | Nathan's Famous IN | 6.1847 | 418.17 M | -0.295 | -4.55 | 2.13 K | 13.19 K |
| NECB | Northeast Community Bancorp | 3.7521 | 400.18 M | -0.0319 | -0.84 | 4.11 K | 15.4 K |
| NWFL | Norwood Financial Cp | 8.1603 | 392.82 M | -0.0554 | -0.67 | 825 | 6.73 K |
| ERII | Energy Recovery Inc | 5.59 | 363.97 M | -0.40 | -6.68 | 446.35 K | 2.5 M |
| PESI | Perma-Fix Envir | 6.55 | 330.37 M | -0.10 | -1.5 | 49.14 K | 321.89 K |
| MNRO | Monro Muffler Brak | 11.2207 | 324.39 M | -0.2857 | -2.48 | 276.61 K | 3.1 M |
| GBLI | Global Indemnity Plc | 9.5414 | 324.29 M | -1.2274 | -11.4 | 39.75 K | 379.27 K |
| FRAF | Franklin Finl Svcs Corp | 6.9133 | 314.08 M | -0.0985 | -1.4 | 5.1 K | 35.26 K |
| FLXS | Flexsteel Inds | 3.7603 | 312.69 M | -0.046 | -1.21 | 9.35 K | 35.16 K |
| FCCO | First Community Corp | 3.637 | 307.58 M | -0.0794 | -2.14 | 3.1 K | 11.28 K |
| FUNC | First United Corp | 5.9179 | 299.67 M | -0.4848 | -7.57 | 4.92 K | 29.12 K |
| CDZI | Cadiz Inc | 7.20 | 282.27 M | -0.06 | -0.83 | 47.68 K | 343.32 K |
| LCNB | Lcnb Corp | 3.7886 | 279.11 M | -0.1826 | -4.6 | 2.03 K | 7.7 K |
| ALCO | Alico Inc | 19.8919 | 275.53 M | -0.1528 | -0.76 | 16.95 K | 337.17 K |
| RBBN | Ribbon Communications Inc | 6.50 | 259.8 M | -0.05 | -0.76 | 203.34 K | 1.32 M |
| NKSH | Natl Bankshares Inc | 9.572 | 252.13 M | -0.3625 | -3.65 | 2.32 K | 22.23 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| JPM | JP Morgan Chase & Company | 12.7301 | 910.4 B | -1.1279 | -8.14 | 145.01 M | 1.85 B |
| GE | General Electric Company | 22.7047 | 343.29 B | -1.0861 | -4.57 | 157.1 M | 3.57 B |
| WFC | Wells Fargo & Company | 6.2698 | 257.44 B | -0.6555 | -9.47 | 237.47 M | 1.49 B |
| BAC-PL | Bank of America Corporation | 104.6173 | 244.57 B | -4.2045 | -3.86 | 194.21 K | 20.32 M |
| AXP | American Express Company | 9.0274 | 213.28 B | -0.0848 | -0.93 | 27.09 M | 244.52 M |
| C | Citigroup Inc | 8.3019 | 205.34 B | -0.6612 | -7.38 | 48.18 M | 399.95 M |
| WFC-PL | Wells Fargo & Company | 159.6829 | 183.8 B | -14.4959 | -8.32 | 44.36 K | 7.08 M |
| SCHW | The Charles Schwab Corp | 9.5644 | 158.61 B | -0.1926 | -1.97 | 27.06 M | 258.86 M |
| ETN | Eaton Corp | 10.6748 | 139.49 B | -0.1479 | -1.37 | 7.17 M | 76.56 M |
| MDT | Medtronic Inc | 17.3269 | 129.18 B | -0.275 | -1.56 | 14.38 M | 249.2 M |
| WM | Waste Management | 15.7007 | 97.07 B | -0.4211 | -2.61 | 7.64 M | 119.89 M |
| USB | U.S. Bancorp | 6.6477 | 94.22 B | -0.9479 | -12.48 | 68.8 M | 457.33 M |
| PNC | PNC Bank | 14.563 | 91.67 B | -0.9768 | -6.29 | 17.44 M | 253.98 M |
| AEM | Agnico-Eagle Mines Ltd | 36.1517 | 90.19 B | -0.5647 | -1.54 | 4.11 M | 148.54 M |
| SPG | Simon Property Group | 13.3255 | 88.68 B | -0.2405 | -1.77 | 14.2 M | 189.18 M |
| RSG | Republic Services | 12.7792 | 77.07 B | -0.2399 | -1.84 | 4.94 M | 63.16 M |
| USB-PH | U.S. Bancorp | 5.6992 | 76.17 B | -0.0556 | -0.97 | 39.16 K | 223.17 K |
| URI | United Rentals | 3.1379 | 70.53 B | -0.2422 | -7.17 | 1.78 M | 5.58 M |
| TFC | Truist Financial Corp | 8.1503 | 59.79 B | -0.0806 | -0.98 | 11.5 M | 93.69 M |
| WCN | Waste Connections Inc | 6.6495 | 48.53 B | -0.0635 | -0.95 | 2.12 M | 14.09 M |
| FNV | Franco Nev Corp | 16.5021 | 47.77 B | -0.3036 | -1.81 | 15.6 K | 257.43 K |
| MSCI | MSCI Inc | 12.0868 | 47.36 B | -0.2899 | -2.34 | 1.17 M | 14.14 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 25.2175 | 46.05 B | -0.4424 | -1.72 | 100 | 2.52 K |
| AU | Anglogold Ashanti Ltd ADR | 23.0793 | 44.31 B | -0.6092 | -2.57 | 2.66 M | 61.45 M |
| HMC | Honda Motor Company ADR | 12.18 | 43.51 B | -0.0918 | -0.75 | 1.85 M | 22.58 M |
| WDS | Woodside Energy Group Ltd | 11.2253 | 42.39 B | -0.0828 | -0.73 | 17.57 K | 197.24 K |
| MTB | M&T Bank Corp | 20.2961 | 31.58 B | -0.1029 | -0.5 | 2.25 M | 45.59 M |
| PCG | Pacific Gas & Electric Company | 26.3641 | 28.57 B | -0.3373 | -1.26 | 8.56 M | 225.72 M |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 16.7881 | 24.95 B | -0.1679 | -0.99 | 224 K | 3.76 M |
| KGC | Kinross Gold Corp | 13.4312 | 24.4 B | -0.345 | -2.5 | 7.59 M | 101.91 M |
| GPN | Global Payments Inc | 13.8476 | 23.34 B | -0.1641 | -1.17 | 2.2 M | 30.46 M |
| THC | Tenet Healthcare Corp | 3.88 | 22.83 B | -0.20 | -4.9 | 1.89 M | 7.34 M |
| IP | International Paper Company | 3.5234 | 17.97 B | -0.0837 | -2.32 | 13.82 M | 48.69 M |
| GIS | General Mills | 14.4393 | 17.92 B | -0.2221 | -1.51 | 10.32 M | 149.03 M |
| SQM | Sociedad Quimica Y Minera S.A. ADR | 19.4461 | 15.39 B | -0.2473 | -1.26 | 1.92 M | 37.43 M |
| YPF | Ypf Sociedad Anonima ADR | 16.4331 | 14.59 B | -1.7157 | -9.45 | 5.41 K | 88.82 K |
| SUI | Sun Communities | 3.3901 | 14.57 B | -0.0349 | -1.02 | 142 K | 481.39 K |
| BF-A | Brown-Forman Corporation | 7.4408 | 14.19 B | -0.1503 | -1.98 | 78.47 K | 583.86 K |
| NLY | Annaly Capital Management Inc | 5.7574 | 13.84 B | -0.2438 | -4.06 | 7.58 M | 43.64 M |
| IT | Gartner Inc | 9.39 | 12.04 B | -0.09 | -0.95 | 667 K | 6.26 M |
| AGI | Alamos Gold Inc | 5.4306 | 12.03 B | -0.1222 | -2.2 | 10.1 K | 54.85 K |
| HRL | Hormel Foods Corp | 5.1876 | 12.01 B | -0.0613 | -1.17 | 6.68 M | 34.66 M |
| EVR | Evercore Partners Inc | 7.2236 | 11.22 B | -0.2467 | -3.3 | 369.8 K | 2.67 M |
| ALB | Albemarle Corp | 13.3643 | 11.19 B | -0.1942 | -1.43 | 2.99 M | 39.9 M |
| CFR | Cullen/Frost Bankers | 23.5514 | 9.81 B | -0.5973 | -2.47 | 1.22 M | 28.75 M |
| IAG | Iamgold Corp | 6.8813 | 9.79 B | -0.1767 | -2.5 | 3.77 M | 25.93 M |
| HMY | Harmony Gold Mining Co. Ltd ADR | 9.5255 | 9.68 B | -0.3279 | -3.33 | 3.5 M | 33.34 M |
| TAP-A | Molson Coors Beverage Company | 25.4584 | 8.02 B | -0.3595 | -1.39 | 100 | 2.55 K |
| AXS | Axis Capital Holdings | 12.456 | 7.76 B | -0.1556 | -1.23 | 2.58 M | 32.1 M |
| TAP | Molson Coors Brewing Company | 22.88 | 7.38 B | -0.3068 | -1.32 | 2.34 M | 53.61 M |
| G | Genpact Ltd | 5.9641 | 7.21 B | -0.1418 | -2.32 | 252 K | 1.5 M |
| VNO | Vornado Realty Trust | 12.0501 | 7.07 B | -0.0919 | -0.76 | 10.08 M | 121.52 M |
| FSS | Federal Signal Corp | 3.7387 | 7.02 B | -0.1622 | -4.16 | 602.7 K | 2.25 M |
| BVN | Compania Mina Buenaventura S.A. ADR | 15.3055 | 6.43 B | -0.1368 | -0.89 | 1.35 M | 20.66 M |
| AN | Autonation Inc | 9.64 | 5.77 B | -0.08 | -0.82 | 3.37 M | 32.44 M |
| ASB | Associated Banc-Corp | 8.0863 | 5.72 B | -0.0827 | -1.01 | 1.6 M | 12.96 M |
| WTM | White Mountains Insurance Group | 177.623 | 5.36 B | -3.6131 | -1.99 | 74.17 K | 13.17 M |
| ALK | Alaska Air Group | 4.0871 | 4.36 B | -0.0495 | -1.2 | 3.68 M | 15.05 M |
| FLG | Flagstar Financial, Inc. | 10.1393 | 4.29 B | -0.4817 | -4.54 | 2.96 M | 30.03 M |
| CVSA | Covista Inc. | 42.8737 | 3.96 B | -3.0737 | -6.69 | 2.18 M | 93.27 M |
| KAI | Kadant Inc | 6.7346 | 3.49 B | -0.0881 | -1.29 | 50.6 K | 340.77 K |
| CBU | Community Bank System | 8.8403 | 3.38 B | -0.1368 | -1.52 | 249.56 K | 2.21 M |
| HOG | Harley-Davidson Inc | 6.1817 | 3.28 B | -0.2501 | -3.89 | 8.94 M | 55.27 M |
| ABM | ABM Industries Inc | 9.6311 | 3.21 B | -0.3489 | -3.5 | 955.1 K | 9.2 M |
| TNK | Teekay Tankers Ltd | 4.3618 | 3.07 B | -0.0704 | -1.59 | 229.06 K | 999.1 K |
| PFS | Provident Financial Services | 4.3307 | 2.99 B | -0.1364 | -3.05 | 483.72 K | 2.09 M |
| BANC | First Pactrust Bancorp | 3.711 | 2.82 B | -0.1759 | -4.53 | 1.1 K | 4.08 K |
| AAP | Advance Auto Parts Inc | 31.9694 | 2.76 B | -0.6642 | -2.04 | 3.22 M | 103.02 M |
| BOH | Bank of Hawaii Corp | 15.3592 | 2.73 B | -0.2906 | -1.86 | 1.39 M | 21.28 M |
| SA | Seabridge Gold | 17.00 | 2.65 B | -0.15 | -0.87 | 268.28 K | 4.56 M |
| TALO | Talos Energy Inc | 3.3549 | 2.65 B | -0.02 | -0.59 | 14.29 K | 47.95 K |
| TY-P | Tri-Continental Corporation PFD $2.50 | 18.9947 | 2.49 B | -0.828 | -4.18 | 2.1 K | 39.89 K |
| RAMP | Liveramp Holdings Inc | 7.62 | 2.34 B | -0.20 | -2.56 | 818.4 K | 6.24 M |
| KMPR | Kemper Corp | 6.0872 | 2.02 B | -0.0778 | -1.26 | 735.7 K | 4.48 M |
| LXP-PC | Lexington Realty Trust | 4.1848 | 1.99 B | -0.1077 | -2.51 | 10.5 K | 43.94 K |
| BLX | Banco Latinoamericano DE Comercio | 3.1307 | 1.93 B | -0.0884 | -2.75 | 373.9 K | 1.17 M |
| AIN | Albany International Corp | 4.9121 | 1.92 B | -0.2811 | -5.41 | 468 K | 2.3 M |
| WMK | Weis Markets | 16.2405 | 1.86 B | -0.575 | -3.42 | 128.89 K | 2.09 M |
| BRSL | BRSL | 4.0193 | 1.76 B | -0.0971 | -2.36 | 8.53 M | 34.27 M |
| ALG | Alamo Group | 9.8027 | 1.71 B | -0.3558 | -3.5 | 17 K | 166.65 K |
| AMN | Amn Healthcare Services Inc | 3.4395 | 1.45 B | -0.0257 | -0.74 | 334.8 K | 1.15 M |
| DMC | Del Monte Corporation | 17.12 | 1.29 B | -0.30 | -1.72 | 518.71 K | 8.88 M |
| UTI | Universal Technical Institute Inc | 8.1749 | 1.22 B | -0.441 | -5.12 | 657.39 K | 5.37 M |
| OPY | Oppenheimer Holdings | 5.3971 | 960.58 M | -0.0678 | -1.24 | 32.79 K | 176.96 K |
| NX | Quanex Building Products Corp | 4.8756 | 886.28 M | -0.0324 | -0.66 | 159.5 K | 777.66 K |
| NXP | Nuveen Tax Free Income Portfolio | 6.6689 | 828.14 M | -0.1649 | -2.41 | 14.8 K | 98.7 K |
| MUX | Mcewen Mining Inc | 17.7238 | 713.89 M | -0.5597 | -3.06 | 65.95 K | 1.17 M |
| UHT | Universal Health Realty Income Trust | 10.7854 | 537.64 M | -0.0972 | -0.89 | 51.7 K | 557.61 K |
| WTI | W&T Offshore | 4.6847 | 514.25 M | -0.2896 | -5.82 | 2.06 M | 9.67 M |
| BXC | Bluelinx Holdings Inc | 10.6293 | 494.13 M | -0.8503 | -7.41 | 1.41 K | 15 K |
| VHI | Valhi Inc | 28.8079 | 475.8 M | -0.2191 | -0.75 | 27.07 K | 779.97 K |
| MAGN | Magnera Corp placeholder | 58.8632 | 464.98 M | -0.4353 | -0.73 | 19.09 K | 1.12 M |
| IPI | Intrepid Potash Inc | 171.4188 | 445.57 M | -22.6237 | -11.66 | 565.01 K | 96.85 M |
| TCI | Transcontinental Realty Investors | 10.71 | 420.71 M | -0.08 | -0.74 | 1.1 K | 11.78 K |
| TWI | Titan International | 4.117 | 332.72 M | -0.0584 | -1.4 | 666.64 K | 2.74 M |
| MLP | Maui Land & Pineapple Company | 6.34 | 298.88 M | -0.28 | -4.23 | 13.54 K | 85.82 K |
| UIS | Unisys Corp | 4.00 | 209.27 M | -0.10 | -2.44 | 215.5 K | 862 K |
| FC | Franklin Covey Company | 3.71 | 167.8 M | -0.02 | -0.54 | 12.01 K | 44.54 K |
| VHC | Virnetx Holding Corp | 18.2131 | 49.18 M | -0.7918 | -4.17 | 380 | 6.92 K |
| CATO | Cato Corp | 5.6869 | 45.2 M | -0.1521 | -2.6 | 316 K | 1.8 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MARI | Marimaca Copper Corp | 3.50 | -1.00 | -22.22 | 2.02 K | 7.06 K | |
| TAL | Petrotal Corp | 41.5783 | -3.5843 | -7.94 | 1.65 K | 68.48 K | |
| GIL | Gildan Activewear Inc | 3.0868 | -0.2481 | -7.44 | 2.01 M | 6.21 M | |
| LB | Laurentian Bank | 12.0026 | -0.8922 | -6.92 | 193.81 K | 2.33 M | |
| BPO-PW | Brookfield Office Properties Inc Pref W | 3.0366 | -0.1898 | -5.88 | 300 | 910.98 | |
| RUS | Russel Metals | 3.5726 | -0.1677 | -4.48 | 1.03 M | 3.67 M | |
| PWF-PE | Power Financial Corp Pref E | 6.5638 | -0.3046 | -4.43 | 3.25 K | 21.37 K | |
| K | Kinross Gold Corp | 17.0737 | -0.7846 | -4.39 | 5.35 M | 91.42 M | |
| IMG | Iamgold Corp | 8.7642 | -0.3807 | -4.16 | 3.63 M | 31.81 M | |
| RFA | RFA Financial Inc. | 10.9708 | -0.4649 | -4.07 | 12.54 K | 137.58 K | |
| ABX | Barrick Mining Corp | 25.7319 | -1.0657 | -3.98 | 6.74 M | 173.42 M | |
| TPX-B | Molson Coors Canada Inc | 29.5524 | -1.1889 | -3.87 | 2.24 K | 66.32 K | |
| BCE-PS | Bce Inc Pref S | 5.2892 | -0.2028 | -3.69 | 650 | 3.44 K | |
| BCE-PY | BCE Inc Pref Y | 5.6049 | -0.2115 | -3.64 | 2.79 K | 15.66 K | |
| AEM | Agnico Eagle Mines Ltd | 45.3494 | -1.5744 | -3.36 | 859.97 K | 39 M | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 5.0787 | -0.1698 | -3.24 | 1.2 K | 6.09 K | |
| POW-PA | Power Corporation of Canada Pref A | 6.8453 | -0.224 | -3.17 | 2.49 K | 17.04 K | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 7.8809 | -0.2553 | -3.14 | 730 | 5.75 K | |
| CGO | Cogeco Inc Sv | 13.2484 | -0.3647 | -2.68 | 9.67 K | 128.17 K | |
| FNV | Franco-Nevada Corp | 21.0675 | -0.5727 | -2.65 | 431.7 K | 9.09 M | |
| DII-B | Dorel Industries Inc | 5.1989 | -0.1358 | -2.55 | 109.47 K | 569.14 K | |
| ONEX | Onex Corp | 13.6308 | -0.3543 | -2.53 | 283.91 K | 3.87 M | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 6.555 | -0.17 | -2.53 | 2.35 K | 15.4 K | |
| CSW-A | Corby Spirit and Wine Limited | 5.231 | -0.1308 | -2.44 | 2.4 K | 12.58 K | |
| CJR-B | Corus Entertainment Inc | 5.157 | -0.127 | -2.4 | 575.7 K | 2.97 M | |
| CORS | Corus Entertainment Holdings Inc. | 2580.0422 | -63.5276 | -2.4 | 1.15 K | 2.97 M | |
| AGI | Alamos Gold Inc Cls A | 6.7167 | -0.1652 | -2.4 | 1.3 M | 8.73 M | |
| BN-PM | Brookfield Corporation | 4.631 | -0.1069 | -2.26 | 14.95 K | 69.23 K | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 5.983 | -0.1381 | -2.26 | 7.06 K | 42.26 K | |
| CEF | Sprott Physical Gold Silver Trust | 14.2132 | -0.3181 | -2.19 | 115.11 K | 1.64 M | |
| BBD-PD | Bombardier Inc Pref D | 3.2023 | -0.0667 | -2.04 | 5.03 K | 16.09 K | |
| FFH | Fairfax Financial Holdings Ltd | 205.7263 | -4.0755 | -1.94 | 60.35 K | 12.42 M | |
| PAAS | Pan American Silver Corp | 13.1516 | -0.2528 | -1.89 | 225.63 K | 2.97 M | |
| BBD-B | Bombardier Inc Series B | 57.8828 | -1.0799 | -1.83 | 579.87 K | 33.56 M | |
| PSI | Pason Systems Inc | 4.9048 | -0.0897 | -1.8 | 303.52 K | 1.49 M | |
| FTT | Finning Intl | 6.8791 | -0.1256 | -1.79 | 450.99 K | 3.1 M | |
| BBD-A | Bombardier Inc | 70.00 | -1.25 | -1.75 | 38.46 K | 2.69 M | |
| BPS-PU | Brookfield Property Split Corp Pref U | 3.8184 | -0.0613 | -1.58 | 2.57 K | 9.81 K | |
| TA | Transalta Corp | 10.1239 | -0.1605 | -1.56 | 819.58 K | 8.3 M | |
| TRX | Trx Gold Corporation | 5.19 | -0.08 | -1.52 | 50.33 K | 261.2 K | |
| PGIC-PA | Premium Global Income Split Corp | 3.9105 | -0.0598 | -1.51 | 5.71 K | 22.34 K | |
| POW-PC | Power Corporation of Canada Pref C | 6.9222 | -0.0979 | -1.39 | 1.72 K | 11.91 K | |
| TVA-B | TVA Group Inc | 6.2759 | -0.0868 | -1.36 | 4.94 K | 31.02 K | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 6.4229 | -0.0884 | -1.36 | 7.68 K | 49.33 K | |
| IMP | Intermap Tech Corp | 14.80 | -0.20 | -1.33 | 12.83 K | 189.88 K | |
| BCE-PT | Bce Inc Pref T | 5.8632 | -0.0782 | -1.32 | 4 K | 23.45 K | |
| ELR | Eastern Platinum Ltd | 3.75 | -0.05 | -1.32 | 2.44 M | 9.14 M | |
| MTY | Mty Food Group Inc | 6.0034 | -0.08 | -1.32 | 1.3 K | 7.8 K | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 5.8556 | -0.0778 | -1.31 | 5.42 K | 31.74 K | |
| EDV | Endeavour Mining Corp | 13.1289 | -0.1641 | -1.23 | 4.86 K | 63.81 K | |
| WN-PE | George Weston 4.75 Ser V Prf | 6.3303 | -0.0777 | -1.21 | 16.29 K | 103.1 K | |
| ELD | Eldorado Gold | 49.7576 | -0.5769 | -1.15 | 3.66 M | 182.24 M | |
| MFC-PB | Manulife Finl Srs 2 Prf | 6.3782 | -0.0685 | -1.06 | 7.13 K | 45.48 K | |
| DGS-PA | Dividend Growth Split Corp Pref A | 3.2378 | -0.0317 | -0.97 | 1.31 K | 4.26 K | |
| MEQ | Mainstreet Eq J | 5.2376 | -0.0499 | -0.94 | 500 | 2.62 K | |
| QBR-A | Quebecor Inc | 3.4796 | -0.0318 | -0.91 | 23.4 K | 81.42 K | |
| GWO-PG | Great West Lifeco Inc Pref G | 6.6217 | -0.0584 | -0.87 | 4.28 K | 28.34 K | |
| HPS-A | Hammond Power Solutions Inc | 4.0719 | -0.0323 | -0.79 | 1.31 K | 5.33 K | |
| OTEX | Open Text Corp | 7.5205 | -0.0576 | -0.76 | 870.8 K | 6.55 M | |
| AIF | Altus Group Ltd | 3.3896 | -0.0255 | -0.75 | 13.99 K | 47.44 K | |
| IAG | IA Financial Corp Inc | 9.3387 | -0.0653 | -0.69 | 458.6 K | 4.28 M | |
| RBA | Rb Global Inc | 13.0148 | -0.0904 | -0.69 | 112.56 K | 1.47 M | |
| RCI-A | Rogers Communications Inc | 16.1782 | -0.1097 | -0.67 | 825 | 13.35 K | |
| MRC | Morguard Corp | 13.4197 | -0.0888 | -0.66 | 1.72 K | 23.14 K | |
| WJX | Wajax Corp | 4.5027 | -0.0296 | -0.65 | 68.14 K | 306.84 K | |
| FTS | Fortis Inc | 11.9271 | -0.0731 | -0.61 | 550.77 K | 6.57 M | |
| JAG | Jaguar Mining Inc | 5688.5449 | -32.9775 | -0.58 | 484.62 K | 2.76 B | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 3.1523 | -0.0172 | -0.54 | 11.16 K | 35.18 K | |
| QBR-B | Quebecor Inc | 3.4337 | -0.0187 | -0.54 | 456 K | 1.57 M | |
| WN-PC | George Weston Ser 3 Prf | 7.0087 | -0.0379 | -0.54 | 5.76 K | 40.38 K | |
| HBM | Hudbay Minerals Inc | 5.1862 | -0.0276 | -0.53 | 514.5 K | 2.67 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CELV | Preferred Commerce Inc | 70.50 | 9.17 M | -16.45 | -18.92 | 223 | 15.72 K |
| SEII | Sharing Economy International Inc | 2220.0022 | 645.17 K | -30.00 | -1.33 | 2 | 4.44 K |
| ERHE | ERHC Energy Inc | 29.00 | 575.89 K | -1.00 | -3.33 | 1 M | 29.01 M |
| DKAM | Drinks Americas Holdings Ltd | 628.1258 | 278.3 K | -46.875 | -6.94 | 21 | 13.19 K |
| LGBI | Cannabiz Mobile Inc | 21.60 | 64.81 K | -1.20 | -5.26 | 22 | 475.2 |
| WNBD | Winning Brands Corporation | 3.50 | 18.57 K | -0.25 | -6.67 | 12.31 K | 43.09 K |
| XDSL | mPhase Technologies Inc | 81.50 | 16.8 K | -8.50 | -9.44 | 305 | 24.86 K |
| CDVIQ | Cal Dive International Inc | 5.39 | 9.86 K | -0.06 | -1.1 | 866.54 K | 4.67 M |
| CGLO | Hash Labs Inc | 3.20 | 7.64 K | -0.40 | -11.11 | 3.17 M | 10.15 M |
| SIMPQ | Simply Inc | 42.50 | 1.55 K | -5.00 | -10.53 | 2 | 85 |
| CYRNQ | CYRNQ | 36.198 | 799 | -0.202 | -0.55 | 324 | 11.73 K |
| SPDC | Speed Commerce Inc | 6.24 | 603 | -0.16 | -2.5 | 3.11 K | 19.42 K |
| PRXIQ | Premier Exhibitions Inc | 6.58 | 491 | -0.72 | -9.86 | 13.48 K | 88.72 K |
| CALIQ | China Auto Logistics Inc. | 24.60 | 484 | -0.4799 | -1.91 | 1.2 K | 29.52 K |
| PARD | Poniard Pharmaceuticals Inc | 72.00 | 149 | -0.80 | -1.1 | 906 | 65.23 K |
| ESNC | EnSync Inc | 4.95 | 1 | -0.20 | -3.88 | 1.23 K | 6.07 K |
| ESINQ | ITT Educational Services Inc | 107.15 | -4.21 | -3.78 | 2.45 M | 262.74 M | |
| SRSCQ | Sears Canada Inc | 6.5979 | -0.0772 | -1.16 | 2.18 K | 14.36 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 170.00 | 6.48 M | -10.00 | -5.56 | 105 | 17.85 K |
| PEX | Pacific Ridge Exploration Ltd | 6.00 | -3.00 | -33.33 | 200 K | 1.2 M | |
| DIG-H | District Mines Ltd | 18.00 | -6.00 | -25 | 83 | 1.49 K | |
| CPAU | CopAur Minerals Inc | 50.00 | -15.00 | -23.08 | 10 | 500 | |
| GORO | Goldgroup Mining Inc. | 17.10 | -4.56 | -21.05 | 8 | 136.8 | |
| LUCA | Luca Mining Corp. | 5.12 | -1.28 | -20 | 977 | 5 K | |
| STMP | Stamper Oil & Gas Corp | 349.0305 | -87.2576 | -20 | 2 | 698.06 | |
| ROAR | Lion Rock Resources Inc. | 5.00 | -1.00 | -16.67 | 100 | 500 | |
| SYH | Skyharbour Resources Ltd | 3.80 | -0.60 | -13.64 | 686.5 K | 2.61 M | |
| WINS | Winshear Gold Corp | 12.5801 | -1.8501 | -12.82 | 273 | 3.43 K | |
| PUMA | Puma Exploration Inc | 7.00 | -1.00 | -12.5 | 1 K | 7 K | |
| ABM | Athabasca Minerals Inc | 24.00 | -3.00 | -11.11 | 89.5 K | 2.15 M | |
| WEC | Winchester Equity Corporation | 3.60 | -0.40 | -10 | 150 | 540 | |
| NAR | North Arrow Minerals Inc | 10.00 | -1.00 | -9.09 | 620 | 6.2 K | |
| SLG | PetroTal Corp | 7.7048 | -0.6642 | -7.94 | 164.65 K | 1.27 M | |
| LQWD | LQwD FinTech Corp | 16.80 | -1.40 | -7.69 | 21 | 352.8 | |
| EGT | Eguana Technologies Inc | 12.00 | -1.00 | -7.69 | 866 | 10.39 K | |
| CTH | CoTec Holdings Corp. | 130.00 | -10.00 | -7.14 | 75 | 9.75 K | |
| IB | IBC Advanced Alloys Corp | 10.80 | -0.60 | -5.26 | 33 | 356.4 | |
| VVTM | VVT Med Inc. | 887.8505 | -46.729 | -5 | 9 | 7.99 K | |
| DEC | Decade Resources Ltd | 8.50 | -0.25 | -2.86 | 20 | 170 | |
| BQE | BQE Water Inc | 40.00 | -1.00 | -2.44 | 84.19 K | 3.37 M | |
| OYL | CGX Energy Inc | 5.50 | -0.10 | -1.79 | 54.1 K | 297.55 K | |
| GBU | Gabriel Resources Ltd | 27.00 | -0.40 | -1.46 | 711.55 K | 19.21 M | |
| BKM | Pacific Booker Minerals Inc | 7.00 | -0.07 | -0.99 | 5.52 K | 38.65 K |