Loser Valuations for 17 March 2009 from 00:00:00 until 23:59:59
Loser Valuations for 17 March 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 | 4.65 | 11.17 B | -0.30 | -6.06 | 19.5 K | 90.68 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 3.947 | 3.74 B | -0.028 | -0.7 | 70.04 K | 276.46 K |
| TRX | Tanzanian Royalty Exploration Corp | 3.88 | 292.96 M | -0.21 | -5.13 | 158.71 K | 615.79 K |
| FRD | Friedman Industries Inc | 3.0963 | 275.24 M | -0.0997 | -3.12 | 25.2 K | 78.03 K |
| GLU | Gabelli Global Utility | 4.1273 | 114.2 M | -0.0385 | -0.92 | 5.9 K | 24.35 K |
| OPHC | Optimumbank Hlds | 609.3333 | 113.17 M | -27.42 | -4.31 | 17 | 10.36 K |
| CEV | Eaton Vance California Muni Income Trust | 3.9126 | 74.34 M | -0.0324 | -0.82 | 9.94 K | 38.89 K |
| NNVC | Nanoviricides Inc | 45.50 | 34.48 M | -0.70 | -1.52 | 534 | 24.3 K |
| CKX | Ckx Lands | 9.4148 | 32.52 M | -0.1112 | -1.17 | 488 | 4.59 K |
| COHN | Cohen & CO Inc | 12.7856 | 30.74 M | -0.3119 | -2.38 | 696 | 8.9 K |
| MXC | Mexco Energy Corp | 5.8146 | 23.15 M | -0.2229 | -3.69 | 1.2 K | 6.98 K |
| CVM | Cel-Sci Corp | 2175.00 | 20.93 M | -75.00 | -3.33 | 22 | 47.85 K |
| TOVX | Theriva Biologics Inc | 1487.50 | 7.34 M | -87.50 | -5.56 | 2 | 2.98 K |
| DSS | Document Security Systems | 3365.2146 | 4.89 M | -20.771 | -0.61 | 10 | 33.65 K |
Canadian Securities Exchange (CN) CAD
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SI | Silver | 12.67 | 1.03 B | -0.22 | -1.71 | 12.5 K | 158.38 K |
| GC | Gold | 888.70 | -27.70 | -3.02 | 120 | 106.64 K | |
| CC | Cocoa | 2396.00 | -24.00 | -0.99 | 5.38 K | 12.89 M | |
| HE | Lean Hogs | 62.15 | -0.60 | -0.96 | 9.9 K | 615.16 K | |
| ZB | US Treasury Bond Futures | 125.5469 | -0.7031 | -0.56 | 2.59 K | 325.29 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| STLD | Steel Dynamics Inc | 4.665 | 33.72 B | -0.2164 | -4.43 | 8.98 M | 41.9 M |
| FSLR | First Solar Inc | 115.96 | 18.52 B | -8.90 | -7.13 | 6.03 M | 699.72 M |
| EWBC | East West Bancorp | 3.6436 | 17.97 B | -0.2742 | -7 | 2.61 M | 9.5 M |
| PAA | Plains All American Pipeline LP | 5.3849 | 17.15 B | -0.2648 | -4.69 | 7.62 M | 41.02 M |
| TECH | Bio-Techne Cp | 10.9432 | 11.44 B | -0.0588 | -0.53 | 1.09 M | 11.98 M |
| WTFC | Wintrust Financial Corp | 10.9415 | 10.42 B | -0.3703 | -3.27 | 408.98 K | 4.47 M |
| PODD | Insulet Corp | 3.01 | 10.36 B | -0.14 | -4.44 | 534.84 K | 1.61 M |
| MORN | Morningstar Inc | 27.9872 | 9.13 B | -0.5583 | -1.96 | 180.6 K | 5.05 M |
| AMRX | Amneal Pharmaceuticals Inc | 5.55 | 7.56 B | -0.29 | -4.97 | 16.83 K | 93.4 K |
| RIOT | Riot Blockchain Inc | 331.7403 | 6.69 B | -6.4207 | -1.9 | 604 | 200.37 K |
| ARWR | Arrowhead Pharma | 4.40 | 6.66 B | -0.20 | -4.35 | 6.21 K | 27.34 K |
| OZK | Bank Ozk | 3.4593 | 5.47 B | -0.036 | -1.03 | 842.74 K | 2.92 M |
| SSRM | Ssr Mining Inc | 12.3144 | 5.38 B | -0.2667 | -2.12 | 470.9 K | 5.8 M |
| IONS | Ionis Pharmaceuticals | 13.48 | 4.54 B | -0.09 | -0.66 | 1.07 M | 14.45 M |
| CIGI | Colliers Intl Grp IN | 4.3188 | 4.53 B | -0.0675 | -1.54 | 131.18 K | 566.54 K |
| IEP | Icahn Enterprises | 4.1123 | 3.68 B | -0.0345 | -0.83 | 11 K | 45.25 K |
| SBCF | Seacoast Banking Cp | 14.2483 | 3.24 B | -0.3983 | -2.72 | 24.88 K | 354.5 K |
| MGRC | Mcgrath Rentcorp | 9.9223 | 3.17 B | -0.0747 | -0.75 | 131.91 K | 1.31 M |
| GRBK | Green Brick Partners | 4.2759 | 2.59 B | -0.4138 | -8.82 | 3.24 K | 13.85 K |
| NTCT | Netscout Systems | 6.82 | 2.37 B | -0.12 | -1.73 | 1.63 M | 11.15 M |
| KALU | Kaiser Aluminum | 11.4397 | 1.81 B | -0.3951 | -3.34 | 312.23 K | 3.57 M |
| QCRH | Qcr Holdings Inc | 7.0135 | 1.68 B | -0.4067 | -5.48 | 404 | 2.83 K |
| EZPW | Ezcorp Inc | 10.85 | 1.66 B | -0.14 | -1.27 | 550.64 K | 5.97 M |
| ANIP | ANI Pharma Inc | 44.6401 | 1.63 B | -1.08 | -2.36 | 838 | 37.41 K |
| EGBN | Eagle Bancorp Inc | 4.074 | 1.05 B | -0.3478 | -7.87 | 3.85 K | 15.68 K |
| SVRA | Savara Inc | 210.175 | 969.77 M | -34.825 | -14.21 | 51 | 10.72 K |
| ROCK | Gibraltar Ind Inc | 3.82 | 916.41 M | -0.22 | -5.45 | 689.98 K | 2.64 M |
| MPB | Mid Penn Bancorp Inc | 11.9317 | 894.33 M | -0.3173 | -2.59 | 225 | 2.68 K |
| NWPX | Northwest Pipe Company | 23.98 | 879.12 M | -0.19 | -0.79 | 112.42 K | 2.7 M |
| FCBC | First Community Bksh | 5.833 | 868.06 M | -0.0886 | -1.5 | 81.17 K | 473.45 K |
| CEVA | Ceva Inc | 6.09 | 741.02 M | -0.06 | -0.98 | 49.83 K | 303.43 K |
| ACNB | Acnb Corp | 4.8297 | 680.2 M | -0.1253 | -2.53 | 1.7 K | 8.22 K |
| CARE | Carter Bankshares Inc | 3.8152 | 642.86 M | -0.144 | -3.64 | 1 K | 3.82 K |
| SFST | Southern First Bancs | 3.9248 | 576.2 M | -0.0928 | -2.31 | 2.44 K | 9.59 K |
| SWRD | Stewards Inc. | 8.50 | 557.84 M | -2.50 | -22.73 | 1.09 K | 9.23 K |
| NTGR | Netgear Inc | 6.5736 | 527.43 M | -0.0683 | -1.03 | 371.56 K | 2.44 M |
| PLBC | Plumas Bancorp | 3.6441 | 436.65 M | -0.4504 | -11 | 2.5 K | 9.11 K |
| CHMG | Chemung Financial Cp | 9.0019 | 413.15 M | -0.9145 | -9.22 | 7.5 K | 67.51 K |
| CWCO | Cons Water CO Inc | 5.8211 | 404.97 M | -0.1047 | -1.77 | 92.94 K | 541 K |
| ARTNA | Artesian Res Cp A | 7.8488 | 336.25 M | -0.2863 | -3.52 | 3.6 K | 28.26 K |
| HWBK | Hawthorn Bancshares | 3.9055 | 288.16 M | -0.1423 | -3.52 | 12.16 K | 47.5 K |
| LCNB | Lcnb Corp | 3.8799 | 279.11 M | -0.137 | -3.41 | 750 | 2.91 K |
| RBBN | Ribbon Communications Inc | 9.10 | 259.8 M | -0.10 | -1.09 | 491.14 K | 4.47 M |
| RGCO | Rgc Resources Inc | 4.0749 | 233.97 M | -0.1036 | -2.48 | 13.39 K | 54.58 K |
| CZWI | Citizens Community | 5.1692 | 224.54 M | -0.0398 | -0.76 | 257 | 1.33 K |
| SIGA | Siga Technologies Inc | 3.7125 | 207.65 M | -0.0293 | -0.78 | 117.56 K | 436.43 K |
| CLAR | Clarus Corp | 3.5695 | 197.95 M | -0.0452 | -1.25 | 6.01 K | 21.47 K |
| LMNR | Limoneira Company | 9.9472 | 185.13 M | -1.015 | -9.26 | 540 | 5.37 K |
| SBFG | Sb Financial Group | 5.1126 | 182.65 M | -0.1412 | -2.69 | 4.26 K | 21.81 K |
| USAU | U.S. Gold Corp | 727.8686 | 178.01 M | -23.4789 | -3.12 | 10 | 7.28 K |
| OPRX | Optimizerx Corp | 11.9999 | 167.07 M | -0.90 | -6.98 | 250 | 3 K |
| LEE | Lee Enterprises, Incorporated Common Stock | 3.40 | 158.94 M | -0.10 | -2.86 | 80.29 K | 272.98 K |
| MNSB | Mainstreet Bank | 3.2637 | 152.64 M | -0.4851 | -12.94 | 1.05 K | 3.43 K |
| INO | Inovio Pharma | 13.3919 | 150.34 M | -0.9566 | -6.67 | 627 | 8.4 K |
| STRS | Stratus Pptys Inc | 5.1003 | 140.33 M | -0.0755 | -1.46 | 6.9 K | 35.19 K |
| HURC | Hurco Cos Inc | 9.1359 | 135.03 M | -0.1775 | -1.91 | 63.76 K | 582.5 K |
| ABEO | Abeona Therapeutics | 1750.00 | 130.95 M | -250.00 | -12.5 | 25 | 43.75 K |
| APYX | Apyx Medical Corp | 6.54 | 121.74 M | -0.51 | -7.23 | 51.08 K | 334.05 K |
| PROV | Provident Financial | 3.1492 | 113.05 M | -0.036 | -1.13 | 750 | 2.36 K |
| BKSC | Bank of So Car Cp | 4.5826 | 107.21 M | -0.1438 | -3.04 | 100 | 458.26 |
| OPHC | Optimumbank Hlds | 609.3333 | 106.49 M | -27.42 | -4.31 | 17 | 10.36 K |
| AUBN | Auburn Natl Bncp | 11.1493 | 90.25 M | -0.2354 | -2.07 | 600 | 6.69 K |
| MMLP | Martin Midstrm LP | 4.8172 | 87.64 M | -0.0678 | -1.39 | 31.66 K | 152.51 K |
| INTG | Intergroup Cp The | 9.92 | 86.16 M | -0.08 | -0.8 | 3.8 K | 37.7 K |
| CSBR | Champions Oncolog | 12.48 | 64.72 M | -0.12 | -0.95 | 1.04 K | 12.98 K |
| INVE | Identiv Inc | 25.80 | 64.71 M | -1.70 | -6.18 | 130 | 3.35 K |
| BWEN | Broadwind Energy Inc | 26.50 | 59.5 M | -1.70 | -6.03 | 6.19 K | 164.03 K |
| CIZN | Citizens Hld Company | 9.2645 | 56.2 M | -1.2223 | -11.66 | 4.42 K | 40.95 K |
| CNVS | CNVS | 112.00 | 48.2 M | -6.00 | -5.08 | 213 | 23.86 K |
| FTEK | Fuel Tech Inc | 10.13 | 42.45 M | -0.08 | -0.78 | 211.91 K | 2.15 M |
| NCTY | The9 Ltd ADR | 3825.00 | 41.7 M | -54.00 | -1.39 | 825 | 3.16 M |
| LPSN | Liveperson Inc | 27.75 | 38 M | -0.60 | -2.12 | 1.46 K | 40.57 K |
| AATC | Autoscope Technologies Corp | 3.8373 | 32.54 M | -0.3625 | -8.63 | 3.4 K | 13.05 K |
| NSYS | Nortech Systems IN | 3.65 | 31.16 M | -0.05 | -1.35 | 1.2 K | 4.38 K |
| RMTI | Rockwell Medical IN | 43.78 | 29.74 M | -1.87 | -4.1 | 2.06 K | 89.97 K |
| RAND | Rand Capital Cp | 15.4907 | 28.67 M | -1.2479 | -7.46 | 1.5 K | 23.24 K |
| AIFC | AI Financial Corporation | 6.30 | 24.49 M | -0.25 | -3.82 | 400 | 2.52 K |
| IPM | IPM | 11.0833 | 22.77 M | -0.35 | -3.06 | 1.29 K | 14.25 K |
| UTSI | Utstarcom Holdings C | 8.76 | 18.29 M | -0.12 | -1.35 | 34.68 K | 303.82 K |
| ARTW | Art S Way MFG Company | 3.1498 | 14.93 M | -0.1853 | -5.56 | 7.43 K | 23.4 K |
| PLUR | Pluri Inc | 108.00 | 14.68 M | -9.192 | -7.84 | 515 | 55.62 K |
| UONE | Urban One Inc | 6.70 | 12.65 M | -0.60 | -8.22 | 320 | 2.14 K |
| TULP | Bloomia Holdings, Inc. | 7.2683 | 11.98 M | -0.0727 | -0.99 | 3.61 K | 26.27 K |
| MOBQ | Mobiquity Technologies Inc | 4860.0029 | 11.82 M | -180.00 | -3.57 | 1 | 4.86 K |
| GYRO | Gyrodyne Llc | 93.5226 | 8.71 M | -1.9529 | -2.05 | 81 | 7.58 K |
| MARPS | Marine Petroleum U | 3.8845 | 8.52 M | -0.0392 | -1 | 1 K | 3.88 K |
| BLIN | Bridgeline Digital | 1175.125 | 7.67 M | -124.875 | -9.61 | 3 | 3.53 K |
| SNOA | Sonoma Pharmaceuticals Inc | 7245.00 | 5.6 M | -126.00 | -1.71 | 4 | 28.98 K |
| YDKG | YDKG | 85.40 | 5.03 M | -1.40 | -1.61 | 6.49 K | 554.25 K |
| ALP | Alpha Compute Corp | 170.00 | 4.8 M | -10.00 | -5.56 | 1 | 170 |
| PRPH | Prophase Labs Inc | 17.9894 | 70.35 K | -0.254 | -1.39 | 237 | 4.26 K |
| SOFO | Sonic Foundry Inc | 6.15 | 1.21 K | -0.15 | -2.38 | 438 | 2.69 K |
| IMCI | Infinite Group Inc. Common Stock | 14.25 | 677 | -0.75 | -5 | 10 K | 142.5 K |
| SSKN | Strata Skin Scien | 2285.00 | 588 | -40.00 | -1.72 | 263 | 600.96 K |
| GSAT | Globalstar, Inc. Common Stock | 4.65 | -0.30 | -6.06 | 19.5 K | 90.68 K | |
| FRD | Friedman Industries Inc | 3.0963 | -0.0997 | -3.12 | 25.2 K | 78.03 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| RIO | Rio Tinto Plc ADR | 8.9583 | 135.45 B | -0.304 | -3.28 | 5.18 M | 46.4 M |
| BTI | British American Tobacco Industries ADR | 8.9628 | 131.15 B | -0.0493 | -0.55 | 556 K | 4.98 M |
| NEM | Newmont Mining Corp | 25.636 | 117.05 B | -0.6023 | -2.3 | 9.07 M | 232.44 M |
| GSK | Glaxosmithkline Plc ADR | 12.4518 | 101.51 B | -0.0765 | -0.61 | 2.71 M | 33.72 M |
| AEM | Agnico-Eagle Mines Ltd | 36.9525 | 90.19 B | -0.3064 | -0.82 | 3.32 M | 122.52 M |
| FCX | Freeport-Mcmoran Inc | 13.2456 | 86.81 B | -0.1183 | -0.89 | 43.15 M | 571.58 M |
| USB-PH | U.S. Bancorp | 6.2608 | 76.17 B | -0.3948 | -5.93 | 5.3 K | 33.18 K |
| TEL | TE Connectivity Ltd | 6.6305 | 62.62 B | -0.1225 | -1.81 | 6.97 M | 46.2 M |
| WPM | Wheaton Precious Metals | 5.2665 | 59.86 B | -0.0578 | -1.09 | 4.37 M | 22.99 M |
| NUE | Nucor Corp | 21.0725 | 59.16 B | -2.1355 | -9.2 | 19.6 M | 413 M |
| MT | Arcelormittal ADR | 28.6593 | 48.34 B | -2.2291 | -7.22 | 5.98 M | 171.33 M |
| FNV | Franco Nev Corp | 18.3566 | 47.77 B | -0.1641 | -0.89 | 3.8 K | 69.76 K |
| HEI | Heico Corp | 4.5837 | 47.45 B | -0.2034 | -4.25 | 1.46 M | 6.69 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 25.2175 | 46.05 B | -0.6415 | -2.48 | 100 | 2.52 K |
| CHT | Chunghwa Telecom Co. Ltd ADR | 12.3645 | 38.08 B | -0.1912 | -1.52 | 205.75 K | 2.54 M |
| HEI-A | HEICO Corporation | 3.8482 | 35.52 B | -0.03 | -0.77 | 166.98 K | 642.57 K |
| RMD | Resmed Inc | 13.962 | 33.6 B | -0.9949 | -6.65 | 8.2 M | 114.45 M |
| GFI | Gold Fields Ltd ADR | 7.0546 | 31.88 B | -0.227 | -3.12 | 7.61 M | 53.72 M |
| TECK | Teck Resources Ltd | 3.0786 | 30.04 B | -0.0524 | -1.67 | 3.28 M | 10.11 M |
| AWK | American Water Works | 12.1608 | 29.38 B | -0.5064 | -4 | 373.57 K | 4.54 M |
| ATI | Allegheny Technologies Inc | 17.3712 | 25.83 B | -0.6707 | -3.72 | 3.12 M | 54.27 M |
| KGC | Kinross Gold Corp | 13.5605 | 24.4 B | -0.1381 | -1.01 | 4.87 M | 66.08 M |
| EIX | Edison International | 14.9074 | 23.08 B | -0.253 | -1.67 | 6.46 M | 96.26 M |
| RS | Reliance Steel & Aluminum Company | 16.4491 | 22.09 B | -0.9378 | -5.39 | 2.39 M | 39.29 M |
| NRG | NRG Energy | 13.2852 | 20.61 B | -0.0893 | -0.67 | 2.59 M | 34.45 M |
| ZBH | Zimmer Biomet Holdings | 31.4567 | 19.79 B | -0.1976 | -0.62 | 2.14 M | 67.43 M |
| CRL | Charles River Laboratories Intl | 27.32 | 16.33 B | -0.33 | -1.19 | 1.27 M | 34.8 M |
| BF-B | Brown-Forman Corporation | 7.1434 | 13.78 B | -0.0494 | -0.69 | 1.79 M | 12.8 M |
| AGI | Alamos Gold Inc | 5.3084 | 12.03 B | -0.0349 | -0.65 | 1.5 K | 7.96 K |
| MOG-B | Moog Inc | 19.0722 | 10.99 B | -0.4366 | -2.24 | 100 | 1.91 K |
| AA | Alcoa Corp | 10.9462 | 10.68 B | -1.0378 | -8.66 | 27.99 M | 306.41 M |
| AES | The Aes Corp | 4.0413 | 10.64 B | -0.1008 | -2.43 | 7.03 M | 28.39 M |
| OGE | Oge Energy Corp | 5.8444 | 10.6 B | -0.0307 | -0.52 | 1.66 M | 9.7 M |
| IAG | Iamgold Corp | 6.5373 | 9.79 B | -0.158 | -2.36 | 1.48 M | 9.69 M |
| HMY | Harmony Gold Mining Co. Ltd ADR | 9.6722 | 9.68 B | -0.2157 | -2.18 | 2.82 M | 27.25 M |
| HBM | Hudbay Minerals Inc | 4.0472 | 9.6 B | -0.1285 | -3.08 | 300 | 1.21 K |
| CAE | Cae Inc | 4.7538 | 9.02 B | -0.1509 | -3.08 | 14.8 K | 70.36 K |
| OSK | Oshkosh Truck Corp | 5.2833 | 8.56 B | -0.2153 | -3.92 | 1.45 M | 7.68 M |
| EGO | Eldorado Gold Corp | 34.265 | 8.31 B | -1.6726 | -4.65 | 296.68 K | 10.17 M |
| TAP-A | Molson Coors Beverage Company | 22.6044 | 8.02 B | -0.4549 | -1.97 | 100 | 2.26 K |
| CLF | Cleveland-Cliffs Inc | 10.5665 | 7.46 B | -0.5146 | -4.64 | 5.48 M | 57.88 M |
| GS-PC | The Goldman Sachs Group Inc. PFD 1/1000 C | 4.7591 | 7.44 B | -0.1482 | -3.02 | 24.45 K | 116.36 K |
| AWI | Armstrong World Industries Inc | 6.3574 | 7.31 B | -0.1643 | -2.52 | 298.5 K | 1.9 M |
| CMC | Commercial Metals Company | 6.4114 | 7.04 B | -0.6884 | -9.7 | 3.19 M | 20.47 M |
| TFX | Teleflex Inc | 35.9559 | 6.49 B | -1.241 | -3.34 | 899 K | 32.32 M |
| BVN | Compania Mina Buenaventura S.A. ADR | 15.8525 | 6.43 B | -0.8802 | -5.26 | 1.21 M | 19.21 M |
| WEX | Wex Inc | 15.90 | 5.9 B | -0.87 | -5.19 | 553.61 K | 8.8 M |
| AGX | Argan Inc | 8.2315 | 4.42 B | -0.0938 | -1.13 | 16.5 K | 135.82 K |
| AIR | AAR Corp | 10.1201 | 4.35 B | -0.4591 | -4.34 | 994.3 K | 10.06 M |
| LRN | Stride Inc | 13.02 | 3.17 B | -0.30 | -2.25 | 431.19 K | 5.61 M |
| WOR | Worthington Industries | 3.2277 | 2.87 B | -0.0728 | -2.21 | 1.1 M | 3.54 M |
| SA | Seabridge Gold | 19.05 | 2.65 B | -0.20 | -1.04 | 259.92 K | 4.95 M |
| DRD | Drdgold Ltd ADR | 5.1255 | 2.03 B | -0.0557 | -1.08 | 100.3 K | 514.09 K |
| NSP | Insperity Inc | 5.6991 | 1.9 B | -0.0542 | -0.94 | 719.2 K | 4.1 M |
| NRP | Natural Resource Partners LP | 55.7623 | 1.62 B | -1.8676 | -3.24 | 18.1 K | 1.01 M |
| HLF | Herbalife Ltd | 3.0511 | 1.6 B | -0.0408 | -1.32 | 2.48 M | 7.58 M |
| GSL | Global Ship Lease Inc | 12.8521 | 1.56 B | -0.4943 | -3.7 | 9 K | 115.67 K |
| ODC | Oil-Dri Corp of America | 4.6187 | 1.06 B | -0.0315 | -0.68 | 4.9 K | 22.63 K |
| TYG | Tortoise Energy Infrastructure Corp | 20.9242 | 954.79 M | -0.5338 | -2.49 | 19.68 K | 411.68 K |
| ASA | ASA Gold and Precious Metals | 14.0136 | 897.65 M | -0.2746 | -1.92 | 130.8 K | 1.83 M |
| OI | Owens-Illinois | 11.6532 | 751.24 M | -0.3823 | -3.18 | 3.28 M | 38.2 M |
| MUX | Mcewen Mining Inc | 16.2313 | 713.89 M | -0.1866 | -1.14 | 41.51 K | 673.83 K |
| NVRI | Enviri Corporation | 16.4466 | 683.61 M | -0.3426 | -2.04 | 995.71 K | 16.38 M |
| KOP | Koppers Holdings Inc | 10.1954 | 599.5 M | -0.3291 | -3.13 | 477.7 K | 4.87 M |
| CIM | Chimera Investment Corp | 4.2267 | 554.57 M | -0.0484 | -1.13 | 225.71 K | 954.03 K |
| MLR | Miller Industries | 4.0579 | 550.61 M | -0.0665 | -1.61 | 40 K | 162.32 K |
| VGM | Invesco Trust For Investment Grade Municipals | 3.6637 | 493.51 M | -0.0276 | -0.75 | 38.7 K | 141.79 K |
| VKQ | Invesco Muni Trust | 3.6333 | 484.43 M | -0.0702 | -1.9 | 43.9 K | 159.5 K |
| VCV | Invesco California Value Muni Income Trust | 3.6934 | 461.68 M | -0.0584 | -1.56 | 26.6 K | 98.24 K |
| IPI | Intrepid Potash Inc | 152.0822 | 445.57 M | -1.7403 | -1.13 | 117.79 K | 17.91 M |
| TCI | Transcontinental Realty Investors | 11.35 | 420.71 M | -0.22 | -1.9 | 4.1 K | 46.54 K |
| EVN | Eaton Vance Muni Income Trust | 3.2635 | 391.64 M | -0.0289 | -0.88 | 15.9 K | 51.89 K |
| KTF | Scudder Municiple Income Trust | 3.3342 | 322.48 M | -0.0252 | -0.75 | 52.5 K | 175.05 K |
| KWY | Kingsway Corporation | 8.4766 | 262.69 M | -0.2387 | -2.74 | 10.22 K | 86.67 K |
| VTN | Invesco Trust New York Muni | 3.9072 | 148.26 M | -0.0746 | -1.87 | 16.4 K | 64.08 K |
| MED | Medifast Inc | 3.7622 | 143.81 M | -0.053 | -1.39 | 88.9 K | 334.46 K |
| AXR | Amrep Corp | 16.55 | 112.46 M | -0.87 | -4.99 | 7 K | 115.85 K |
| CRT | Cross Timbers Royalty Trust | 4.277 | 75 M | -0.0885 | -2.03 | 28.4 K | 121.47 K |
| MTR | Mesa Royalty Trust | 6.8849 | 3.44 M | -0.4774 | -6.48 | 2.3 K | 15.84 K |
| GRBK | Green Brick Partners | 4.2759 | -0.4138 | -8.82 | 3.24 K | 13.85 K | |
| AMRX | Amneal Pharmaceuticals Inc | 5.55 | -0.29 | -4.97 | 16.83 K | 93.4 K | |
| BAC-P-E | Bank of America Corporation Depositary Sh repstg 1/1000th Perp Pfd Ser E | 3.966 | -0.0878 | -2.17 | 554.84 K | 2.2 M | |
| KTH | Lehman Abs Corp | 8.0608 | -0.1284 | -1.57 | 500 | 4.03 K | |
| GJT | Strats Sm Trust For Allstate Corp Securities Ser | 4.8112 | -0.0253 | -0.52 | 2.3 K | 11.07 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 104.7257 | 7.9 M | -6.7565 | -6.06 | 100 | 10.47 K |
| TRX | Trx Gold Corporation | 4.94 | -0.36 | -6.79 | 86.74 K | 428.51 K | |
| VNP | 5N Plus Inc | 4.85 | -0.35 | -6.73 | 88.6 K | 429.71 K | |
| GFP | Greenfirst Forest Products Inc | 6.5497 | -0.4678 | -6.67 | 684 | 4.48 K | |
| ONEX | Onex Corp | 14.0224 | -0.6713 | -4.57 | 428.33 K | 6.01 M | |
| LUG | Lundin Gold Inc | 3.9144 | -0.1702 | -4.17 | 25 | 97.86 | |
| ELD | Eldorado Gold | 43.7001 | -1.8749 | -4.11 | 2.35 M | 102.9 M | |
| BCE-PY | BCE Inc Pref Y | 5.3553 | -0.2285 | -4.09 | 421 | 2.25 K | |
| CAE | Cae Inc | 6.0001 | -0.25 | -4 | 572.87 K | 3.44 M | |
| SSRM | Ssr Mining Inc | 15.6011 | -0.6417 | -3.95 | 108.4 K | 1.69 M | |
| USA | Americas Silver Corp | 8.10 | -0.30 | -3.57 | 10.08 K | 81.62 K | |
| WPK | Winpak Ltd | 4.7799 | -0.1692 | -3.42 | 14.23 K | 68.04 K | |
| WFG | West Fraser Timber CO Ltd | 9.1642 | -0.3078 | -3.25 | 68.6 K | 628.66 K | |
| BPS-PB | Brookfield Property Split Corp Pref B | 4.583 | -0.1404 | -2.97 | 1.3 K | 5.96 K | |
| MFC-PC | Manulife Finl Srs 3 Prf | 5.9115 | -0.1788 | -2.94 | 5.28 K | 31.18 K | |
| LB | Laurentian Bank | 10.9616 | -0.3059 | -2.71 | 161.36 K | 1.77 M | |
| CORS | Corus Entertainment Holdings Inc. | 2777.0859 | -74.0557 | -2.6 | 158 | 438.78 K | |
| CJR-B | Corus Entertainment Inc | 5.5509 | -0.148 | -2.6 | 78.8 K | 437.41 K | |
| QBR-B | Quebecor Inc | 3.3136 | -0.0881 | -2.59 | 1.19 M | 3.96 M | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 5.7042 | -0.1514 | -2.59 | 10.9 K | 62.18 K | |
| ABX | Barrick Mining Corp | 26.7246 | -0.7081 | -2.58 | 5.28 M | 141.11 M | |
| IMG | Iamgold Corp | 8.1979 | -0.2135 | -2.54 | 1.47 M | 12.04 M | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 6.6117 | -0.17 | -2.51 | 4.7 K | 31.07 K | |
| CYB | Cymbria Corp Cl A | 9.90 | -0.25 | -2.46 | 9.6 K | 95.04 K | |
| WPM | Wheaton Precious Metals Corp | 6.5873 | -0.1635 | -2.42 | 1.51 M | 9.94 M | |
| WSP | WSP Global Inc | 11.6386 | -0.2839 | -2.38 | 37.04 K | 431.07 K | |
| MDI | Major Drilling Grp | 3.4619 | -0.0794 | -2.24 | 125 K | 432.73 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 5.8924 | -0.1304 | -2.17 | 84.53 K | 498.06 K | |
| CEF | Sprott Physical Gold Silver Trust | 14.5214 | -0.318 | -2.14 | 161.41 K | 2.34 M | |
| NWC | The North West Company Inc | 7.0273 | -0.1374 | -1.92 | 51.71 K | 363.39 K | |
| EDV | Endeavour Mining Corp | 12.7186 | -0.2461 | -1.9 | 5.58 K | 70.97 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 4.486 | -0.0859 | -1.88 | 48.2 K | 216.23 K | |
| SEA | Seabridge Gold Inc | 18.5579 | -0.3374 | -1.79 | 22.14 K | 410.91 K | |
| BCE-PZ | Bce Inc Pref Z | 5.5362 | -0.0954 | -1.69 | 1.94 K | 10.76 K | |
| K | Kinross Gold Corp | 17.1426 | -0.2932 | -1.68 | 3.76 M | 64.46 M | |
| POW-PB | Power Corporation of Canada Pref B | 6.6354 | -0.1118 | -1.66 | 6.08 K | 40.31 K | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 7.829 | -0.1317 | -1.65 | 760 | 5.95 K | |
| GRT-UN | Granite Real Estate Investment Trust | 3.11 | -0.0513 | -1.62 | 4.59 K | 14.28 K | |
| IFC | Intact Financial Corp | 21.623 | -0.3522 | -1.6 | 526.9 K | 11.39 M | |
| JAG | Jaguar Mining Inc | 5193.8892 | -82.4429 | -1.56 | 477.7 K | 2.48 B | |
| AEM | Agnico Eagle Mines Ltd | 46.0949 | -0.6957 | -1.49 | 3.58 M | 164.8 M | |
| TAL | Petrotal Corp | 49.4638 | -0.7169 | -1.43 | 2.48 K | 122.57 K | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 5.0044 | -0.071 | -1.4 | 8.15 K | 40.79 K | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 5.4174 | -0.0695 | -1.27 | 1.6 K | 8.67 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 3.1382 | -0.0395 | -1.24 | 6.2 K | 19.46 K | |
| FTS-PG | Fortis Inc Pref G | 8.888 | -0.1084 | -1.2 | 5.44 K | 48.35 K | |
| CHR | Chorus Aviation Inc | 18.6118 | -0.2262 | -1.2 | 90.5 K | 1.68 M | |
| BCE-PR | BCE Inc Pref R | 5.8917 | -0.0704 | -1.18 | 1.11 K | 6.55 K | |
| BBD-PC | Bombardier Inc Pref C | 4.0144 | -0.0469 | -1.15 | 1.77 K | 7.13 K | |
| MRC | Morguard Corp | 13.2178 | -0.1527 | -1.14 | 3.79 K | 50.12 K | |
| MFC-PB | Manulife Finl Srs 2 Prf | 6.3661 | -0.0725 | -1.13 | 3.85 K | 24.51 K | |
| WCN | Waste Connections Inc | 9.0258 | -0.1002 | -1.1 | 225.63 K | 2.04 M | |
| ENB-PA | Enbridge Inc Pref A | 8.6874 | -0.0945 | -1.08 | 5.71 K | 49.61 K | |
| FM | First Quantum Minerals Ltd | 6.9463 | -0.0747 | -1.06 | 3.44 M | 23.9 M | |
| BCE-PA | BCE Inc Pref AA | 6.0225 | -0.0647 | -1.06 | 3.55 K | 21.39 K | |
| OTEX | Open Text Corp | 7.6088 | -0.0748 | -0.97 | 902.8 K | 6.87 M | |
| BCE-PC | BCE Inc Pref AC | 5.7265 | -0.0549 | -0.95 | 6.9 K | 39.51 K | |
| WTE | Westshore Terminals Investment Corp | 3.4149 | -0.0315 | -0.91 | 201.8 K | 689.13 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 13.0213 | -0.1175 | -0.89 | 91.7 K | 1.19 M | |
| PBL | Pollard Banknote Ltd | 3.7882 | -0.0316 | -0.83 | 2.68 K | 10.14 K | |
| POW-PD | Power Corporation of Canada Pref D | 6.2631 | -0.0498 | -0.79 | 8.53 K | 53.39 K | |
| REI-UN | RioCan Real Estate Investment Trust | 4.6164 | -0.0365 | -0.78 | 614.49 K | 2.84 M | |
| CLS | Celestica Inc Sv | 3.83 | -0.03 | -0.78 | 182.5 K | 698.97 K | |
| WN-PE | George Weston 4.75 Ser V Prf | 6.2687 | -0.0435 | -0.69 | 10.91 K | 68.38 K | |
| LIF | Labrador Iron Ore Royalty Corp | 3.1758 | -0.0218 | -0.68 | 47.96 K | 152.3 K | |
| BBD-B | Bombardier Inc Series B | 63.0664 | -0.4319 | -0.68 | 255.61 K | 16.12 M | |
| PTM | Platinum Group Metals Ltd | 150.00 | -1.00 | -0.66 | 79 | 11.85 K | |
| SAP | Saputo Inc | 7.63 | -0.0504 | -0.66 | 606.8 K | 4.63 M | |
| GWO-PG | Great West Lifeco Inc Pref G | 6.3841 | -0.0389 | -0.61 | 5.26 K | 33.61 K | |
| RUS | Russel Metals | 3.6658 | -0.0223 | -0.6 | 663.2 K | 2.43 M | |
| TPX-B | Molson Coors Canada Inc | 26.603 | -0.1577 | -0.59 | 2.97 K | 78.98 K | |
| TECK-B | Teck Resources Limited | 3.9332 | -0.0224 | -0.57 | 6.8 M | 26.73 M | |
| BN-PC | Brookfield Corporation | 3.3405 | -0.0175 | -0.52 | 1.2 K | 4.02 K | |
| NA | National Bank of Canada | 10.3566 | -0.054 | -0.52 | 2.39 M | 24.77 M | |
| AGI | Alamos Gold Inc Cls A | 6.3697 | -0.0331 | -0.52 | 755.67 K | 4.81 M | |
| CIGI | Colliers International Group Inc | 5.6344 | -0.0286 | -0.51 | 289.3 K | 1.63 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 18.95 | 77.5 B | -0.60 | -3.07 | 10.9 K | 206.57 K |
| LCU | Lion Copper Corp. Common Shares | 12.15 | 70.29 M | -0.54 | -4.26 | 1.68 K | 20.42 K |
| CELV | Preferred Commerce Inc | 47.00 | 9.17 M | -23.50 | -33.33 | 78 | 3.67 K |
| CUBT | Curative Biotechnology Inc | 502.5001 | 7.16 M | -7.50 | -1.47 | 30 | 15.08 K |
| USRM | U.S. Stem Cell Inc | 670.00 | 64.15 K | -30.00 | -4.29 | 5 | 3.35 K |
| RGGI | Resgreen Group International Inc | 400.00 | 48.75 K | -350.00 | -46.67 | 8 | 3.2 K |
| XLWH | Xinliwang International Holdings Company Ltd | 70.00 | 21.84 K | -20.00 | -22.22 | 19 | 1.33 K |
| XDSL | mPhase Technologies Inc | 75.50 | 16.8 K | -2.00 | -2.58 | 474 | 35.79 K |
| PROT | Proteonomix Inc | 4.25 | 791 | -0.93 | -17.95 | 1 K | 4.25 K |
| PRXIQ | Premier Exhibitions Inc | 6.10 | 491 | -0.30 | -4.69 | 2.62 K | 15.99 K |
| YVRLF | Liquid Media Group Ltd. | 6.00 | 482 | -1.00 | -14.29 | 859 | 5.15 K |
| PARD | Poniard Pharmaceuticals Inc | 65.60 | 149 | -9.20 | -12.3 | 3.81 K | 250.07 K |
| GTKP | GateKeeper USA Inc | 4.50 | -1.19 | -20.91 | 6.1 K | 27.45 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 160.00 | 6.48 M | -20.00 | -11.11 | 136 | 21.76 K |
| SC-H | Serrano Resources Ltd | 3.75 | -5.25 | -58.33 | 110 | 412.5 | |
| QGR | Q-Gold Resources Ltd | 38.40 | -19.20 | -33.33 | 16 | 614.4 | |
| LIB | LibertyStream Infrastructure Partners Inc. | 7.50 | -3.7499 | -33.33 | 21 | 157.5 | |
| PAR-H | Parent Capital Corp | 5.50 | -2.50 | -31.25 | 500 | 2.75 K | |
| CTH | CoTec Holdings Corp. | 280.00 | -120.00 | -30 | 2 | 560 | |
| NTH | Nord Precious Metals Mining Inc. | 7.8809 | -2.627 | -25 | 358 | 2.82 K | |
| SSE | Silver Spruce Resources Inc | 13.50 | -4.50 | -25 | 237 | 3.2 K | |
| FUSE | Fuse Cobalt Inc | 30.00 | -10.00 | -25 | 5 | 150 | |
| FCI | First Canadian Graphite Inc. | 240.00 | -60.00 | -20 | 15 | 3.6 K | |
| ROAR | Lion Rock Resources Inc. | 5.00 | -1.00 | -16.67 | 140 | 700 | |
| DIG-H | District Mines Ltd | 18.00 | -3.60 | -16.67 | 8 | 144 | |
| EGT | Eguana Technologies Inc | 11.00 | -2.00 | -15.38 | 620 | 6.82 K | |
| WINS | Winshear Gold Corp | 11.1001 | -1.85 | -14.29 | 67 | 743.71 | |
| KRY | Koryx Copper Inc. | 105.00 | -15.00 | -12.5 | 7 | 735 | |
| ABM | Athabasca Minerals Inc | 24.00 | -3.00 | -11.11 | 5 K | 120 K | |
| SNV | Sonoro Energy Ltd | 36.00 | -4.00 | -10 | 28 | 1.01 K | |
| TGX | True North Gems Inc | 270.00 | -30.00 | -10 | 3 | 810 | |
| ZYUS | ZYUS Life Sciences Corporation | 5.41 | -0.58 | -9.68 | 1 K | 5.41 K | |
| CAMB | Cambria Gold Mines Inc. | 12.00 | -1.00 | -7.69 | 23 K | 276 K | |
| NAR | North Arrow Minerals Inc | 12.00 | -1.00 | -7.69 | 70 | 840 | |
| GCOM | Green Shift Commodities Ltd. | 5.00 | -0.40 | -7.41 | 2.67 K | 13.32 K | |
| TIG | Triumph Gold Corp | 50.00 | -3.00 | -5.66 | 803 | 40.15 K | |
| OPW | Opawica Explorations Inc | 504.00 | -24.00 | -4.55 | 6.05 K | 3.05 M | |
| JSPX | JasperX Technologies Inc. | 220.00 | -10.00 | -4.35 | 114 | 25.08 K | |
| IDL | Imaging Dynamics Company Ltd | 50.00 | -2.0833 | -4 | 38 | 1.9 K | |
| VLC | Velocity Minerals Ltd | 6.00 | -0.20 | -3.23 | 50 | 300 | |
| SA-H | Southern Arc Minerals Inc | 3.30 | -0.10 | -2.94 | 8.22 K | 27.13 K | |
| SILV | Silver Valley Metals Corp. | 4.86 | -0.135 | -2.7 | 354.2 K | 1.72 M | |
| SLG | PetroTal Corp | 9.166 | -0.1329 | -1.43 | 247.8 K | 2.27 M | |
| KTN | Kootenay Silver Inc | 7.50 | -0.10 | -1.32 | 1.05 K | 7.88 K | |
| RET-A | Reitmans (Canada) Limited | 6.4467 | -0.066 | -1.01 | 68.11 K | 439.08 K |