Loser Valuations for 18 March 2009 from 00:00:00 until 23:59:59
Loser Valuations for 18 March 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| IMO | Imperial Oil Ltd | 24.3944 | 60.13 B | -0.2814 | -1.14 | 774.1 K | 18.88 M |
| GENC | Gencor Industries IN | 4.2053 | 258.27 M | -0.336 | -7.4 | 16.06 K | 67.52 K |
| PLX | Protalix Biotherapeutics | 22.30 | 238.49 M | -0.70 | -3.04 | 3.31 K | 73.84 K |
| SIF | Sifco Industries | 5.4095 | 126.01 M | -0.0284 | -0.52 | 7 K | 37.87 K |
| LODE | Comstock Mining Inc | 610.00 | 120.17 M | -15.00 | -2.4 | 167 | 101.87 K |
| CPHI | China Pharma Holdings | 120.00 | 24.08 M | -5.00 | -4 | 480 | 57.6 K |
| CVM | Cel-Sci Corp | 2100.00 | 20.93 M | -75.00 | -3.45 | 14 | 29.4 K |
| AIRI | Air Industries Group Inc | 100.4913 | 12.63 M | -33.4972 | -25 | 8 | 803.93 |
| BRN | Barnwell Industries | 3.2584 | 12.31 M | -0.1459 | -4.29 | 7.71 K | 25.12 K |
| INUV | Inuvo Inc | 15.00 | 6.35 M | -1.00 | -6.25 | 3.09 K | 46.41 K |
| ENSV | Enservco Corpporation | 10.65 | 29.09 K | -0.75 | -6.58 | 273 | 2.91 K |
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| T | Crude Oil WTI | 48.14 | 621.72 B | -1.02 | -2.07 | 125.34 K | 6.03 M |
| SI | Silver | 11.935 | 1.03 B | -0.735 | -5.8 | 32.49 K | 387.77 K |
| CT | Cotton | 41.72 | -1.13 | -2.64 | 10.87 K | 453.54 K | |
| CL | Crude Oil | 48.14 | -1.02 | -2.07 | 125.34 K | 6.03 M | |
| ZL | Soybean Oil | 31.35 | -0.39 | -1.23 | 360 | 11.29 K | |
| BZ | Brent Crude | 47.66 | -0.58 | -1.2 | 114.22 K | 5.44 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GOOGL | Alphabet Inc Class A | 8.2675 | 3.67 T | -0.0556 | -0.67 | 200.29 M | 1.66 B |
| GOOG | Alphabet Inc Class C | 8.2288 | 3.63 T | -0.0554 | -0.67 | 201.24 M | 1.66 B |
| AZN | Astrazeneca Plc ADR | 16.3715 | 285.96 B | -0.4421 | -2.63 | 1.71 M | 28.04 M |
| AMGN | Amgen Inc | 34.1657 | 252.64 B | -0.8387 | -2.4 | 9.02 M | 308.15 M |
| GILD | Gilead Sciences Inc | 15.592 | 208.31 B | -0.3316 | -2.08 | 18.9 M | 294.71 M |
| ISRG | Intuitive Surg Inc | 11.3122 | 155.4 B | -0.3667 | -3.14 | 17.6 M | 199.09 M |
| BKNG | Booking Holdings Inc | 3.1236 | 119.88 B | -0.0641 | -2.01 | 49.15 M | 153.52 M |
| MDLZ | Mondelez Intl Inc | 14.4187 | 84.25 B | -0.6598 | -4.38 | 19.88 M | 286.68 M |
| MELI | MercadoLibre Inc | 16.3664 | 74.78 B | -0.1356 | -0.82 | 292.19 K | 4.78 M |
| INSM | Insmed Inc | 9.20 | 25.9 B | -0.076 | -0.82 | 321.33 K | 2.96 M |
| ALNY | Alnylam Pharmaceuticals | 17.61 | 20.98 B | -0.48 | -2.65 | 326 K | 5.74 M |
| NBIX | Neurocrine Bioscienc | 3.92 | 17.15 B | -0.06 | -1.51 | 126.46 K | 495.72 K |
| CHKP | Check Point Software | 21.40 | 15.06 B | -0.13 | -0.6 | 3.24 M | 69.4 M |
| ICLR | Icon Plc | 17.16 | 15.02 B | -0.16 | -0.92 | 343.24 K | 5.89 M |
| HALO | Halozyme Therapeutic | 5.10 | 11.43 B | -0.24 | -4.49 | 205.01 K | 1.05 M |
| ENSG | The Ensign Group IN | 3.5556 | 10.88 B | -0.1011 | -2.76 | 345.65 K | 1.23 M |
| TTEK | Tetra Tech Inc | 3.9674 | 10.1 B | -0.0837 | -2.07 | 4.67 M | 18.54 M |
| LFUS | Littelfuse Inc | 8.642 | 10.08 B | -0.1192 | -1.36 | 186.1 K | 1.61 M |
| TGTX | Tg Therapeuticscmn | 56.25 | 9.88 B | -42.1875 | -42.86 | 9 | 506.25 |
| STRL | Sterling Constructio | 17.43 | 9.2 B | -0.64 | -3.54 | 175.94 K | 3.07 M |
| CYTK | Cytokinetics | 11.58 | 7.82 B | -0.42 | -3.5 | 10.59 K | 122.62 K |
| IESC | Ies Holdings | 8.01 | 7.39 B | -0.52 | -6.1 | 51.63 K | 413.52 K |
| CPB | Campbell Soup Company | 15.3896 | 6.58 B | -0.2628 | -1.68 | 2.1 M | 32.38 M |
| KTOS | Kratos Defns | 9.00 | 6.54 B | -0.30 | -3.23 | 4.51 K | 40.58 K |
| AAON | Aaon Inc | 3.1921 | 6.5 B | -0.0408 | -1.26 | 648.22 K | 2.07 M |
| LGND | Ligand Pharm | 9.6708 | 6.33 B | -0.4101 | -4.07 | 229.82 K | 2.22 M |
| AVAV | Aerovironment Inc | 19.27 | 6.14 B | -0.29 | -1.48 | 387.02 K | 7.46 M |
| ABCB | Ameris Bancorp | 5.9297 | 5.54 B | -0.2902 | -4.67 | 47.81 K | 283.49 K |
| NICE | Nice Ltd ADR | 23.8295 | 5.4 B | -0.2185 | -0.91 | 226.6 K | 5.4 M |
| MRCY | Mercury Sys Inc | 4.8491 | 5.08 B | -0.1539 | -3.08 | 266.39 K | 1.29 M |
| CVCO | Cavco Inds Inc | 19.57 | 4.9 B | -0.94 | -4.58 | 39.21 K | 767.34 K |
| IBOC | Intl Bancshares | 5.7782 | 4.2 B | -0.0529 | -0.91 | 1.47 M | 8.49 M |
| AXGN | Axogen Inc | 4.2076 | 3.31 B | -0.2104 | -4.76 | 400 | 1.68 K |
| CLMT | Calumet Specialty Pr | 5.563 | 3.2 B | -0.0922 | -1.63 | 30.49 K | 169.64 K |
| OSIS | O S I Systems Inc | 16.75 | 3.08 B | -0.80 | -4.56 | 191.5 K | 3.21 M |
| VCEL | Vericel Corproation | 61.60 | 2.94 B | -1.84 | -2.9 | 7.45 K | 459.1 K |
| NEOG | Neogen Cp | 3.2916 | 2.44 B | -0.1033 | -3.04 | 538.73 K | 1.77 M |
| GABC | German Amer Bncp Inc | 4.4568 | 1.87 B | -0.2485 | -5.28 | 1.7 K | 7.59 K |
| ANIP | ANI Pharma Inc | 42.8401 | 1.63 B | -1.80 | -4.03 | 948 | 40.61 K |
| DSGR | Distribution Solutions Group Inc | 6.4761 | 1.62 B | -0.2356 | -3.51 | 48.2 K | 312.15 K |
| THRM | Gentherm Inc | 3.35 | 1.57 B | -0.06 | -1.76 | 92.41 K | 309.56 K |
| ICFI | Icf International | 22.4723 | 1.47 B | -0.1519 | -0.67 | 130.11 K | 2.92 M |
| LQDT | Liquidity Services | 7.00 | 1.41 B | -0.28 | -3.85 | 86.5 K | 605.5 K |
| DMLP | Dorchester Minls | 3.8314 | 1.4 B | -0.0551 | -1.42 | 45.73 K | 175.21 K |
| UPBD | Upbound Group Inc. | 18.66 | 1.39 B | -0.27 | -1.43 | 2.33 M | 43.56 M |
| MNKD | Mannkind Corp | 17.05 | 1.34 B | -0.45 | -2.57 | 59.92 K | 1.02 M |
| CCEC | Capital Clean Energy Carriers Corp | 9.8556 | 1.21 B | -0.0768 | -0.77 | 4.89 K | 48.15 K |
| SENEA | Seneca Foods Cp A | 20.94 | 1.14 B | -0.29 | -1.37 | 1 K | 20.94 K |
| KFRC | Kforce Inc | 4.637 | 984.4 M | -0.1107 | -2.33 | 224.5 K | 1.04 M |
| OSPN | Onespan Inc | 4.7361 | 827.55 M | -0.0478 | -1 | 473.79 K | 2.24 M |
| LXRX | Lexicon Pharmaceutcl | 7.21 | 809.82 M | -0.14 | -1.9 | 26.45 K | 190.67 K |
| IBCP | Independent Bk Cp | 13.4672 | 807.63 M | -0.335 | -2.43 | 8.55 K | 115.16 K |
| SMBC | Southern MO Bancorp | 3.322 | 779.96 M | -0.2096 | -5.93 | 900 | 2.99 K |
| MLAB | Mesa Labs Inc | 14.9701 | 756.56 M | -0.8806 | -5.56 | 450 | 6.74 K |
| APEI | American Public Education | 41.80 | 753.29 M | -0.25 | -0.59 | 211.72 K | 8.85 M |
| PFIS | Peoples Finl Svcs Company | 9.8505 | 729.39 M | -0.2756 | -2.72 | 3.14 K | 30.96 K |
| SWBI | Smith & Wesson Brands Inc | 3.5401 | 698.15 M | -0.0824 | -2.27 | 2.46 M | 8.69 M |
| ACNB | Acnb Corp | 4.5686 | 680.2 M | -0.2611 | -5.41 | 4.75 K | 21.7 K |
| ACHV | Achieve Life Sciences Inc | 8470.00 | 665.01 M | -1430.00 | -14.44 | 26 | 220.22 K |
| HIFS | Hingham Inst For Svg | 20.4233 | 662.34 M | -1.1347 | -5.26 | 400 | 8.17 K |
| JBSS | John B Sanfilippo | 3.1472 | 657.41 M | -0.1606 | -4.86 | 16.68 K | 52.5 K |
| CARE | Carter Bankshares Inc | 3.7432 | 642.86 M | -0.072 | -1.89 | 1.11 K | 4.14 K |
| FBIZ | First Business Finan | 3.6296 | 625.24 M | -0.2755 | -7.05 | 300 | 1.09 K |
| SFST | Southern First Bancs | 3.5328 | 576.2 M | -0.392 | -9.99 | 17.08 K | 60.35 K |
| MYGN | Myriad Genetics Inc | 35.3123 | 543.58 M | -0.2502 | -0.7 | 1.22 M | 42.93 M |
| YORW | York Water Company | 7.693 | 511.69 M | -0.2257 | -2.85 | 7.41 K | 57 K |
| JOUT | Johnson Outdoors | 4.3265 | 498.52 M | -0.1665 | -3.71 | 1.43 K | 6.18 K |
| AMRN | Amarin Corp ADR | 10.40 | 490.63 M | -2.00 | -16.13 | 400 | 4.16 K |
| AIFU | Fanhua Inc. | 111.9875 | 467.56 M | -0.9268 | -0.82 | 1.46 K | 163.5 K |
| GYRE | Gyre Therapeutics Inc | 2171.9119 | 455.95 M | -14.4792 | -0.66 | 21 | 45.61 K |
| CWCO | Cons Water CO Inc | 5.6903 | 404.97 M | -0.1308 | -2.25 | 65.89 K | 374.94 K |
| NWFL | Norwood Financial Cp | 7.0671 | 392.82 M | -0.7082 | -9.11 | 719 | 5.08 K |
| FWDI | AdvisorShares Madrona International ETF | 17.50 | 387.54 M | -0.90 | -4.89 | 11.12 K | 194.6 K |
| TSBK | Timberland Bancorp | 3.159 | 370.51 M | -0.072 | -2.23 | 1.77 K | 5.6 K |
| SOHU | Sohu.com Inc ADR | 44.53 | 359.88 M | -3.84 | -7.94 | 4.18 M | 185.96 M |
| ZNOG | Zion Oil & Gas, Inc | 11.75 | 348.03 M | -0.55 | -4.47 | 67.47 K | 792.73 K |
| FRAF | Franklin Finl Svcs Corp | 7.1348 | 314.08 M | -0.1968 | -2.68 | 1.8 K | 12.84 K |
| FLXS | Flexsteel Inds | 3.4325 | 312.69 M | -0.1539 | -4.29 | 3.47 K | 11.92 K |
| AGEN | Agenus Inc | 42.3924 | 310.26 M | -2.3551 | -5.26 | 201 | 8.52 K |
| GASS | Stealthgas Inc | 4.2458 | 306.3 M | -0.1134 | -2.6 | 225.72 K | 958.37 K |
| PNRG | Primeenergy Cp | 32.51 | 303.57 M | -0.31 | -0.94 | 867 | 28.19 K |
| ATLO | Ames Natl Corp | 9.2208 | 302.78 M | -0.5468 | -5.6 | 15.5 K | 142.92 K |
| FUNC | First United Corp | 5.9536 | 299.67 M | -1.1764 | -16.5 | 9.49 K | 56.51 K |
| OVLY | Oak Valley Bancp CA | 3.2842 | 290.83 M | -0.1168 | -3.43 | 4.3 K | 14.13 K |
| ALTO | Alto Ingredients Inc | 32.55 | 287.79 M | -1.05 | -3.12 | 2.31 K | 75.29 K |
| SPOK | Spok Holdings Inc | 3.0571 | 243.21 M | -0.0427 | -1.38 | 268.67 K | 821.35 K |
| PPIH | Perma-Pipe International Holdings Inc | 5.52 | 235.78 M | -0.07 | -1.25 | 750 | 4.14 K |
| RGCO | Rgc Resources Inc | 3.9799 | 233.97 M | -0.095 | -2.33 | 2.1 K | 8.36 K |
| UTMD | Utah Medical Prod | 15.8358 | 209.64 M | -0.3443 | -2.13 | 8.48 K | 134.3 K |
| LARK | Landmark Bancorp Inc | 4.0572 | 196.76 M | -0.1659 | -3.93 | 1.44 K | 5.83 K |
| EML | Eastern Company | 6.5311 | 185.4 M | -0.2328 | -3.44 | 4.96 K | 32.36 K |
| ANIK | Anika Therapeutics | 4.57 | 184.82 M | -0.24 | -4.99 | 43.39 K | 198.31 K |
| SILC | Silicom Ltd | 5.951 | 180.76 M | -0.1253 | -2.06 | 18.46 K | 109.87 K |
| LTBR | Lightbridge Corp | 450.0002 | 164.75 M | -18.0002 | -3.85 | 206 | 92.7 K |
| BOOM | Dynamic Materials | 7.3498 | 164.12 M | -0.2283 | -3.01 | 469.9 K | 3.45 M |
| LEE | Lee Enterprises, Incorporated Common Stock | 3.20 | 158.94 M | -0.20 | -5.88 | 47.61 K | 152.35 K |
| KVHI | K V H Inds Inc | 5.05 | 133.7 M | -0.10 | -1.94 | 9.84 K | 49.71 K |
| ACNT | Ascent Industries CO | 3.8441 | 120.8 M | -0.0902 | -2.29 | 14.3 K | 54.97 K |
| BKSC | Bank of So Car Cp | 4.3155 | 107.21 M | -0.2671 | -5.83 | 4.1 K | 17.7 K |
| KEQU | Kewaunee Scientifi | 5.8569 | 104.06 M | -0.4169 | -6.65 | 7.67 K | 44.89 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MA | Mastercard Inc | 14.6296 | 568.53 B | -0.2408 | -1.62 | 28.09 M | 410.88 M |
| PM | Philip Morris International Inc | 17.0592 | 306.52 B | -0.1426 | -0.83 | 12.21 M | 208.27 M |
| SHEL | Royal Dutch Shell Plc ADR | 45.74 | 279.28 B | -0.26 | -0.57 | 3.13 M | 143.15 M |
| TMO | Thermo Fisher Scientific Inc | 32.252 | 259.15 B | -1.0123 | -3.04 | 8.06 M | 260.07 M |
| IBM | International Business Machines | 49.5932 | 231.24 B | -0.5178 | -1.03 | 18.78 M | 931.37 M |
| ABT | Abbott Laboratories | 15.8426 | 185.75 B | -0.1661 | -1.04 | 17.96 M | 284.55 M |
| UNP | Union Pacific Corp | 13.7673 | 180.72 B | -0.1703 | -1.22 | 15.04 M | 207.01 M |
| BA | Boeing Company | 25.5703 | 135.94 B | -0.5228 | -2 | 15.88 M | 406.05 M |
| RIO | Rio Tinto Plc ADR | 8.7523 | 135.45 B | -0.206 | -2.3 | 6.03 M | 52.74 M |
| BTI | British American Tobacco Industries ADR | 8.849 | 131.15 B | -0.1138 | -1.27 | 428.2 K | 3.79 M |
| MO | Altria Group | 6.5235 | 129.62 B | -0.1433 | -2.15 | 19.29 M | 125.83 M |
| SYK | Stryker Corp | 26.9631 | 118.92 B | -0.2599 | -0.95 | 3.02 M | 81.5 M |
| CVS | CVS Corp | 18.3036 | 114.88 B | -0.1333 | -0.72 | 13.96 M | 255.46 M |
| GD | General Dynamics Corp | 26.2381 | 98.11 B | -0.2208 | -0.83 | 4.46 M | 117.1 M |
| PWR | Quanta Services | 21.089 | 91.33 B | -0.4824 | -2.24 | 3.92 M | 82.68 M |
| SHW | Sherwin-Williams Company | 12.862 | 84.89 B | -0.2138 | -1.64 | 9.59 M | 123.31 M |
| NGG | National Grid Transco Plc ADR | 14.1524 | 84.05 B | -0.105 | -0.74 | 185.31 K | 2.62 M |
| EOG | Eog Resources | 21.9467 | 81.63 B | -0.3858 | -1.73 | 12.49 M | 274.21 M |
| SU | Suncor Energy Inc | 14.8961 | 79.77 B | -0.5688 | -3.68 | 16.96 M | 252.66 M |
| CL | Colgate-Palmolive Company | 19.1905 | 77.82 B | -0.3889 | -1.99 | 7.76 M | 148.95 M |
| NSC | Norfolk Southern Corp | 21.0762 | 74.85 B | -0.1347 | -0.64 | 7.32 M | 154.37 M |
| DAL | Delta Air Lines Inc | 5.231 | 56.94 B | -0.0689 | -1.3 | 14.08 M | 73.64 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 36.4278 | 50.93 B | -0.5425 | -1.47 | 6.18 M | 225.06 M |
| WAT | Waters Corp | 32.39 | 45.38 B | -0.54 | -1.64 | 1.87 M | 60.44 M |
| WDS | Woodside Energy Group Ltd | 12.3835 | 42.39 B | -0.1573 | -1.25 | 3.62 K | 44.85 K |
| KR | Kroger Company | 6.4729 | 41.23 B | -0.0395 | -0.61 | 13.24 M | 85.7 M |
| VMC | Vulcan Materials Company | 34.1498 | 35.96 B | -0.4541 | -1.31 | 2.16 M | 73.82 M |
| HEI-A | HEICO Corporation | 3.8238 | 35.52 B | -0.0244 | -0.63 | 103.55 K | 395.95 K |
| CNC | Centene Corp | 4.32 | 34.79 B | -0.095 | -2.15 | 2.66 M | 11.5 M |
| LH | Laboratory Corp of America Holdings | 47.3227 | 30.23 B | -0.2456 | -0.52 | 1.06 M | 49.97 M |
| TECK | Teck Resources Ltd | 3.0561 | 30.04 B | -0.0225 | -0.73 | 6.33 M | 19.36 M |
| DGX | Quest Diagnostics Inc | 33.5233 | 28.66 B | -0.1916 | -0.57 | 1.75 M | 58.73 M |
| HPQ | HP Inc | 8.2192 | 26.04 B | -0.2154 | -2.55 | 70.6 M | 580.31 M |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 20.0498 | 24.95 B | -0.2758 | -1.36 | 348.3 K | 6.98 M |
| THC | Tenet Healthcare Corp | 4.08 | 22.83 B | -0.04 | -0.97 | 786.98 K | 3.21 M |
| TSN | Tyson Foods | 6.8037 | 20.85 B | -0.1082 | -1.57 | 7.36 M | 50.09 M |
| BCE | BCE Inc | 7.415 | 19.91 B | -0.1025 | -1.36 | 1.4 M | 10.4 M |
| MKCV | McCormick & Company, Incorporated | 11.8961 | 19.84 B | -0.2055 | -1.7 | 800 | 9.52 K |
| BCH | Banco DE Chile ADR | 4.3125 | 19.52 B | -0.0889 | -2.02 | 92.96 K | 400.88 K |
| J | Jacobs Engineering Group Inc | 30.5094 | 18.74 B | -1.1729 | -3.7 | 4.45 M | 135.74 M |
| GIS | General Mills | 13.3907 | 17.92 B | -1.6953 | -11.24 | 37.17 M | 497.69 M |
| DINO | HF Sinclair Corp | 5.6757 | 17.51 B | -0.0874 | -1.52 | 3.29 M | 18.7 M |
| SJM | J.M. Smucker Company | 22.6785 | 14.07 B | -0.3405 | -1.48 | 1.12 M | 25.38 M |
| NLY | Annaly Capital Management Inc | 6.6334 | 13.84 B | -0.0406 | -0.61 | 6.16 M | 40.84 M |
| MKC-V | McCormick & Company Incorporated | 12.1326 | 12.54 B | -0.2095 | -1.7 | 800 | 9.71 K |
| MKC | Mccormick & Company | 11.7617 | 12.49 B | -0.2367 | -1.97 | 1.62 M | 19.1 M |
| AA | Alcoa Corp | 10.7308 | 10.68 B | -0.2154 | -1.97 | 28.2 M | 302.64 M |
| FRO | Frontline Ltd | 37.0368 | 10.41 B | -0.7907 | -2.09 | 176.91 K | 6.55 M |
| AYI | Acuity Brands Inc | 20.9197 | 9.89 B | -0.2918 | -1.38 | 1.09 M | 22.91 M |
| ACM | Aecom Technology Corp | 24.6444 | 9.02 B | -0.3833 | -1.53 | 1.79 M | 44.05 M |
| DAR | Darling International Inc | 3.48 | 8.74 B | -0.18 | -4.92 | 1.71 M | 5.95 M |
| CHE | Chemed Inc | 33.6856 | 7.13 B | -0.3154 | -0.93 | 173.37 K | 5.84 M |
| CAG | Conagra Brands Inc | 6.1482 | 6.95 B | -0.1569 | -2.49 | 5.64 M | 34.7 M |
| FLR | Fluor Corp | 32.1995 | 6.62 B | -0.5408 | -1.65 | 5.18 M | 166.75 M |
| TFX | Teleflex Inc | 35.7505 | 6.49 B | -0.2054 | -0.57 | 727.4 K | 26 M |
| JBTM | JBTMarel Corp | 9.0168 | 6.39 B | -0.1735 | -1.89 | 301.93 K | 2.72 M |
| NOV | Nov Inc | 20.905 | 6.35 B | -0.196 | -0.93 | 13.63 M | 284.85 M |
| FCN | Fti Consulting | 48.59 | 5.41 B | -0.93 | -1.88 | 853.5 K | 41.47 M |
| BB | Blackberry Ltd | 40.98 | 5.35 B | -0.68 | -1.63 | 22.06 M | 903.84 M |
| KRG | Kite Realty Group Trust | 4.4563 | 5.22 B | -0.1564 | -3.39 | 82.67 K | 368.42 K |
| SKY | Skyline Corp | 14.9234 | 4.96 B | -0.4565 | -2.97 | 93.6 K | 1.4 M |
| ALK | Alaska Air Group | 4.0624 | 4.36 B | -0.0517 | -1.26 | 3.79 M | 15.4 M |
| GEO | Geo Group Inc | 3.6038 | 4.24 B | -0.0526 | -1.44 | 689.25 K | 2.48 M |
| ABG | Asbury Automotive Group Inc | 3.65 | 3.58 B | -0.07 | -1.88 | 487.74 K | 1.78 M |
| BMA | Banco Macro S.A. ADR | 5.6464 | 3.53 B | -0.2541 | -4.31 | 57.8 K | 326.36 K |
| PHI | Philippine Long Distance Telephone ADR | 12.6996 | 3.48 B | -0.0806 | -0.63 | 224.6 K | 2.85 M |
| TR | Tootsie Roll Industries | 12.4283 | 2.86 B | -0.188 | -1.49 | 231.97 K | 2.88 M |
| SDRL | Seadrill 2021 Ltd | 13839.7256 | 2.76 B | -374.7695 | -2.64 | 4.21 M | 58.27 B |
| IMAX | Imax Corp | 4.33 | 2.63 B | -0.15 | -3.35 | 80.21 K | 347.32 K |
| NMM | Navios Maritime Partners LP | 45.1673 | 2.58 B | -1.3771 | -2.96 | 6.85 K | 309.53 K |
| LCII | Lci Industries | 5.1406 | 2.36 B | -0.1021 | -1.95 | 200.5 K | 1.03 M |
| BHE | Benchmark Electronics | 8.7252 | 2.32 B | -0.0662 | -0.75 | 790.2 K | 6.89 M |
| HMN | Horace Mann Educators Corp | 5.0605 | 2.14 B | -0.0476 | -0.93 | 619.2 K | 3.13 M |
| EPAC | Actuant Corp | 7.7886 | 2.02 B | -0.3792 | -4.64 | 1.77 M | 13.81 M |
| CCU | Compania Cervecerias Unidas S.A. ADR | 6.1137 | 1.91 B | -0.0744 | -1.2 | 52.75 K | 322.5 K |
| ENOV | Enovis Corp | 12.6506 | 1.59 B | -0.2926 | -2.26 | 141.07 K | 1.78 M |
| GSL | Global Ship Lease Inc | 12.605 | 1.56 B | -0.2471 | -1.92 | 4.72 K | 59.56 K |
| GEL | Genesis Energy LP | 3.1113 | 1.55 B | -0.0998 | -3.11 | 107 K | 332.91 K |
| PBT | Permian Basin Royalty Trust | 3.562 | 1.41 B | -0.0325 | -0.9 | 218.7 K | 779.01 K |
| PDM | Piedmont Office Realty Trust | 7.6994 | 1.23 B | -0.3577 | -4.44 | 85 | 654.45 |
| PDS | Precision Drilling Corp | 44.9142 | 1.2 B | -0.7303 | -1.6 | 87.25 K | 3.92 M |
| ODC | Oil-Dri Corp of America | 4.5778 | 1.06 B | -0.0409 | -0.89 | 3.93 K | 18 K |
| GHM | Graham Corp | 7.8669 | 1.01 B | -0.0668 | -0.84 | 151.82 K | 1.19 M |
| CMP | Compass Minerals Intl Inc | 34.2962 | 967.66 M | -0.2282 | -0.66 | 2.59 M | 88.81 M |
| AORT | Artivion Inc | 5.0251 | 945.87 M | -0.0286 | -0.57 | 177.8 K | 893.46 K |
| FTK | Flotek Industries | 7.68 | 935.53 M | -0.66 | -7.91 | 102.81 K | 789.6 K |
| PAR | Par Technology Corp | 4.9212 | 899.64 M | -0.1378 | -2.72 | 19.2 K | 94.49 K |
| EDN | Empresa Distribuidora Y Comercializadora ADR | 3.75 | 709.3 M | -0.02 | -0.53 | 3.64 K | 13.63 K |
| EGY | Vaalco Energy Inc | 4.1938 | 581.71 M | -0.146 | -3.36 | 493.2 K | 2.07 M |
| FBRT | Franklin Bsp Realty Trust Inc | 7.1421 | 466.9 M | -0.0548 | -0.76 | 929.69 K | 6.64 M |
| VCV | Invesco California Value Muni Income Trust | 3.635 | 461.68 M | -0.0584 | -1.58 | 29.2 K | 106.14 K |
| ARL | American Realty Investors | 10.95 | 370.37 M | -0.11 | -0.99 | 1.6 K | 17.52 K |
| CYH | Community Health Systems | 11.4353 | 311.67 M | -0.1061 | -0.92 | 1.99 M | 22.76 M |
| EBS | Emergent Biosolutions | 12.7822 | 302.84 M | -0.5156 | -3.88 | 604.27 K | 7.72 M |
| KWY | Kingsway Corporation | 8.2378 | 262.69 M | -0.2388 | -2.82 | 14.38 K | 118.42 K |
| SJT | San Juan Basin Royalty Trust | 4.7967 | 212.99 M | -0.0518 | -1.07 | 188.1 K | 902.26 K |
| VPV | Invesco Pennsylvania Muni | 3.8614 | 187.17 M | -0.0698 | -1.78 | 9.5 K | 36.68 K |
| LODE | Comstock | 610.00 | 119.94 M | -15.00 | -2.4 | 167 | 101.87 K |
| CRT | Cross Timbers Royalty Trust | 4.2278 | 75 M | -0.0492 | -1.15 | 19.3 K | 81.6 K |
| NRT | North European Oil Royality Trust | 5.152 | 65.71 M | -0.1778 | -3.34 | 29 K | 149.41 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 103.2242 | 7.9 M | -1.5015 | -1.43 | 153 | 15.79 K |
| TLG | Troilus Gold Corp | 40.00 | -8.00 | -16.67 | 119 | 4.76 K | |
| ATX | ATEX Resources Inc. | 18.00 | -3.00 | -14.29 | 100 | 1.8 K | |
| FLNT | Flint Corp | 11.60 | -1.60 | -12.12 | 15 | 174 | |
| GSY | Goeasy Ltd | 5.5325 | -0.5583 | -9.17 | 700 | 3.87 K | |
| DGS-PA | Dividend Growth Split Corp Pref A | 3.1706 | -0.3127 | -8.98 | 2 K | 6.34 K | |
| TVA-B | TVA Group Inc | 7.481 | -0.7037 | -8.6 | 14.31 K | 107.05 K | |
| TPX-A | Molson Coors Canada Inc | 29.3076 | -2.2873 | -7.24 | 601 | 17.61 K | |
| MARI | Marimaca Copper Corp | 3.50 | -0.25 | -6.67 | 52 | 182 | |
| ELEF | Silver Elephant Mining Corp | 14.2221 | -0.9922 | -6.52 | 20 | 284.44 | |
| CFW | Calfrac Well Services Ltd | 164.25 | -11.25 | -6.41 | 8.56 K | 1.41 M | |
| BPS-PB | Brookfield Property Split Corp Pref B | 4.2979 | -0.2851 | -6.22 | 17.4 K | 74.78 K | |
| SU | Suncor Energy Inc | 18.4837 | -1.2144 | -6.17 | 9.19 M | 169.89 M | |
| PIF | Polaris Infrastructure Inc | 345.5618 | -19.1978 | -5.26 | 19 | 6.57 K | |
| DII-B | Dorel Industries Inc | 4.8678 | -0.2632 | -5.13 | 64.18 K | 312.41 K | |
| TECK-B | Teck Resources Limited | 3.7459 | -0.1873 | -4.76 | 11.47 M | 42.98 M | |
| EFR | Energy Fuels Inc | 10.50 | -0.50 | -4.55 | 4.58 K | 48.07 K | |
| VNP | 5N Plus Inc | 4.63 | -0.22 | -4.54 | 125 K | 578.75 K | |
| TECK-A | Teck Resources Limited | 6.192 | -0.2941 | -4.53 | 160 | 990.72 | |
| ATS | Ats Corp | 3.80 | -0.18 | -4.52 | 132.8 K | 504.64 K | |
| CVG | Clairvest Group | 8.0055 | -0.3755 | -4.48 | 1.51 K | 12.1 K | |
| PNP | Pinetree Capital Ltd | 206.00 | -8.00 | -3.74 | 1.84 K | 379.66 K | |
| BB | Blackberry Ltd | 51.03 | -1.96 | -3.7 | 2.62 M | 133.6 M | |
| QBR-A | Quebecor Inc | 3.3425 | -0.1202 | -3.47 | 26.8 K | 89.58 K | |
| POW-PB | Power Corporation of Canada Pref B | 6.4117 | -0.2237 | -3.37 | 8.2 K | 52.58 K | |
| SII | Sprott Inc | 23.989 | -0.8291 | -3.34 | 7.57 K | 181.6 K | |
| MEQ | Mainstreet Eq J | 5.7863 | -0.1995 | -3.33 | 3.2 K | 18.52 K | |
| TCW | Trican Well | 3.7393 | -0.1258 | -3.25 | 309.47 K | 1.16 M | |
| MFI | Maple Leaf Foods | 4.7566 | -0.1573 | -3.2 | 84.4 K | 401.44 K | |
| BCE | BCE Inc | 9.2603 | -0.2848 | -2.98 | 4.67 M | 43.26 M | |
| TRZ | Transat At Inc | 6.70 | -0.20 | -2.9 | 90.43 K | 605.9 K | |
| CLS | Celestica Inc Sv | 3.72 | -0.11 | -2.87 | 488.5 K | 1.82 M | |
| IMO | Imperial Oil | 30.6639 | -0.8639 | -2.74 | 1.24 M | 37.92 M | |
| BIR | Birchcliff Energy Ltd | 3.4384 | -0.0964 | -2.73 | 750.5 K | 2.58 M | |
| CGY | Calian Group Ltd | 6.3213 | -0.1728 | -2.66 | 3.4 K | 21.52 K | |
| RUS | Russel Metals | 3.5689 | -0.0969 | -2.64 | 878.2 K | 3.13 M | |
| BHC | Bausch Health Companies Inc | 13.6381 | -0.3338 | -2.39 | 1.11 M | 15.17 M | |
| HBP | Helix Biopharm | 8.45 | -0.20 | -2.31 | 8.54 K | 72.16 K | |
| GTE | Gran Tierra Energy Inc | 35.00 | -0.80 | -2.23 | 40.26 K | 1.41 M | |
| HBM | Hudbay Minerals Inc | 5.278 | -0.1102 | -2.05 | 642.8 K | 3.39 M | |
| FTS-PG | Fortis Inc Pref G | 8.7138 | -0.1742 | -1.96 | 4.9 K | 42.7 K | |
| CNQ | Canadian Natural Resources Ltd. | 6.8281 | -0.135 | -1.94 | 11.5 M | 78.55 M | |
| PD | Precision Drilling Corp | 61.80 | -1.20 | -1.9 | 736.21 K | 45.5 M | |
| OVV | Ovintiv Inc | 90.757 | -1.6508 | -1.79 | 529.04 K | 48.01 M | |
| ENB | Enbridge Inc | 8.4237 | -0.1479 | -1.73 | 1.04 M | 8.72 M | |
| SLF-PD | Sun Life Financial Sr 4 Prf | 5.7606 | -0.0981 | -1.67 | 8.32 K | 47.93 K | |
| TRP | TC Energy Corp | 12.4485 | -0.2023 | -1.6 | 1.96 M | 24.38 M | |
| PWF-PH | Power Financial Corp Pref H | 6.5214 | -0.1054 | -1.59 | 15.15 K | 98.8 K | |
| CAE | Cae Inc | 5.9084 | -0.0917 | -1.53 | 693.04 K | 4.09 M | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 4.9335 | -0.0709 | -1.42 | 7.9 K | 38.97 K | |
| ONEX | Onex Corp | 13.8266 | -0.1958 | -1.4 | 339.31 K | 4.69 M | |
| CM | Canadian Imperial Bank of Commerce | 9.8508 | -0.1365 | -1.37 | 5.61 M | 55.24 M | |
| POW-PA | Power Corporation of Canada Pref A | 6.8673 | -0.0918 | -1.32 | 440 | 3.02 K | |
| BTE | Baytex Energy Corp | 9.1276 | -0.1196 | -1.29 | 516.13 K | 4.71 M | |
| VET | Vermilion Energy Inc | 11.3383 | -0.1433 | -1.25 | 194.1 K | 2.2 M | |
| BPS-PA | Brookfield Property Split Corp Pref A | 4.5222 | -0.0527 | -1.15 | 2.8 K | 12.66 K | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 6.5361 | -0.0756 | -1.14 | 1.4 K | 9.15 K | |
| TD | Toronto-Dominion Bank | 10.8964 | -0.119 | -1.08 | 10.58 M | 115.33 M | |
| WTE | Westshore Terminals Investment Corp | 3.3796 | -0.0353 | -1.03 | 207.33 K | 700.69 K | |
| CFP | Canfor Corp | 4.82 | -0.05 | -1.03 | 60.3 K | 290.65 K | |
| AFN | Ag Growth International Inc | 10.4781 | -0.1069 | -1.01 | 63 K | 660.12 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 4.4411 | -0.0449 | -1 | 52.6 K | 233.6 K | |
| NWC | The North West Company Inc | 6.9608 | -0.0665 | -0.95 | 74.04 K | 515.38 K | |
| CP | Canadian Pacific Kansas City Ltd | 6.3037 | -0.0594 | -0.93 | 3.54 M | 22.31 M | |
| WN-PE | George Weston 4.75 Ser V Prf | 6.2133 | -0.0554 | -0.88 | 6.06 K | 37.65 K | |
| BN-PM | Brookfield Corporation | 4.7299 | -0.0378 | -0.79 | 9.07 K | 42.92 K | |
| BCE-PA | BCE Inc Pref AA | 5.9768 | -0.0457 | -0.76 | 4.5 K | 26.9 K | |
| LIF | Labrador Iron Ore Royalty Corp | 3.1518 | -0.024 | -0.76 | 124.82 K | 393.4 K | |
| TXP | Touchstone Exploration Inc | 25.1588 | -0.1875 | -0.74 | 281.81 K | 7.09 M | |
| BCE-PG | Bce Inc Pref G | 5.8416 | -0.041 | -0.7 | 2.6 K | 15.22 K | |
| D-UN | Dream Office Real Estate Investment Trust | 10.2131 | -0.0659 | -0.64 | 71.72 K | 732.53 K | |
| LB | Laurentian Bank | 10.8937 | -0.0679 | -0.62 | 321.72 K | 3.5 M | |
| AAV | Advantage Oil & Gas Ltd | 3.64 | -0.02 | -0.55 | 446.58 K | 1.63 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LNWO | Light & Wonder, Inc. | 14.40 | 6.2 B | -0.12 | -0.83 | 1.82 M | 26.22 M |
| CUBT | Curative Biotechnology Inc | 450.0001 | 7.16 M | -52.50 | -10.45 | 9 | 4.05 K |
| CBDL | CBD Life Sciences Inc | 35000.00 | 1.22 M | -2500.00 | -6.67 | 100 K | 3.5 B |
| ERHE | ERHC Energy Inc | 31.00 | 575.89 K | -1.00 | -3.13 | 93.36 K | 2.89 M |
| DKAM | Drinks Americas Holdings Ltd | 862.5008 | 278.3 K | -37.4996 | -4.17 | 19 | 16.39 K |
| LGBI | Cannabiz Mobile Inc | 19.20 | 64.81 K | -4.80 | -20 | 4 | 76.8 |
| WNBD | Winning Brands Corporation | 3.25 | 18.57 K | -0.25 | -7.14 | 17.64 K | 57.34 K |
| WUHN | Wuhan General Group (China) Inc | 3.16 | 11.03 K | -0.33 | -9.46 | 392 | 1.24 K |
| CYRNQ | CYRNQ | 36.00 | 799 | -0.998 | -2.7 | 106 | 3.82 K |
| PRXIQ | Premier Exhibitions Inc | 5.90 | 491 | -0.20 | -3.28 | 4.53 K | 26.74 K |
| CALIQ | China Auto Logistics Inc. | 23.40 | 484 | -0.30 | -1.27 | 2.5 K | 58.5 K |
| SYNE | Synthesis Energy Systems Inc | 30.72 | 157 | -0.64 | -2.04 | 1.24 K | 38.03 K |
| IGEN | IGEN Networks Corp | 24.00 | 32 | -67.50 | -73.77 | 200 | 4.8 K |
| ESNC | EnSync Inc | 4.50 | 1 | -0.15 | -3.23 | 2.02 K | 9.09 K |
| BAJFF | Camrova Resources Inc | 4.95 | -0.31 | -5.89 | 1.43 K | 7.05 K | |
| NKRSF | Niko Resources Ltd | 40.1726 | -0.5955 | -1.46 | 200 | 8.03 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CTN | Centurion Minerals Ltd | 16.80 | -31.1999 | -65 | 8 | 134.4 | |
| ADD | Arctic Star Exploration Corp | 4.80 | -2.40 | -33.33 | 671 | 3.22 K | |
| SPX | Stellar AfricaGold Inc | 3.7476 | -1.2492 | -25 | 1.08 K | 4.05 K | |
| REG | Regulus Resources Inc | 3.1915 | -0.9574 | -23.08 | 313 | 998.94 | |
| PEX | Pacific Ridge Exploration Ltd | 7.00 | -2.00 | -22.22 | 70 K | 490 K | |
| BQE | BQE Water Inc | 38.00 | -9.50 | -20 | 20.56 K | 781.43 K | |
| KG | Klondike Gold Corp | 3.75 | -0.75 | -16.67 | 25 K | 93.75 K | |
| VVTM | VVT Med Inc. | 794.3925 | -140.187 | -15 | 21 | 16.68 K | |
| GAMA | Gamma Resources Ltd. | 3.64 | -0.56 | -13.33 | 29 | 105.56 | |
| TRAN | Clean Energy Transition Inc. | 72.00 | -9.00 | -11.11 | 29 | 2.09 K | |
| SNV | Sonoro Energy Ltd | 32.00 | -4.00 | -11.11 | 13 | 416 | |
| ILI | Infinite Ore Corp | 5.20 | -0.40 | -7.14 | 775 | 4.03 K | |
| ENA | Enablence Technologies Inc | 912.00 | -48.00 | -5 | 12 | 10.94 K | |
| RET-A | Reitmans (Canada) Limited | 6.2966 | -0.1501 | -2.33 | 48.62 K | 306.13 K | |
| AVCR | Avricore Health Inc | 9.60 | -0.20 | -2.04 | 238 | 2.28 K | |
| POND | Pond Technologies Holdings Inc | 8.2639 | -0.0694 | -0.83 | 1.5 K | 12.4 K | |
| GBU | Gabriel Resources Ltd | 28.60 | -0.20 | -0.69 | 1.69 M | 48.47 M |