Loser Valuations for 26 March 2009 from 00:00:00 until 23:59:59
Loser Valuations for 26 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 | 6.75 | 11.17 B | -0.15 | -2.17 | 14.48 K | 97.74 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 4.1803 | 3.74 B | -0.0466 | -1.1 | 30.99 K | 129.55 K |
| UUUU | Energy Fuels Inc | 7.87 | 1.77 B | -0.555 | -6.59 | 165 | 1.3 K |
| USAS | Americas Silver Corp | 6.60 | 943.46 M | -0.60 | -8.33 | 17 | 112.2 |
| NAK | Northern Dynasty Minerals | 7.09 | 339.25 M | -0.05 | -0.7 | 807.86 K | 5.73 M |
| TRX | Tanzanian Royalty Exploration Corp | 4.85 | 292.96 M | -0.15 | -3 | 232.56 K | 1.13 M |
| ARMP | Armata Pharmaceuticals Inc | 1610.00 | 138.32 M | -210.00 | -11.54 | 77 | 123.97 K |
| SIF | Sifco Industries | 5.6743 | 126.01 M | -0.1892 | -3.23 | 4.3 K | 24.4 K |
| CEV | Eaton Vance California Muni Income Trust | 3.8964 | 74.34 M | -0.0567 | -1.43 | 12.55 K | 48.91 K |
| MXC | Mexco Energy Corp | 11.0478 | 23.15 M | -1.8897 | -14.61 | 15.2 K | 167.93 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LCU | Lion Copper Corp. | 20.25 | 97.61 M | -0.27 | -1.32 | 18 | 364.5 |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AZN | Astrazeneca Plc ADR | 16.1432 | 285.96 B | -0.1894 | -1.16 | 1.78 M | 28.68 M |
| NDAQ | Nasdaq Inc | 5.4429 | 60.73 B | -0.055 | -1 | 16.56 M | 90.15 M |
| NTRS | Northern Trust Corp | 40.6896 | 32.18 B | -1.3543 | -3.22 | 4.71 M | 191.82 M |
| INSM | Insmed Inc | 9.299 | 25.9 B | -0.101 | -1.07 | 414.94 K | 3.86 M |
| PAA | Plains All American Pipeline LP | 5.5913 | 17.15 B | -0.0614 | -1.09 | 1.14 M | 6.36 M |
| NBIX | Neurocrine Bioscienc | 3.59 | 17.15 B | -0.38 | -9.57 | 826.36 K | 2.97 M |
| PAAS | Pan Amer Silver Corp | 14.0887 | 15.55 B | -0.1921 | -1.35 | 1.26 M | 17.69 M |
| BPOP | Popular Inc | 17.4577 | 9.96 B | -0.8991 | -4.9 | 222.81 K | 3.89 M |
| MDGL | Madrigal Pharmaceuticals Inc | 65.10 | 9.88 B | -2.10 | -3.12 | 2.45 K | 159.36 K |
| SNEX | Stonex Group Inc | 3.283 | 6.89 B | -0.0207 | -0.63 | 109.35 K | 359 K |
| GBCI | Glacier Bancorp Inc | 9.6568 | 6.27 B | -0.0908 | -0.93 | 1.33 M | 12.82 M |
| OTEX | Open Text Cp | 6.5384 | 6.02 B | -0.0624 | -0.95 | 3.01 M | 19.66 M |
| SYNA | Synaptics Inc | 24.36 | 4.68 B | -0.52 | -2.09 | 3.01 M | 73.4 M |
| UCB | United Community Banks, Inc. | 16.2269 | 4.46 B | -0.3678 | -2.22 | 292.79 K | 4.75 M |
| AXGN | Axogen Inc | 3.7868 | 3.31 B | -0.2104 | -5.26 | 400 | 1.51 K |
| MZTI | MZTI | 27.1197 | 3.01 B | -0.256 | -0.94 | 448.9 K | 12.17 M |
| NBTB | NBT Bancorp Inc | 12.718 | 2.74 B | -0.3161 | -2.43 | 1.83 M | 23.24 M |
| BANR | Banner Corp | 17.1764 | 2.52 B | -0.463 | -2.62 | 16.3 K | 279.89 K |
| BUSE | First Busey Corp | 15.3042 | 2.38 B | -0.4387 | -2.79 | 38.46 K | 588.66 K |
| FORTY | Formula Sys [1985] ADR | 3.1124 | 1.86 B | -0.0467 | -1.48 | 3.41 K | 10.6 K |
| THRM | Gentherm Inc | 3.50 | 1.57 B | -0.04 | -1.13 | 286.15 K | 1 M |
| CASH | Meta Financial Group | 3.2681 | 1.56 B | -0.0651 | -1.95 | 3.6 K | 11.77 K |
| DMLP | Dorchester Minls | 4.0404 | 1.4 B | -0.023 | -0.57 | 80.53 K | 325.36 K |
| PFBC | Preferred Bank LA | 20.0574 | 1.23 B | -0.1871 | -0.92 | 3.14 K | 62.98 K |
| EGBN | Eagle Bancorp Inc | 4.2798 | 1.05 B | -0.1065 | -2.43 | 330 | 1.41 K |
| CYRX | Cryoport Inc | 62.40 | 1.02 B | -1.20 | -1.89 | 90 | 5.62 K |
| FCEL | Fuelcell Energy Inc | 12182.4004 | 819.12 M | -129.5996 | -1.05 | 173 | 2.11 M |
| LINC | Lincoln Educational | 13.6174 | 728.96 M | -0.2912 | -2.09 | 214.62 K | 2.92 M |
| CWBC | Community West Bncsh | 3.3401 | 695.64 M | -0.2767 | -7.65 | 2.7 K | 9.02 K |
| HIFS | Hingham Inst For Svg | 19.7426 | 662.34 M | -0.3025 | -1.51 | 200 | 3.95 K |
| FBIZ | First Business Finan | 3.6461 | 625.24 M | -0.0627 | -1.69 | 4.8 K | 17.5 K |
| CBAN | Colony Bankcorp Inc | 4.6368 | 556.96 M | -0.3555 | -7.12 | 1.1 K | 5.1 K |
| TREE | Lendingtree Inc | 4.6655 | 495.83 M | -0.0471 | -1 | 52.55 K | 245.15 K |
| ITIC | Investors Title Company | 16.2918 | 475 M | -0.4326 | -2.59 | 860 | 14.01 K |
| AIFU | Fanhua Inc. | 114.7679 | 467.56 M | -0.9268 | -0.8 | 2.65 K | 303.56 K |
| FNLC | First Bancorp Inc | 7.3376 | 415.08 M | -0.5085 | -6.48 | 25.04 K | 183.76 K |
| CHMG | Chemung Financial Cp | 9.6021 | 413.15 M | -0.3943 | -3.94 | 3.45 K | 33.17 K |
| FDBC | Fidelity D & D Bancorp Inc | 7.0386 | 389.52 M | -0.1804 | -2.5 | 150 | 1.06 K |
| TSBK | Timberland Bancorp | 3.2702 | 370.51 M | -0.3597 | -9.91 | 11.48 K | 37.56 K |
| PERI | Perion Network Ltd | 7.2138 | 369.09 M | -0.1697 | -2.3 | 7.23 K | 52.18 K |
| GBLI | Global Indemnity Plc | 6.0784 | 324.29 M | -0.19 | -3.03 | 41.75 K | 253.77 K |
| FRAF | Franklin Finl Svcs Corp | 7.3316 | 314.08 M | -0.0492 | -0.67 | 1.8 K | 13.2 K |
| OVLY | Oak Valley Bancp CA | 3.0009 | 290.83 M | -0.4001 | -11.76 | 500 | 1.5 K |
| ALTO | Alto Ingredients Inc | 39.90 | 287.79 M | -4.20 | -9.52 | 2.79 K | 111.44 K |
| ULBI | Ultralife Corp | 7.70 | 262.96 M | -0.55 | -6.67 | 350.81 K | 2.7 M |
| NKSH | Natl Bankshares Inc | 9.3985 | 252.13 M | -0.5207 | -5.25 | 1.21 K | 11.41 K |
| CFBK | Central Fed Cp | 66.1438 | 238.99 M | -5.4472 | -7.61 | 33 | 2.18 K |
| PPIH | Perma-Pipe International Holdings Inc | 5.90 | 235.78 M | -0.35 | -5.6 | 1.3 K | 7.67 K |
| CZWI | Citizens Community | 4.882 | 224.54 M | -0.1356 | -2.7 | 7.57 K | 36.94 K |
| CLAR | Clarus Corp | 3.5243 | 197.95 M | -0.0904 | -2.5 | 5.49 K | 19.36 K |
| USAU | U.S. Gold Corp | 739.6078 | 178.01 M | -5.8704 | -0.79 | 12 | 8.88 K |
| CAAS | China Automotive Sys | 3.1504 | 128.67 M | -0.0311 | -0.98 | 25.22 K | 79.45 K |
| APYX | Apyx Medical Corp | 6.85 | 121.74 M | -0.05 | -0.72 | 12.91 K | 88.41 K |
| PROV | Provident Financial | 3.1227 | 113.05 M | -0.0874 | -2.72 | 677 | 2.11 K |
| PNBK | Patriot Natl Bncp | 3.0318 | 109.6 M | -0.0248 | -0.81 | 700 | 2.12 K |
| BKSC | Bank of So Car Cp | 4.5209 | 107.21 M | -0.3289 | -6.78 | 500 | 2.26 K |
| ANIX | Anixa Biosciences Inc | 6.00 | 93.02 M | -0.25 | -4 | 5.2 K | 31.2 K |
| INSG | Inseego Corp | 60.30 | 81.98 M | -0.60 | -0.99 | 26.16 K | 1.58 M |
| SLNG | Stabilis Solutions Inc | 13.20 | 70.11 M | -0.80 | -5.71 | 25 | 330 |
| GEG | Great Elm Group Inc | 9.72 | 66.63 M | -0.24 | -2.41 | 29.48 K | 286.57 K |
| BSIN | Big Sky Industrial Inc. | 106.4504 | 62.47 M | -2.2893 | -2.11 | 482 | 51.31 K |
| ONCY | Oncolytics Biotech Inc | 12.16 | 48.71 M | -0.57 | -4.48 | 1.88 K | 22.82 K |
| BRID | Bridgford Foods Cp | 3.7118 | 47.97 M | -0.039 | -1.04 | 200 | 742.36 |
| HBIO | Harvard Bioscience | 22.3509 | 41.95 M | -1.2123 | -5.14 | 2.87 K | 64.15 K |
| VHC | VirnetX Holding Corp Common Stock | 18.6882 | 40.49 M | -0.4751 | -2.48 | 865 | 16.17 K |
| ELTK | Eltek Ltd | 4.1638 | 39.12 M | -0.1846 | -4.25 | 1.24 K | 5.18 K |
| LPSN | Liveperson Inc | 33.75 | 38 M | -0.30 | -0.88 | 4.38 K | 147.99 K |
| LGO | Largo Resources Ltd | 3.91 | 36.8 M | -1.39 | -26.23 | 25 | 97.75 |
| EFOI | Energy Focus Inc | 386.9661 | 28.66 M | -29.0225 | -6.98 | 119 | 46.05 K |
| AIFC | AI Financial Corporation | 6.85 | 24.49 M | -0.50 | -6.8 | 2.6 K | 17.81 K |
| PLUR | Pluri Inc | 112.00 | 14.68 M | -1.60 | -1.41 | 444 | 49.73 K |
| LSTA | Lisata Therapeutics Inc | 1274.4861 | 13.83 M | -29.9884 | -2.3 | 2 | 2.55 K |
| DLPN | Dolphin Entertainment Inc | 224.00 | 13.19 M | -16.00 | -6.67 | 21 | 4.7 K |
| BBGI | Beasley Broadcast Group | 34.0501 | 11.56 M | -2.3007 | -6.33 | 8 | 272.4 |
| CARV | Carver Bancorp | 42.1535 | 11.1 M | -2.7351 | -6.09 | 21 | 885.22 |
| UONEK | Urban One Inc | 4.20 | 10.48 M | -0.087 | -2.03 | 16 K | 67.2 K |
| CLRO | Clearone Inc | 16.593 | 9.31 M | -0.3212 | -1.9 | 160 | 2.65 K |
| ASTC | Astrotech Corp | 63.00 | 8.95 M | -10.50 | -14.29 | 199 | 12.54 K |
| LEXX | Lexaria Bioscience Corp | 5.4545 | 8.81 M | -2.7273 | -33.33 | 1 | 5.45 |
| BLIN | Bridgeline Digital | 1199.9999 | 7.67 M | -325.0001 | -21.31 | 3 | 3.6 K |
| GURE | Gulf Resources Inc | 392.00 | 5.08 M | -24.00 | -5.77 | 70 | 27.44 K |
| CHNR | China Natural Res | 356.40 | 4.81 M | -15.60 | -4.19 | 385 | 137.21 K |
| ERNA | Eterna Therapeutics Inc | 8100.00 | 2.92 M | -300.00 | -3.57 | 3 | 24.3 K |
| NVOS | Novo Integrated Sciences Inc | 200.00 | 11.84 K | -33.00 | -14.16 | 8 | 1.6 K |
| NAVBQ | Navidea Biopharmaceuticals Inc. | 10.40 | 10.01 K | -0.60 | -5.45 | 94.29 K | 980.66 K |
| IMCI | Infinite Group Inc. Common Stock | 12.00 | 677 | -1.50 | -11.11 | 47.07 K | 564.82 K |
| BIMI | Bimi Intl Medical Inc | 41.25 | 349 | -52.50 | -56 | 13 | 536.25 |
| BPOPM | Popular Inc Trust II | 3.6459 | -0.0904 | -2.42 | 200 | 729.18 | |
| GSAT | Globalstar, Inc. Common Stock | 6.75 | -0.15 | -2.17 | 14.48 K | 97.74 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BAC | Bank of America Corporation | 5.8328 | 348.53 B | -0.0923 | -1.56 | 479.34 M | 2.8 B |
| PM | Philip Morris International Inc | 17.3118 | 306.52 B | -0.1265 | -0.73 | 12.74 M | 220.49 M |
| MS | Morgan Stanley | 17.8312 | 296.05 B | -0.1808 | -1 | 54.49 M | 971.59 M |
| SHEL | Royal Dutch Shell Plc ADR | 46.83 | 279.28 B | -0.51 | -1.08 | 3.25 M | 152.31 M |
| GS | Goldman Sachs Group | 83.5117 | 263.51 B | -0.7159 | -0.85 | 28.84 M | 2.41 B |
| WFC | Wells Fargo & Company | 10.3523 | 257.44 B | -0.3051 | -2.86 | 163.4 M | 1.69 B |
| BAC-PL | Bank of America Corporation | 142.8269 | 244.57 B | -7.2153 | -4.81 | 134.7 K | 19.24 M |
| C | Citigroup Inc | 20.6445 | 205.34 B | -1.0286 | -4.75 | 43.14 M | 890.67 M |
| WELL | Welltower Inc | 14.6615 | 179.68 B | -0.5631 | -3.7 | 4.62 M | 67.69 M |
| BTI | British American Tobacco Industries ADR | 8.6119 | 131.15 B | -0.1991 | -2.26 | 1.34 M | 11.53 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 8.1135 | 116.64 B | -0.0475 | -0.58 | 26.52 M | 215.16 M |
| CVS | CVS Corp | 19.0635 | 114.88 B | -0.4133 | -2.12 | 16.15 M | 307.8 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 12.9792 | 108.38 B | -0.0717 | -0.55 | 12.8 M | 166.19 M |
| PNC | PNC Bank | 19.6908 | 91.67 B | -0.5885 | -2.9 | 11.36 M | 223.74 M |
| AEM | Agnico-Eagle Mines Ltd | 44.2373 | 90.19 B | -0.3217 | -0.72 | 2.96 M | 131.04 M |
| AMT | American Tower Corp | 22.9548 | 88.02 B | -0.1375 | -0.6 | 4.57 M | 104.91 M |
| NGG | National Grid Transco Plc ADR | 13.3637 | 84.05 B | -0.2911 | -2.13 | 258.04 K | 3.45 M |
| EOG | Eog Resources | 21.9396 | 81.63 B | -0.5132 | -2.29 | 7.6 M | 166.76 M |
| USB-PH | U.S. Bancorp | 7.2072 | 76.17 B | -0.0767 | -1.05 | 8.87 K | 63.91 K |
| RELX | Relx Plc ADR | 4.0646 | 69.48 B | -0.0652 | -1.58 | 260.4 K | 1.06 M |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 8.3133 | 67.48 B | -0.1179 | -1.4 | 37.67 K | 313.17 K |
| MS-PA | Morgan Stanley | 4.6904 | 66.67 B | -0.0642 | -1.35 | 94.82 K | 444.74 K |
| CRH | CRH Plc ADR | 13.6624 | 62.48 B | -0.1601 | -1.16 | 190.9 K | 2.61 M |
| TFC | Truist Financial Corp | 9.9877 | 59.79 B | -0.0914 | -0.91 | 12.16 M | 121.44 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 31.5088 | 58.32 B | -0.3893 | -1.22 | 17.2 K | 541.95 K |
| DVN | Devon Energy Corp | 30.6188 | 50.85 B | -0.6513 | -2.08 | 8.72 M | 266.89 M |
| FNV | Franco Nev Corp | 18.89 | 47.77 B | -0.4021 | -2.08 | 6.4 K | 120.9 K |
| VTR | Ventas Inc | 12.8366 | 47.41 B | -0.0703 | -0.54 | 4.04 M | 51.87 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 26.1023 | 46.05 B | -0.376 | -1.42 | 200 | 5.22 K |
| AIG | American International Group | 13.7469 | 42.81 B | -1.2497 | -8.33 | 11.4 M | 156.74 M |
| CHT | Chunghwa Telecom Co. Ltd ADR | 11.5566 | 38.08 B | -0.148 | -1.26 | 794.55 K | 9.18 M |
| GFI | Gold Fields Ltd ADR | 7.0785 | 31.88 B | -0.1374 | -1.9 | 6.65 M | 47.07 M |
| PUK | Prudential Public Ltd Company ADR | 5.2538 | 31.03 B | -0.10 | -1.87 | 416.52 K | 2.19 M |
| HAL | Halliburton Company | 13.0234 | 27.1 B | -0.1283 | -0.98 | 21.39 M | 278.58 M |
| IHG | Intercontinental Hotels Group ADR | 5.1067 | 26.01 B | -0.0809 | -1.56 | 91.83 K | 468.93 K |
| STZ | Constellation Brands Inc | 10.4515 | 24.47 B | -0.1521 | -1.43 | 4.31 M | 45.09 M |
| KGC | Kinross Gold Corp | 16.1572 | 24.4 B | -0.3717 | -2.25 | 6.08 M | 98.31 M |
| BR | Broadridge Financial Solutions Llc | 13.4343 | 21.66 B | -0.1409 | -1.04 | 2.78 M | 37.38 M |
| CIB | Bancolombia S.A. ADR | 7.8313 | 20.93 B | -0.0578 | -0.73 | 527.6 K | 4.13 M |
| MKCV | McCormick & Company, Incorporated | 10.6709 | 19.84 B | -0.1651 | -1.52 | 3.8 K | 40.55 K |
| BCH | Banco DE Chile ADR | 4.4714 | 19.52 B | -0.0419 | -0.93 | 103.07 K | 460.87 K |
| GIS | General Mills | 13.8321 | 17.92 B | -0.0927 | -0.67 | 11.71 M | 161.93 M |
| CSL | Carlisle Companies Inc | 16.4101 | 15.17 B | -1.1608 | -6.61 | 1.13 M | 18.58 M |
| BSAC | Banco Santander Chile ADR | 5.9749 | 15.06 B | -0.0345 | -0.57 | 729.56 K | 4.36 M |
| DOC | Physicians Realty Trust | 4.7888 | 14.61 B | -0.0527 | -1.09 | 10.41 M | 49.87 M |
| BAX | Baxter International Inc | 22.687 | 13.32 B | -0.2847 | -1.24 | 18.92 M | 429.22 M |
| SNN | Smith & Nephew Snats ADR | 8.9896 | 12.97 B | -0.1411 | -1.55 | 871.15 K | 7.83 M |
| GME | Gamestop Corp | 4.4118 | 12.93 B | -0.106 | -2.35 | 43.96 M | 193.96 M |
| MKC-V | McCormick & Company Incorporated | 10.883 | 12.54 B | -0.1684 | -1.52 | 3.8 K | 41.36 K |
| MKC | Mccormick & Company | 10.6766 | 12.49 B | -0.2075 | -1.91 | 5.32 M | 56.77 M |
| FNF | Fidelity National Financial | 9.5038 | 11.56 B | -0.1568 | -1.62 | 7.92 M | 75.23 M |
| FRO | Frontline Ltd | 42.572 | 10.41 B | -0.3633 | -0.85 | 197.63 K | 8.41 M |
| IAG | Iamgold Corp | 7.9414 | 9.79 B | -0.2325 | -2.84 | 2.07 M | 16.41 M |
| ORI | Old Republic International Corp | 3.5064 | 9.6 B | -0.0254 | -0.72 | 2.48 M | 8.7 M |
| TIMB | Tim S.A. ADR | 4.2537 | 9.03 B | -0.025 | -0.58 | 572.88 K | 2.44 M |
| EGO | Eldorado Gold Corp | 43.4884 | 8.31 B | -0.7646 | -1.73 | 1.01 M | 43.71 M |
| WAL | Western Alliance Bancorp | 4.4785 | 8 B | -0.026 | -0.58 | 293.43 K | 1.31 M |
| AXS | Axis Capital Holdings | 14.3288 | 7.76 B | -0.4106 | -2.79 | 2.61 M | 37.46 M |
| RIG | Transocean Inc | 50.9115 | 5.94 B | -0.4536 | -0.88 | 11.57 M | 588.88 M |
| WTM | White Mountains Insurance Group | 173.8422 | 5.36 B | -3.7441 | -2.11 | 87.85 K | 15.27 M |
| KRG | Kite Realty Group Trust | 3.909 | 5.22 B | -0.1251 | -3.1 | 69.3 K | 270.89 K |
| FHI | Federated Investors | 9.6421 | 4.7 B | -0.0682 | -0.7 | 1.96 M | 18.86 M |
| UCB | United Community Banks Inc | 16.4812 | 4.47 B | -0.3737 | -2.22 | 59.01 K | 972.57 K |
| AGX | Argan Inc | 8.7476 | 4.42 B | -0.3352 | -3.69 | 27.2 K | 237.93 K |
| GEO | Geo Group Inc | 3.9457 | 4.24 B | -0.0816 | -2.03 | 1.04 M | 4.1 M |
| DHT | Dht Holdings | 22.4163 | 3.59 B | -0.9399 | -4.02 | 69.44 K | 1.56 M |
| AGO | Assured Guaranty Ltd | 6.0234 | 3.22 B | -0.1561 | -2.53 | 1.84 M | 11.1 M |
| MHO | M/I Homes | 8.97 | 3.2 B | -0.27 | -2.92 | 221.94 K | 1.99 M |
| BHC | Bausch Health Companies Inc | 9.9257 | 3.09 B | -0.0649 | -0.65 | 1.18 M | 11.7 M |
| SXI | Standex International Corp | 8.009 | 2.94 B | -0.1209 | -1.49 | 69.3 K | 555.02 K |
| BANC | First Pactrust Bancorp | 4.6789 | 2.82 B | -0.1358 | -2.82 | 1.4 K | 6.55 K |
| SA | Seabridge Gold | 23.15 | 2.65 B | -0.38 | -1.61 | 311.6 K | 7.21 M |
| NMM | Navios Maritime Partners LP | 44.6716 | 2.58 B | -0.7161 | -1.58 | 7.02 K | 313.59 K |
| MTX | Minerals Technologies Inc | 15.4482 | 1.92 B | -0.2574 | -1.64 | 855.8 K | 13.22 M |
| SCL | Stepan Company | 11.6369 | 1.51 B | -0.1481 | -1.26 | 202 K | 2.35 M |
| USPH | U.S. Physical Therapy | 8.5021 | 1.47 B | -0.1749 | -2.02 | 242.5 K | 2.06 M |
| PDM | Piedmont Office Realty Trust | 6.2444 | 1.23 B | -2.2431 | -26.43 | 258 | 1.61 K |
| OPY | Oppenheimer Holdings | 7.4787 | 960.58 M | -0.0881 | -1.16 | 60.4 K | 451.69 K |
| EIG | Employers Holdings Inc | 6.856 | 830.57 M | -0.0479 | -0.69 | 682.8 K | 4.68 M |
| NXP | Nuveen Tax Free Income Portfolio | 6.6384 | 828.14 M | -0.1413 | -2.08 | 12.2 K | 80.99 K |
| ARL | American Realty Investors | 10.16 | 370.37 M | -0.09 | -0.88 | 4.3 K | 43.69 K |
| KWY | Kingsway Corporation | 8.1582 | 262.69 M | -0.1592 | -1.91 | 10.53 K | 85.87 K |
| VTN | Invesco Trust New York Muni | 4.0975 | 148.26 M | -0.0821 | -1.96 | 33.5 K | 137.27 K |
| TISI | Team Inc | 120.20 | 106.97 M | -1.00 | -0.83 | 31.18 K | 3.75 M |
| CRT | Cross Timbers Royalty Trust | 4.8915 | 75 M | -0.1106 | -2.21 | 51.7 K | 252.89 K |
| VHC | Virnetx Holding Corp | 18.6882 | 49.18 M | -0.4751 | -2.48 | 865 | 16.17 K |
| BHV | Blackrock Virginia Muni Trust | 7.6948 | 20 M | -0.1314 | -1.68 | 5.5 K | 42.32 K |
| CBAN | Colony Bankcorp Inc | 4.6085 | -0.3533 | -7.12 | 1.1 K | 5.07 K | |
| MER-PK | Merrill Lynch Capital Trust I GTD CAP 6.45% | 3.3186 | -0.1533 | -4.42 | 64.25 K | 213.23 K | |
| GBLI | Global Indemnity Plc | 6.0784 | -0.19 | -3.03 | 41.75 K | 253.77 K | |
| AMX | America Movil S.A.B. DE C.V. ADR | 9.3367 | -0.2774 | -2.89 | 18.81 M | 175.65 M | |
| PYT | Pplus Trust | 4.3934 | -0.1028 | -2.29 | 2.7 K | 11.86 K | |
| PAAS | Pan American Silver Corp. | 14.8979 | -0.2032 | -1.35 | 1.26 M | 18.71 M | |
| AZN | AstraZeneca PLC | 16.1432 | -0.1894 | -1.16 | 1.78 M | 28.68 M | |
| GBCI | Glacier Bancorp Inc | 9.6568 | -0.0908 | -0.93 | 1.33 M | 12.82 M | |
| RCI | Rogers Communication | 13.3095 | -0.1188 | -0.88 | 820.9 K | 10.93 M | |
| NOK | Nokia Corp ADR | 6.8432 | -0.0453 | -0.66 | 17.85 M | 122.18 M | |
| BAC-P-E | Bank of America Corporation Depositary Sh repstg 1/1000th Perp Pfd Ser E | 4.4861 | -0.025 | -0.55 | 333.85 K | 1.5 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MSCL | Satellos Bioscience Inc | 26.40 | -12.00 | -31.25 | 83 | 2.19 K | |
| SKE | Skeena Resources Ltd | 8.00 | -2.00 | -20 | 345 | 2.76 K | |
| TLG | Troilus Gold Corp | 40.00 | -8.00 | -16.67 | 456 | 18.24 K | |
| GSY | Goeasy Ltd | 5.2336 | -0.406 | -7.2 | 20.82 K | 108.95 K | |
| WFG | West Fraser Timber CO Ltd | 9.3986 | -0.4647 | -4.71 | 115.2 K | 1.08 M | |
| HBP | Helix Biopharm | 8.05 | -0.35 | -4.17 | 1.16 K | 9.34 K | |
| PBL | Pollard Banknote Ltd | 3.8577 | -0.1641 | -4.08 | 2.2 K | 8.49 K | |
| BCE-PG | Bce Inc Pref G | 5.985 | -0.246 | -3.95 | 2.8 K | 16.76 K | |
| BCE-PE | Bce Inc Pref E | 5.4911 | -0.2111 | -3.7 | 1 K | 5.49 K | |
| RCH | Richelieu Hardware Ltd | 4.2933 | -0.154 | -3.46 | 73.22 K | 314.33 K | |
| BCE-PS | Bce Inc Pref S | 5.4666 | -0.1648 | -2.93 | 4.3 K | 23.51 K | |
| BN-PC | Brookfield Corporation | 3.5158 | -0.1009 | -2.79 | 1.2 K | 4.22 K | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 6.568 | -0.1814 | -2.69 | 9.18 K | 60.29 K | |
| FNV | Franco-Nevada Corp | 23.1129 | -0.6054 | -2.55 | 826.3 K | 19.1 M | |
| CU | Canadian Utilities Ltd Cl A NV | 9.5918 | -0.2498 | -2.54 | 302.32 K | 2.9 M | |
| EDV | Endeavour Mining Corp | 12.6365 | -0.3282 | -2.53 | 27.51 K | 347.63 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 3.5353 | -0.0878 | -2.42 | 2.23 K | 7.88 K | |
| BIR | Birchcliff Energy Ltd | 4.4666 | -0.1093 | -2.39 | 962.9 K | 4.3 M | |
| D-UN | Dream Office Real Estate Investment Trust | 10.4766 | -0.2306 | -2.15 | 112.4 K | 1.18 M | |
| BCE-PY | BCE Inc Pref Y | 5.5838 | -0.1226 | -2.15 | 725 | 4.05 K | |
| BPS-PC | Brookfield Property Split Corp Pref C | 4.7221 | -0.1026 | -2.13 | 3.37 K | 15.93 K | |
| BN-PM | Brookfield Corporation | 5.0813 | -0.1095 | -2.11 | 6.19 K | 31.44 K | |
| NPI | Northland Power Inc | 3.4332 | -0.0723 | -2.06 | 107.34 K | 368.53 K | |
| IMG | Iamgold Corp | 9.7948 | -0.2042 | -2.04 | 1.8 M | 17.67 M | |
| FTS | Fortis Inc | 11.8698 | -0.2452 | -2.02 | 803.51 K | 9.54 M | |
| MTY | Mty Food Group Inc | 5.8833 | -0.1201 | -2 | 17.3 K | 101.78 K | |
| CGO | Cogeco Inc Sv | 14.6462 | -0.2978 | -1.99 | 60.97 K | 892.91 K | |
| WSP | WSP Global Inc | 12.6321 | -0.2555 | -1.98 | 14.7 K | 185.65 K | |
| BPS-PA | Brookfield Property Split Corp Pref A | 4.5109 | -0.0867 | -1.89 | 7.95 K | 35.85 K | |
| BCE-PB | BCE Inc Pref AB | 5.6235 | -0.1061 | -1.85 | 750 | 4.22 K | |
| K | Kinross Gold Corp | 19.92 | -0.363 | -1.79 | 4.69 M | 93.41 M | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 6.1017 | -0.1106 | -1.78 | 1.56 K | 9.52 K | |
| OTEX | Open Text Corp | 8.1268 | -0.1438 | -1.74 | 836.8 K | 6.8 M | |
| CEF | Sprott Physical Gold Silver Trust | 14.8593 | -0.2485 | -1.64 | 115.93 K | 1.72 M | |
| RUS | Russel Metals | 4.1203 | -0.067 | -1.6 | 469 K | 1.93 M | |
| TECK-A | Teck Resources Limited | 7.542 | -0.1207 | -1.58 | 8.37 K | 63.15 K | |
| EMA | Emera Incorporated | 8.5211 | -0.1198 | -1.39 | 304.61 K | 2.6 M | |
| MRU | Metro Inc | 9.7079 | -0.1349 | -1.37 | 1.18 M | 11.44 M | |
| CIGI | Colliers International Group Inc | 6.2624 | -0.0856 | -1.35 | 46.04 K | 288.33 K | |
| CFW | Calfrac Well Services Ltd | 183.25 | -2.50 | -1.35 | 12.94 K | 2.37 M | |
| TRX | Trx Gold Corporation | 5.95 | -0.08 | -1.33 | 107.73 K | 640.98 K | |
| BCE-PF | BCE Inc Pref AF | 5.6114 | -0.0705 | -1.24 | 11.95 K | 67.06 K | |
| DFN-PA | Dividend 15 Split Corp Pref A | 3.2823 | -0.0395 | -1.19 | 11.01 K | 36.13 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 4.1795 | -0.0494 | -1.17 | 59.3 K | 247.83 K | |
| TGO | Terago Inc | 3.40 | -0.04 | -1.16 | 500 | 1.7 K | |
| POW-PB | Power Corporation of Canada Pref B | 6.5224 | -0.076 | -1.15 | 6.55 K | 42.72 K | |
| EMP-A | Empire Company Limited | 13.1823 | -0.1471 | -1.1 | 245.4 K | 3.23 M | |
| FTS-PG | Fortis Inc Pref G | 8.9035 | -0.0968 | -1.08 | 1.8 K | 16.03 K | |
| ELEF | Silver Elephant Mining Corp | 15.2143 | -0.1654 | -1.08 | 317 | 4.82 K | |
| BPS-PU | Brookfield Property Split Corp Pref U | 3.9001 | -0.0408 | -1.04 | 2.42 K | 9.44 K | |
| CIU-PA | CU Inc Pref A | 6.9246 | -0.0711 | -1.02 | 12.7 K | 87.94 K | |
| BCE-PZ | Bce Inc Pref Z | 5.6316 | -0.0573 | -1.01 | 354 | 1.99 K | |
| PPL | Pembina Pipeline Corp | 4.6128 | -0.0444 | -0.95 | 228.37 K | 1.05 M | |
| ACO-X | ATCO Ltd | 10.9411 | -0.0941 | -0.85 | 95.88 K | 1.05 M | |
| PAAS | Pan American Silver Corp | 17.0274 | -0.1378 | -0.8 | 233.38 K | 3.97 M | |
| GWO-PI | Great West Lifeco 1St I Prf | 6.0356 | -0.0486 | -0.8 | 10.54 K | 63.61 K | |
| RCI-A | Rogers Communications Inc | 17.8015 | -0.1371 | -0.76 | 205 | 3.65 K | |
| WPK | Winpak Ltd | 4.7873 | -0.0368 | -0.76 | 9 K | 43.09 K | |
| ALS | Altius Minerals Corp | 5.8312 | -0.0418 | -0.71 | 66.72 K | 389.06 K | |
| CYB | Cymbria Corp Cl A | 9.93 | -0.07 | -0.7 | 7.48 K | 74.32 K | |
| GRT-UN | Granite Real Estate Investment Trust | 3.1185 | -0.0214 | -0.68 | 34.42 K | 107.33 K | |
| PWF-PE | Power Financial Corp Pref E | 6.7347 | -0.0445 | -0.66 | 3.83 K | 25.76 K | |
| MFC-PC | Manulife Finl Srs 3 Prf | 6.1634 | -0.0407 | -0.66 | 5.45 K | 33.56 K | |
| MTL | Mullen Group Ltd | 4.1879 | -0.0272 | -0.65 | 218.2 K | 913.8 K | |
| CFP | Canfor Corp | 4.69 | -0.03 | -0.64 | 153.6 K | 720.38 K | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 5.8924 | -0.0369 | -0.62 | 3.67 K | 21.63 K | |
| MRC | Morguard Corp | 14.3769 | -0.0899 | -0.62 | 5.1 K | 73.29 K | |
| BK-PA | Canadian Banc Corp Pref A | 3.3327 | -0.0198 | -0.59 | 13.6 K | 45.32 K | |
| BU | Burcon Nutrascience Corp | 85.8561 | -0.4963 | -0.57 | 1.64 K | 141.15 K | |
| BN-PN | Brookfield Corporation | 5.0405 | -0.0264 | -0.52 | 2.19 K | 11.03 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MBGAF | Mercedes-Benz Group AG | 18.6317 | 43.72 B | -0.1475 | -0.79 | 1.05 M | 19.57 M |
| ECXJ | CXJ Group Co. Limited | 110.00 | 131.93 M | -10.00 | -8.33 | 7.3 K | 803 K |
| LCU | Lion Copper Corp. Common Shares | 16.74 | 70.69 M | -0.27 | -1.59 | 874 | 14.63 K |
| NEOM | NeoMedia Technologies Inc | 32.25 | 508.84 K | -5.25 | -14 | 26.4 K | 851.4 K |
| DKAM | Drinks Americas Holdings Ltd | 787.5004 | 278.3 K | -33.75 | -4.11 | 29 | 22.84 K |
| LGBI | Cannabiz Mobile Inc | 18.00 | 64.81 K | -4.80 | -21.05 | 30 | 540 |
| XLWH | Xinliwang International Holdings Company Ltd | 30.00 | 21.84 K | -30.00 | -50 | 958 | 28.74 K |
| XDSL | mPhase Technologies Inc | 80.00 | 16.8 K | -1.50 | -1.84 | 645 | 51.6 K |
| STTO | SITO Mobile Ltd. | 19.50 | 5.13 K | -1.00 | -4.88 | 50 | 975 |
| PROT | Proteonomix Inc | 4.15 | 791 | -0.10 | -2.35 | 5 K | 20.75 K |
| SPDC | Speed Commerce Inc | 6.56 | 603 | -0.3184 | -4.63 | 1 K | 6.57 K |
| CALIQ | China Auto Logistics Inc. | 20.88 | 484 | -0.36 | -1.69 | 2.08 K | 43.49 K |
| WDBG | Woodbrook Group Holdings Inc | 540.5405 | 42 | -180.1802 | -25 | 1 | 540.54 |
| EAPH | Easton Pharmaceuticals Inc | 3600.00 | -1800.00 | -33.33 | 2 | 7.2 K | |
| OWCP | OWC Pharmaceutical Research Corp | 18.00 | -7.00 | -28 | 100 | 1.8 K | |
| DKTS | Top Shelf Brands Holdings Corp | 10.00 | -3.00 | -23.08 | 255 | 2.55 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 | 30 | 4.5 K |
| CPAU | CopAur Minerals Inc | 38.00 | -24.00 | -38.71 | 15 | 570 | |
| BRON | Bronco Resources Corp. | 10.00 | -6.00 | -37.5 | 74 | 740 | |
| MUR | Murchison Minerals Ltd | 15.00 | -7.50 | -33.33 | 280 | 4.2 K | |
| YNV | Ynvisible Interactive Inc | 9.60 | -4.80 | -33.33 | 70 | 672 | |
| VLI | Vision Lithium Inc | 3.40 | -0.80 | -19.05 | 76.2 K | 259.08 K | |
| ANDC | Andina Copper Corporation | 8.125 | -1.875 | -18.75 | 192 | 1.56 K | |
| DIG-H | District Mines Ltd | 14.40 | -2.40 | -14.29 | 11 | 158.4 | |
| GORO | Goldgroup Mining Inc. | 14.82 | -2.28 | -13.33 | 511 | 7.57 K | |
| PGE | Group Ten Metals Inc | 5.60 | -0.70 | -11.11 | 43 | 240.8 | |
| CAMB | Cambria Gold Mines Inc. | 16.00 | -2.00 | -11.11 | 10 K | 160 K | |
| EMR | Emgold Mining Corporation | 45.00 | -5.00 | -10 | 230 K | 10.35 M | |
| MRZL | Mont Royal Resources Limited. | 4.4289 | -0.4662 | -9.52 | 399 | 1.77 K | |
| SSE | Silver Spruce Resources Inc | 15.00 | -1.50 | -9.09 | 247 | 3.71 K | |
| FMM | Full Metal Minerals Ltd | 4.382 | -0.3984 | -8.33 | 6.78 K | 29.72 K | |
| SA-H | Southern Arc Minerals Inc | 3.50 | -0.30 | -7.89 | 5.3 K | 18.55 K | |
| JSPX | JasperX Technologies Inc. | 250.00 | -20.00 | -7.41 | 249 | 62.25 K | |
| GR | Great Atlantic Resources Corp | 28.00 | -2.00 | -6.67 | 55 | 1.54 K | |
| ENA | Enablence Technologies Inc | 912.00 | -48.00 | -5 | 11 | 10.03 K | |
| BARU | Baru Gold Corp | 4.8958 | -0.1959 | -3.85 | 3.55 K | 17.38 K | |
| GBU | Gabriel Resources Ltd | 24.40 | -0.90 | -3.56 | 1.2 M | 29.34 M | |
| VVTM | VVT Med Inc. | 677.5701 | -23.3644 | -3.33 | 47 | 31.85 K | |
| BQE | BQE Water Inc | 44.00 | -1.00 | -2.22 | 948.66 K | 41.74 M | |
| BRN-PR-A | Brookfield Investments Corporation | 11.2253 | -0.151 | -1.33 | 1.73 K | 19.36 K | |
| KTN | Kootenay Silver Inc | 7.70 | -0.10 | -1.28 | 1.24 K | 9.55 K |