Loser Valuations for 2 April 2009 from 00:00:00 until 23:59:59
Loser Valuations for 2 April 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GORO | Gold Resource Corp | 3.0225 | 554.41 M | -0.1114 | -3.55 | 92.06 K | 278.24 K |
| NAK | Northern Dynasty Minerals | 6.90 | 339.25 M | -0.25 | -3.5 | 528.08 K | 3.64 M |
| TRX | Tanzanian Royalty Exploration Corp | 4.45 | 292.96 M | -0.11 | -2.41 | 252 K | 1.12 M |
| FRD | Friedman Industries Inc | 3.3621 | 275.24 M | -0.02 | -0.59 | 17.2 K | 57.83 K |
| ARMP | Armata Pharmaceuticals Inc | 1610.00 | 138.32 M | -140.00 | -8 | 50 | 80.5 K |
| LODE | Comstock Mining Inc | 570.00 | 120.17 M | -10.00 | -1.72 | 59 | 33.63 K |
| OPHC | Optimumbank Hlds | 621.52 | 113.17 M | -22.85 | -3.55 | 1 | 621.52 |
| WYY | Widepoint Corp | 4.00 | 60.29 M | -0.10 | -2.44 | 23.7 K | 94.8 K |
| SDEV | Stablecoin Development Corporation | 261143.0156 | 57.36 M | -52633.4531 | -16.77 | 1 | 261.14 K |
| DXR | Daxor Corp | 11.2363 | 49.39 M | -0.4886 | -4.17 | 1.1 K | 12.36 K |
| NNVC | Nanoviricides Inc | 42.70 | 34.48 M | -4.20 | -8.96 | 620 | 26.47 K |
| CKX | Ckx Lands | 9.8163 | 32.52 M | -0.0861 | -0.87 | 2.25 K | 22.07 K |
| COHN | Cohen & CO Inc | 13.4093 | 30.74 M | -0.6237 | -4.44 | 2.77 K | 37.09 K |
| PAAI | Paradium AI, Inc. | 6.60 | 28.99 M | -0.88 | -11.76 | 227 | 1.5 K |
| DSS | Document Security Systems | 3385.9856 | 4.89 M | -145.4106 | -4.12 | 7 | 23.7 K |
| ENSV | Enservco Corpporation | 10.50 | 29.09 K | -0.75 | -6.67 | 116 | 1.22 K |
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 | 17.2265 | 285.96 B | -0.2138 | -1.23 | 2.52 M | 43.43 M |
| AMGN | Amgen Inc | 31.9876 | 252.64 B | -0.7035 | -2.15 | 13.49 M | 431.57 M |
| LIN | Linde Plc | 49.5492 | 239.87 B | -0.4275 | -0.86 | 3.7 M | 183.09 M |
| GILD | Gilead Sciences Inc | 15.44 | 208.31 B | -0.1658 | -1.06 | 21.81 M | 336.74 M |
| XEL | XCEL Energy Inc | 9.9397 | 52.31 B | -0.2155 | -2.12 | 6.16 M | 61.25 M |
| NTRS | Northern Trust Corp | 38.7882 | 32.18 B | -2.2074 | -5.38 | 7.46 M | 289.37 M |
| ULTA | Ulta Beauty Inc | 6.5566 | 27.83 B | -0.089 | -1.34 | 291.2 K | 1.91 M |
| DLTR | Dollar Tree Inc | 14.4167 | 26.51 B | -0.1033 | -0.71 | 9.02 M | 130.08 M |
| INSM | Insmed Inc | 9.302 | 25.9 B | -0.398 | -4.1 | 581.13 K | 5.41 M |
| RGLD | Royal Gold Inc | 38.7656 | 21.57 B | -1.1583 | -2.9 | 1.4 M | 54.1 M |
| TSEM | Tower Semiconductor | 3.15 | 17.92 B | -0.15 | -4.55 | 2.88 K | 9.07 K |
| PAAS | Pan Amer Silver Corp | 13.6813 | 15.55 B | -0.2229 | -1.6 | 1.09 M | 14.88 M |
| MANH | Manhattan Assoc | 3.85 | 14.89 B | -0.5025 | -11.55 | 5.14 M | 19.8 M |
| FDS | FactSet Research Systems Inc | 39.8514 | 11.7 B | -0.3882 | -0.96 | 2.06 M | 82.05 M |
| MDGL | Madrigal Pharmaceuticals Inc | 80.50 | 9.88 B | -1.05 | -1.29 | 2.75 K | 221.62 K |
| ALKS | Alkermes Plc | 11.41 | 7.89 B | -0.55 | -4.6 | 2.89 M | 32.93 M |
| OZK | Bank Ozk | 3.8822 | 5.47 B | -0.0197 | -0.5 | 734.08 K | 2.85 M |
| SSRM | Ssr Mining Inc | 15.4288 | 5.38 B | -0.4762 | -2.99 | 1.05 M | 16.14 M |
| OPCH | Option Care Health Inc | 8.80 | 4.75 B | -0.48 | -5.17 | 17.87 K | 157.26 K |
| MYRG | MYR Group Inc | 14.74 | 4.34 B | -0.17 | -1.14 | 106.9 K | 1.58 M |
| SLGN | Silgan Holdings | 11.3668 | 4.3 B | -0.0634 | -0.55 | 2.29 M | 26.08 M |
| CLMT | Calumet Specialty Pr | 4.9688 | 3.2 B | -0.4815 | -8.83 | 312.16 K | 1.55 M |
| VCEL | Vericel Corproation | 59.20 | 2.94 B | -4.64 | -7.27 | 11.82 K | 699.86 K |
| ATRO | Astronics Cp | 3.3822 | 2.59 B | -0.0368 | -1.08 | 12.14 K | 41.08 K |
| GABC | German Amer Bncp Inc | 5.0567 | 1.87 B | -0.1115 | -2.16 | 9.75 K | 49.3 K |
| NVAX | Novavax Inc | 16.20 | 1.44 B | -2.60 | -13.83 | 22.75 K | 368.55 K |
| BHRB | Burke & Herbert Financial Services Corp. Common Stock | 5.0188 | 1.43 B | -0.0913 | -1.79 | 10 | 50.19 |
| INOD | Innodata Inc | 3.28 | 1.25 B | -0.06 | -1.8 | 49.78 K | 163.28 K |
| PFBC | Preferred Bank LA | 18.598 | 1.23 B | -0.6735 | -3.49 | 2.48 K | 46.12 K |
| CFFN | Capitol Fed Finl Inc | 5.1167 | 1.04 B | -0.1546 | -2.93 | 735.69 K | 3.76 M |
| TRNS | Transcat Inc | 5.05 | 1 B | -0.61 | -10.78 | 400 | 2.02 K |
| WLFC | Willis Lease Fin C | 9.5565 | 980.87 M | -0.5394 | -5.34 | 4.22 K | 40.32 K |
| SVRA | Savara Inc | 227.50 | 969.77 M | -52.50 | -18.75 | 4.8 K | 1.09 M |
| WINA | Winmark Corp | 8.7492 | 967.18 M | -0.255 | -2.83 | 1.6 K | 14 K |
| LXRX | Lexicon Pharmaceutcl | 6.79 | 809.82 M | -0.91 | -11.82 | 54.15 K | 367.66 K |
| IBCP | Independent Bk Cp | 15.0684 | 807.63 M | -1.6818 | -10.04 | 9.52 K | 143.39 K |
| LINC | Lincoln Educational | 13.153 | 728.96 M | -0.2283 | -1.71 | 337.67 K | 4.44 M |
| CSIQ | Canadian Solar Inc | 6.69 | 681.68 M | -0.17 | -2.48 | 2.17 M | 14.51 M |
| HIFS | Hingham Inst For Svg | 20.6124 | 662.34 M | -0.1891 | -0.91 | 200 | 4.12 K |
| QMCO | Quantum Corp | 121.60 | 655.39 M | -1.60 | -1.3 | 12.99 K | 1.58 M |
| SWRD | Stewards Inc. | 11.00 | 557.84 M | -1.00 | -8.33 | 1.22 K | 13.42 K |
| MYGN | Myriad Genetics Inc | 37.6503 | 543.58 M | -1.2337 | -3.17 | 1.94 M | 72.91 M |
| OBT | Orange County Bancor | 5.2808 | 534.57 M | -0.5945 | -10.12 | 1.6 K | 8.45 K |
| FMAO | Farmers & Merch Banc | 4.9804 | 507.5 M | -0.3405 | -6.4 | 2 K | 9.96 K |
| AIFU | Fanhua Inc. | 113.8411 | 467.56 M | -1.0813 | -0.94 | 3.48 K | 396.74 K |
| PLBC | Plumas Bancorp | 4.2174 | 436.65 M | -0.6633 | -13.59 | 700 | 2.95 K |
| NECB | Northeast Community Bancorp | 3.9916 | 400.18 M | -0.0639 | -1.58 | 2.2 K | 8.78 K |
| FWDI | AdvisorShares Madrona International ETF | 17.50 | 387.54 M | -0.10 | -0.57 | 9.49 K | 166.07 K |
| SOHU | Sohu.com Inc ADR | 42.31 | 359.88 M | -1.32 | -3.03 | 5.41 M | 228.78 M |
| ZNOG | Zion Oil & Gas, Inc | 10.8999 | 348.03 M | -0.8402 | -7.16 | 71.01 K | 774.02 K |
| CFFI | C&F Financial Corp | 8.8759 | 344.03 M | -0.4167 | -4.48 | 1.43 K | 12.69 K |
| AIOT | Powerfleet Inc | 3.78 | 331.54 M | -0.08 | -2.07 | 9.6 K | 36.29 K |
| PESI | Perma-Fix Envir | 8.90 | 330.37 M | -0.80 | -8.25 | 57.61 K | 512.69 K |
| AGEN | Agenus Inc | 54.168 | 310.26 M | -4.7103 | -8 | 1.41 K | 76.16 K |
| PNRG | Primeenergy Cp | 47.88 | 303.57 M | -2.12 | -4.24 | 8.29 K | 397.16 K |
| SMTI | Sanara Medtech Inc | 280.00 | 298.98 M | -20.00 | -6.67 | 25 | 7 K |
| NKSH | Natl Bankshares Inc | 9.4469 | 252.13 M | -0.2017 | -2.09 | 400 | 3.78 K |
| CLAR | Clarus Corp | 3.5875 | 197.95 M | -0.0272 | -0.75 | 621 | 2.23 K |
| LMNR | Limoneira Company | 10.7592 | 185.13 M | -0.4466 | -3.99 | 425 | 4.57 K |
| USAU | U.S. Gold Corp | 727.8686 | 178.01 M | -11.7392 | -1.59 | 12 | 8.73 K |
| SLNH | Soluna Hldgs Inc | 17.3172 | 130.06 M | -0.4656 | -2.62 | 380 | 6.58 K |
| OPHC | Optimumbank Hlds | 621.52 | 106.49 M | -22.85 | -3.55 | 1 | 621.52 |
| AVXL | Anavex Lf SC | 7.40 | 91.71 M | -0.60 | -7.5 | 500 | 3.7 K |
| INTG | Intergroup Cp The | 10.50 | 86.16 M | -1.50 | -12.5 | 700 | 7.35 K |
| FUSB | First US Bancshares Inc | 11.3256 | 85.33 M | -0.7986 | -6.59 | 2.85 K | 32.32 K |
| CBAT | Cbak Energy Technology Inc | 8.50 | 84.47 M | -0.20 | -2.3 | 40.37 K | 343.16 K |
| UBCP | United Bncp Inc | 3.3602 | 83.11 M | -0.1874 | -5.28 | 500 | 1.68 K |
| KZIA | Kazia Therapeutics Ltd ADR | 102.5179 | 79.42 M | -1.2976 | -1.25 | 38 | 3.9 K |
| NTIC | Northern Technologies Intl Corp | 3.0285 | 73.56 M | -0.0218 | -0.71 | 6.62 K | 20.05 K |
| CSBR | Champions Oncolog | 12.00 | 64.72 M | -0.60 | -4.76 | 2.37 K | 28.4 K |
| INVE | Identiv Inc | 25.60 | 64.71 M | -0.70 | -2.66 | 41 | 1.05 K |
| NTWK | Netsol Tech Inc | 3.01 | 63.17 M | -0.19 | -5.94 | 16.48 K | 49.59 K |
| BSIN | Big Sky Industrial Inc. | 105.3058 | 62.47 M | -0.5723 | -0.54 | 302 | 31.8 K |
| HRTX | Heron Therapeutics | 10.208 | 61.87 M | -0.912 | -8.2 | 269 | 2.75 K |
| BWEN | Broadwind Energy Inc | 43.50 | 59.5 M | -1.00 | -2.25 | 4.93 K | 214.46 K |
| CRDF | Cardiff Oncology Inc | 164.16 | 56.27 M | -30.24 | -15.56 | 3 | 492.48 |
| CIZN | Citizens Hld Company | 10.2553 | 56.2 M | -0.3935 | -3.7 | 100 | 1.03 K |
| AACG | Ata Creativity Global ADR | 3.2825 | 53.11 M | -0.1499 | -4.37 | 91.8 K | 301.33 K |
| RDI | Reading Intl Cl A | 3.25 | 42.8 M | -0.35 | -9.72 | 7.1 K | 23.07 K |
| HBIO | Harvard Bioscience | 20.8356 | 41.95 M | -0.2273 | -1.08 | 2.57 K | 53.53 K |
| SPCB | Supercom Ltd | 509.9914 | 41.83 M | -33.9993 | -6.25 | 1 | 509.99 |
| VHC | VirnetX Holding Corp Common Stock | 18.6882 | 40.49 M | -0.4751 | -2.48 | 1.2 K | 22.33 K |
| ELTK | Eltek Ltd | 4.3021 | 39.12 M | -0.093 | -2.12 | 1.7 K | 7.3 K |
| NEPH | Nephros Inc | 10.80 | 35.98 M | -1.80 | -14.29 | 306 | 3.3 K |
| NSYS | Nortech Systems IN | 3.05 | 31.16 M | -0.40 | -11.59 | 3 K | 9.15 K |
| RMTI | Rockwell Medical IN | 45.65 | 29.74 M | -0.88 | -1.89 | 2.54 K | 115.77 K |
| CREX | Creative Realities Inc | 877.4991 | 29.08 M | -31.50 | -3.47 | 70 | 61.42 K |
| CVV | CVD Equipment Corp | 4.12 | 27.67 M | -0.28 | -6.36 | 7.84 K | 32.3 K |
| AIFC | AI Financial Corporation | 8.75 | 24.49 M | -0.45 | -4.89 | 980 | 8.57 K |
| LIVE | Live Ventures | 35.3612 | 22.12 M | -4.5628 | -11.43 | 105 | 3.71 K |
| FLNA | Filana Therapeutics, Inc. | 17.2151 | 21.77 M | -0.2448 | -1.4 | 113.36 K | 1.95 M |
| LSTA | Lisata Therapeutics Inc | 1424.4257 | 13.83 M | -59.9762 | -4.04 | 10 | 14.24 K |
| DLPN | Dolphin Entertainment Inc | 240.00 | 13.19 M | -36.00 | -13.04 | 45 | 10.8 K |
| REFR | Research Frontiers | 4.20 | 12.31 M | -0.15 | -3.45 | 37.35 K | 156.87 K |
| CARV | Carver Bancorp | 40.9866 | 11.1 M | -7.3871 | -15.27 | 44 | 1.8 K |
| NEON | Neonode Inc | 10.00 | 10.51 M | -1.25 | -11.11 | 179 | 1.79 K |
| LEXX | Lexaria Bioscience Corp | 5.4545 | 8.81 M | -3.2728 | -37.5 | 46 | 250.91 |
| RMCF | Rocky MT Chocolate | 3.8721 | 7.11 M | -0.1291 | -3.23 | 23.3 K | 90.23 K |
| SNGX | Soligenix Inc | 4800.00 | 6.86 M | -480.00 | -9.09 | 9 | 43.2 K |
| PMCB | Pharmacyte Biotech Inc | 76.8038 | 4.32 M | -5.7003 | -6.91 | 102 | 7.83 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MS | Morgan Stanley | 16.0655 | 296.05 B | -0.431 | -2.61 | 67.79 M | 1.09 B |
| ABT | Abbott Laboratories | 14.7838 | 185.75 B | -0.43 | -2.83 | 36.58 M | 540.83 M |
| NVO | Novo Nordisk A/S ADR | 7.6626 | 179.24 B | -0.3438 | -4.29 | 4.02 M | 30.8 M |
| PFE | Pfizer Inc | 6.3845 | 164.33 B | -0.102 | -1.57 | 63.7 M | 406.67 M |
| MO | Altria Group | 6.2371 | 129.62 B | -0.0735 | -1.16 | 19.28 M | 120.23 M |
| BMY | Bristol-Myers Squibb Company | 11.6125 | 127.39 B | -0.3485 | -2.91 | 20.91 M | 242.78 M |
| NEM | Newmont Mining Corp | 32.3794 | 117.05 B | -0.8123 | -2.45 | 10.07 M | 326.14 M |
| DUK | Duke Energy Corp | 19.681 | 100.26 B | -0.1111 | -0.56 | 3.5 M | 68.82 M |
| AEM | Agnico-Eagle Mines Ltd | 41.5945 | 90.19 B | -2.727 | -6.15 | 5.89 M | 244.98 M |
| AON | AON Plc | 33.4886 | 70.74 B | -0.2918 | -0.86 | 7.15 M | 239.53 M |
| GS-PD | The Goldman Sachs Group Inc | 4.9805 | 66.88 B | -0.0374 | -0.75 | 220.59 K | 1.1 M |
| EW | Edwards Lifesciences Corp | 4.9667 | 60.84 B | -0.0383 | -0.77 | 6.49 M | 32.21 M |
| AZO | Autozone | 158.24 | 52.34 B | -8.58 | -5.14 | 2.56 M | 404.33 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 35.9825 | 50.93 B | -0.8096 | -2.2 | 6.36 M | 228.69 M |
| SPG-PJ | Simon Property Group Inc | 18.6007 | 45.22 B | -0.31 | -1.64 | 2.8 K | 52.08 K |
| AU | Anglogold Ashanti Ltd ADR | 28.2262 | 44.31 B | -2.9968 | -9.6 | 4.25 M | 119.96 M |
| GFI | Gold Fields Ltd ADR | 6.744 | 31.88 B | -0.5795 | -7.91 | 15.29 M | 103.13 M |
| MTB | M&T Bank Corp | 28.4581 | 31.58 B | -0.6781 | -2.33 | 2.68 M | 76.29 M |
| PCG | Pacific Gas & Electric Company | 26.6126 | 28.57 B | -0.4757 | -1.76 | 4.74 M | 126.1 M |
| ES | Eversource Energy | 11.7263 | 26.8 B | -0.1106 | -0.93 | 2.84 M | 33.32 M |
| KGC | Kinross Gold Corp | 14.8951 | 24.4 B | -1.1757 | -7.32 | 10.44 M | 155.44 M |
| THC | Tenet Healthcare Corp | 4.76 | 22.83 B | -0.04 | -0.83 | 983.1 K | 4.68 M |
| LDOS | Leidos Holdings Inc | 25.8163 | 15.99 B | -0.3776 | -1.44 | 661.95 K | 17.09 M |
| EG | Everest Re Group | 49.1069 | 15.64 B | -0.5073 | -1.02 | 846.26 K | 41.56 M |
| RNR | Renaissancere Holdings Ltd | 41.1421 | 14.33 B | -1.0739 | -2.54 | 1.25 M | 51.52 M |
| WTRG | Essential Utilities Inc | 9.8949 | 12.79 B | -0.1926 | -1.91 | 2.01 M | 19.88 M |
| FMS | Fresenius Medical Care Corp ADR | 14.4279 | 11.21 B | -0.0743 | -0.51 | 248.4 K | 3.58 M |
| CFR | Cullen/Frost Bankers | 28.5269 | 9.81 B | -0.3763 | -1.3 | 1.38 M | 39.25 M |
| IAG | Iamgold Corp | 8.0716 | 9.79 B | -0.1302 | -1.59 | 4.83 M | 38.98 M |
| HMY | Harmony Gold Mining Co. Ltd ADR | 9.4393 | 9.68 B | -0.5177 | -5.2 | 5.71 M | 53.91 M |
| EGO | Eldorado Gold Corp | 42.7715 | 8.31 B | -0.908 | -2.08 | 959.28 K | 41.03 M |
| LNC | Lincoln National Corp | 4.1346 | 8 B | -0.3695 | -8.2 | 22.59 M | 93.42 M |
| BVN | Compania Mina Buenaventura S.A. ADR | 20.4672 | 6.43 B | -0.9058 | -4.24 | 1.44 M | 29.54 M |
| JBTM | JBTMarel Corp | 9.3292 | 6.39 B | -0.0607 | -0.65 | 154.91 K | 1.45 M |
| HAE | Haemonetics Corp | 26.87 | 5.58 B | -0.97 | -3.48 | 1.28 M | 34.33 M |
| POR | Portland General Electric Company | 9.1154 | 5.43 B | -0.1719 | -1.85 | 1.59 M | 14.53 M |
| FCN | Fti Consulting | 47.39 | 5.41 B | -0.31 | -0.65 | 1.52 M | 71.91 M |
| LUMN | Centurylink | 9.2465 | 4.3 B | -0.1828 | -1.94 | 2.74 M | 25.38 M |
| TKC | Turkcell Iletisim Hizmetleri As ADR | 5.9216 | 4.19 B | -0.0755 | -1.26 | 1.69 M | 10.03 M |
| CWT | California Water Service Group Holding | 13.3621 | 3.11 B | -0.1454 | -1.08 | 399.08 K | 5.33 M |
| BHC | Bausch Health Companies Inc | 10.0646 | 3.09 B | -0.0926 | -0.91 | 1.06 M | 10.7 M |
| AAP | Advance Auto Parts Inc | 33.9204 | 2.76 B | -1.9788 | -5.51 | 4.27 M | 144.72 M |
| SA | Seabridge Gold | 22.75 | 2.65 B | -1.05 | -4.41 | 325.45 K | 7.4 M |
| PRGO | Perrigo Company | 18.159 | 2.25 B | -0.4359 | -2.34 | 1.46 M | 26.57 M |
| OFG | OFG Bancorp | 3.4145 | 2.16 B | -0.0207 | -0.6 | 693.9 K | 2.37 M |
| DRD | Drdgold Ltd ADR | 4.301 | 2.03 B | -0.3955 | -8.42 | 673.1 K | 2.9 M |
| TK | Teekay Shipping Corp | 5.145 | 1.17 B | -0.1384 | -2.62 | 1.54 M | 7.94 M |
| LNN | Lindsay Corp | 22.048 | 1.1 B | -0.8252 | -3.61 | 1.3 M | 28.67 M |
| UTL | Unitil Corp | 10.2648 | 1.03 B | -0.0819 | -0.79 | 12.5 K | 128.31 K |
| CPF | Central Pacific Financial Company | 75.5051 | 987.47 M | -0.6367 | -0.84 | 15.97 K | 1.21 M |
| HL-PB | Hecla Mining Company | 13.857 | 969.89 M | -0.082 | -0.59 | 200 | 2.77 K |
| CMP | Compass Minerals Intl Inc | 33.7657 | 967.66 M | -2.4674 | -6.81 | 1.69 M | 56.99 M |
| ASA | ASA Gold and Precious Metals | 16.1022 | 897.65 M | -0.5735 | -3.44 | 116.4 K | 1.87 M |
| MUX | Mcewen Mining Inc | 19.9626 | 713.89 M | -1.125 | -5.33 | 68.8 K | 1.37 M |
| HVT | Haverty Furniture Companies | 4.6928 | 405.28 M | -0.0674 | -1.42 | 321.8 K | 1.51 M |
| EBS | Emergent Biosolutions | 11.1378 | 302.84 M | -0.7733 | -6.49 | 542.19 K | 6.04 M |
| VPV | Invesco Pennsylvania Muni | 3.9863 | 187.17 M | -0.0699 | -1.72 | 18.8 K | 74.94 K |
| LODE | Comstock | 570.00 | 119.94 M | -10.00 | -1.72 | 59 | 33.63 K |
| VHC | Virnetx Holding Corp | 18.6882 | 49.18 M | -0.4751 | -2.48 | 1.2 K | 22.33 K |
| BHV | Blackrock Virginia Muni Trust | 7.3368 | 20 M | -0.3172 | -4.14 | 6.9 K | 50.62 K |
| TVC | Tennessee Valley Authority | 14.5708 | 12.75 M | -0.0741 | -0.51 | 9.04 K | 131.79 K |
| ENFY | Enlightify Inc. | 37.9145 | 1.58 K | -0.2291 | -0.6 | 4.42 K | 167.77 K |
| GJT | Strats Sm Trust For Allstate Corp Securities Ser | 5.5603 | -0.311 | -5.3 | 600 | 3.34 K | |
| EP-PC | El Paso Energy Capital Trust I PFD CV TR SECS | 10.6828 | -0.2158 | -1.98 | 11.8 K | 126.06 K | |
| PAAS | Pan American Silver Corp. | 14.4671 | -0.2357 | -1.6 | 1.09 M | 15.73 M | |
| AZN | AstraZeneca PLC | 17.2265 | -0.2138 | -1.23 | 2.52 M | 43.43 M | |
| FDS | FactSet Research Systems Inc | 39.8514 | -0.3882 | -0.96 | 2.06 M | 82.05 M | |
| LIN | Linde Plc | 49.5492 | -0.4275 | -0.86 | 3.7 M | 183.09 M | |
| SLGN | Silgan Holdings | 10.8837 | -0.0607 | -0.55 | 2.29 M | 24.96 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MAI | Mining Americas Inc. | 10.00 | -5.00 | -33.33 | 481 | 4.81 K | |
| CHR | Chorus Aviation Inc | 13.1244 | -1.9234 | -12.78 | 1.27 M | 16.61 M | |
| ELEF | Silver Elephant Mining Corp | 13.726 | -1.9844 | -12.63 | 509 | 6.99 K | |
| K | Kinross Gold Corp | 18.3645 | -1.9185 | -9.46 | 6.06 M | 111.2 M | |
| AEM | Agnico Eagle Mines Ltd | 51.0401 | -4.5369 | -8.16 | 1.72 M | 87.68 M | |
| ABX | Barrick Mining Corp | 29.2139 | -2.0293 | -6.5 | 5.55 M | 162.21 M | |
| NDM | Northern Dynasty Minerals Ltd | 8.44 | -0.53 | -5.91 | 186.9 K | 1.58 M | |
| JAG | Jaguar Mining Inc | 6125.4912 | -346.2598 | -5.35 | 530.5 K | 3.25 B | |
| ELD | Eldorado Gold | 52.6421 | -2.7883 | -5.03 | 4.22 M | 222.11 M | |
| SEA | Seabridge Gold Inc | 21.8017 | -1.0966 | -4.79 | 31.48 K | 686.21 K | |
| LNF | Leons Furniture | 4.9254 | -0.2358 | -4.57 | 17.61 K | 86.75 K | |
| SDE | Spartan Delta Corp | 72.8898 | -3.4709 | -4.55 | 118 | 8.6 K | |
| BCE-PZ | Bce Inc Pref Z | 5.5705 | -0.2635 | -4.52 | 57.89 K | 322.49 K | |
| SSRM | Ssr Mining Inc | 19.5182 | -0.7949 | -3.91 | 215.5 K | 4.21 M | |
| PBL | Pollard Banknote Ltd | 3.8442 | -0.1471 | -3.69 | 1 K | 3.84 K | |
| USA | Americas Silver Corp | 8.10 | -0.30 | -3.57 | 4 K | 32.42 K | |
| TRX | Trx Gold Corporation | 5.56 | -0.20 | -3.47 | 98.71 K | 548.84 K | |
| BCE-PI | BCE Inc Pref AI | 6.1145 | -0.2067 | -3.27 | 8.94 K | 54.64 K | |
| PAAS | Pan American Silver Corp | 17.0733 | -0.5745 | -3.26 | 226.58 K | 3.87 M | |
| IMG | Iamgold Corp | 10.0454 | -0.325 | -3.13 | 4.43 M | 44.47 M | |
| BCE-PS | Bce Inc Pref S | 5.6546 | -0.1781 | -3.05 | 500 | 2.83 K | |
| CEF | Sprott Physical Gold Silver Trust | 14.6406 | -0.4572 | -3.03 | 198.44 K | 2.91 M | |
| LGD | Liberty Gold Corp | 11.84 | -0.36 | -2.95 | 51.7 K | 612.13 K | |
| PDV-PA | Prime Dividend Corp Pref A | 3.1932 | -0.0967 | -2.94 | 1.9 K | 6.08 K | |
| EQB | EQB Inc | 3.9041 | -0.116 | -2.89 | 25.8 K | 100.73 K | |
| WFG | West Fraser Timber CO Ltd | 9.3651 | -0.2763 | -2.87 | 94.8 K | 887.81 K | |
| DFN-PA | Dividend 15 Split Corp Pref A | 3.2281 | -0.0915 | -2.76 | 6.42 K | 20.73 K | |
| CLS | Celestica Inc Sv | 4.65 | -0.13 | -2.72 | 488.1 K | 2.27 M | |
| BHC | Bausch Health Companies Inc | 12.5534 | -0.343 | -2.66 | 629.53 K | 7.9 M | |
| HBP | Helix Biopharm | 7.50 | -0.20 | -2.6 | 2.6 K | 19.5 K | |
| IFC | Intact Financial Corp | 22.5492 | -0.5284 | -2.29 | 695.8 K | 15.69 M | |
| SII | Sprott Inc | 24.8734 | -0.5527 | -2.17 | 2.89 K | 71.88 K | |
| FTS-PG | Fortis Inc Pref G | 8.7138 | -0.1897 | -2.13 | 32.1 K | 279.71 K | |
| FNV | Franco-Nevada Corp | 22.0166 | -0.4745 | -2.11 | 695.6 K | 15.31 M | |
| BU | Burcon Nutrascience Corp | 78.5773 | -1.6543 | -2.06 | 889 | 69.86 K | |
| BCE-PC | BCE Inc Pref AC | 5.646 | -0.1171 | -2.03 | 7.14 K | 40.3 K | |
| MRU | Metro Inc | 9.4866 | -0.1806 | -1.87 | 1.1 M | 10.43 M | |
| ALS | Altius Minerals Corp | 5.7142 | -0.1086 | -1.87 | 22.26 K | 127.18 K | |
| DF-PA | Dividend 15 Split Corp II Pref A | 3.1335 | -0.0584 | -1.83 | 1.79 K | 5.62 K | |
| BCE-PY | BCE Inc Pref Y | 5.6275 | -0.0977 | -1.71 | 5.94 K | 33.43 K | |
| BCE-PT | Bce Inc Pref T | 5.8772 | -0.0996 | -1.67 | 3.3 K | 19.39 K | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 7.7013 | -0.1197 | -1.53 | 850 | 6.55 K | |
| BCE-PB | BCE Inc Pref AB | 5.6674 | -0.0853 | -1.48 | 32.5 K | 184.19 K | |
| CU | Canadian Utilities Ltd Cl A NV | 9.1721 | -0.1324 | -1.42 | 469.07 K | 4.3 M | |
| PIC-PA | Premium Income Corp Pref A | 4.3592 | -0.0628 | -1.42 | 548.26 K | 2.39 M | |
| BPO-PX | Brookfield Office Properties Inc Pref X | 3.0346 | -0.0384 | -1.25 | 900 | 2.73 K | |
| CCO | Cameco Corp | 18.0146 | -0.22 | -1.21 | 1.08 M | 19.52 M | |
| NWC | The North West Company Inc | 6.8769 | -0.0815 | -1.17 | 29.12 K | 200.28 K | |
| RCI-A | Rogers Communications Inc | 17.0831 | -0.1919 | -1.11 | 11.86 K | 202.62 K | |
| RCI-B | Rogers Communications Inc | 15.665 | -0.1646 | -1.04 | 3.13 M | 48.99 M | |
| EMA | Emera Incorporated | 8.3657 | -0.0755 | -0.89 | 253.07 K | 2.12 M | |
| MRT-UN | Morguard Real Estate Investment Trust | 3.3951 | -0.0242 | -0.71 | 78.76 K | 267.38 K | |
| KBL | Kbro Linen Inc | 5.838 | -0.0359 | -0.61 | 4.2 K | 24.52 K | |
| ENB-PA | Enbridge Inc Pref A | 9.0123 | -0.0529 | -0.58 | 1.5 K | 13.52 K | |
| MEQ | Mainstreet Eq J | 5.7863 | -0.0299 | -0.51 | 13.9 K | 80.43 K | |
| CJR-B | Corus Entertainment Inc | 5.6126 | -0.0288 | -0.51 | 183.6 K | 1.03 M | |
| CORS | Corus Entertainment Holdings Inc. | 2807.9424 | -14.3997 | -0.51 | 367 | 1.03 M | |
| SAP | Saputo Inc | 7.8571 | -0.0397 | -0.5 | 433.8 K | 3.41 M | |
| OTEX | Open Text Corp | 7.9925 | -0.0403 | -0.5 | 640.8 K | 5.12 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CELV | Preferred Commerce Inc | 39.95 | 9.17 M | -7.05 | -15 | 72 | 2.88 K |
| EARI | Entertainment Arts Research Inc | 10.00 | 1.11 M | -1.00 | -9.09 | 400 | 4 K |
| SEII | Sharing Economy International Inc | 2220.0022 | 645.17 K | -480.0005 | -17.78 | 5 | 11.1 K |
| NEOM | NeoMedia Technologies Inc | 40.50 | 508.84 K | -7.65 | -15.89 | 18.94 K | 767.11 K |
| TGHI | Touchpoint Group Holdings Inc | 10542.8574 | 344.25 K | -1028.5723 | -8.89 | 1 | 10.54 K |
| DKAM | Drinks Americas Holdings Ltd | 600.00 | 278.3 K | -37.5008 | -5.88 | 74 | 44.4 K |
| LGBI | Cannabiz Mobile Inc | 19.20 | 64.81 K | -2.40 | -11.11 | 73 | 1.4 K |
| USRM | U.S. Stem Cell Inc | 550.00 | 64.15 K | -90.00 | -14.06 | 4 | 2.2 K |
| XDSL | mPhase Technologies Inc | 70.00 | 16.8 K | -7.00 | -9.09 | 820 | 57.4 K |
| MIHL | Montague International Holding Ltd | 175.0001 | 12.63 K | -24.9999 | -12.5 | 1 | 175 |
| STTO | SITO Mobile Ltd. | 22.60 | 5.13 K | -1.20 | -5.04 | 681 | 15.39 K |
| PROT | Proteonomix Inc | 3.26 | 791 | -0.14 | -4.12 | 4.3 K | 14.02 K |
| DOMR | Dominion Resources Black Warrior Trust | 8.4711 | 785 | -0.0971 | -1.13 | 28.72 K | 243.29 K |
| SPDC | Speed Commerce Inc | 6.56 | 603 | -0.32 | -4.65 | 1.07 K | 7.01 K |
| GFCJ | Guaranty Financial Corporation | 9.75 | 560 | -1.25 | -11.36 | 200 | 1.95 K |
| YVRLF | Liquid Media Group Ltd. | 10.49 | 482 | -0.51 | -4.64 | 2.38 K | 24.93 K |
| IGEN | IGEN Networks Corp | 7.00 | 32 | -4.90 | -41.18 | 1.31 K | 9.18 K |
| ESNC | EnSync Inc | 4.25 | 1 | -0.25 | -5.56 | 680 | 2.89 K |
| EAPH | Easton Pharmaceuticals Inc | 3600.00 | -5400.00 | -60 | 1 | 3.6 K | |
| DKTS | Top Shelf Brands Holdings Corp | 5.00 | -5.00 | -50 | 4.5 K | 22.5 K | |
| PURA | Puration Inc | 8599.999 | -3440.001 | -28.57 | 1 | 8.6 K | |
| HMNY | Helios and Matheson Analytics Inc | 269.3629 | -89.7876 | -25 | 5 | 1.35 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 140.00 | 6.48 M | -20.00 | -12.5 | 242 | 33.88 K |
| KCC | Kincora Copper Limited | 4.50 | -4.50 | -50 | 100 K | 450 K | |
| QGR | Q-Gold Resources Ltd | 19.20 | -19.20 | -50 | 878 | 16.86 K | |
| FMN | Fidelity Minerals Corp | 22.50 | -11.25 | -33.33 | 270 | 6.08 K | |
| NCP | Nickel Creek Platinum Corp. | 20.00 | -10.00 | -33.33 | 200 | 4 K | |
| ILI | Infinite Ore Corp | 3.60 | -1.60 | -30.77 | 13.34 K | 48.02 K | |
| NTH | Nord Precious Metals Mining Inc. | 7.8809 | -2.627 | -25 | 95 | 748.69 | |
| LIB | LibertyStream Infrastructure Partners Inc. | 14.9999 | -3.75 | -20 | 477 | 7.15 K | |
| AXL | Arrow Exploration Corp | 13.6752 | -3.4188 | -20 | 5 K | 68.38 K | |
| ATOM | Atomic Minerals Corp | 18.00 | -4.4999 | -20 | 15 | 270 | |
| CPAU | CopAur Minerals Inc | 34.00 | -6.00 | -15 | 51 | 1.73 K | |
| VLC | Velocity Minerals Ltd | 6.80 | -1.20 | -15 | 644 | 4.38 K | |
| FTJ | Fort St. James Nickel Corp | 3.40 | -0.60 | -15 | 38 | 129.2 | |
| IB | IBC Advanced Alloys Corp | 8.40 | -1.20 | -12.5 | 117 | 982.8 | |
| SNV | Sonoro Energy Ltd | 28.00 | -4.00 | -12.5 | 105 | 2.94 K | |
| WPG | West Point Gold Corp. | 4.00 | -0.50 | -11.11 | 920 | 3.68 K | |
| SSE | Silver Spruce Resources Inc | 15.00 | -1.50 | -9.09 | 444 | 6.66 K | |
| JSPX | JasperX Technologies Inc. | 220.00 | -20.00 | -8.33 | 115 | 25.3 K | |
| BKM | Pacific Booker Minerals Inc | 5.90 | -0.50 | -7.81 | 700 | 4.13 K | |
| KTN | Kootenay Silver Inc | 7.20 | -0.50 | -6.49 | 600 | 4.32 K | |
| EGT | Eguana Technologies Inc | 16.00 | -1.00 | -5.88 | 120 | 1.92 K | |
| CKG | Chesapeake Gold Corp | 5.15 | -0.30 | -5.5 | 11.35 K | 58.45 K | |
| GBU | Gabriel Resources Ltd | 25.40 | -1.40 | -5.22 | 751.2 K | 19.08 M | |
| ENA | Enablence Technologies Inc | 912.00 | -48.00 | -5 | 55 | 50.16 K | |
| SA-H | Southern Arc Minerals Inc | 4.00 | -0.20 | -4.76 | 3.14 K | 12.56 K | |
| VVTM | VVT Med Inc. | 607.4766 | -23.3645 | -3.7 | 40 | 24.3 K | |
| GCOM | Green Shift Commodities Ltd. | 6.40 | -0.20 | -3.03 | 1.1 K | 7.04 K | |
| SGQ | SouthGobi Resources Ltd | 11.75 | -0.18 | -1.51 | 1.5 K | 17.62 K | |
| BRN-PR-A | Brookfield Investments Corporation | 11.3306 | -0.1144 | -1 | 600 | 6.8 K |