Loser Valuations for 21 April 2009 from 00:00:00 until 23:59:59
Loser Valuations for 21 April 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| JOB | General Employment Enterprises | 4.80 | 722.86 M | -0.10 | -2.04 | 4.98 K | 23.9 K |
| TRX | Tanzanian Royalty Exploration Corp | 3.0199 | 292.96 M | -0.1801 | -5.63 | 395.12 K | 1.19 M |
| FRD | Friedman Industries Inc | 3.6279 | 275.24 M | -0.0465 | -1.27 | 39.5 K | 143.3 K |
| ELLO | Ellomay Capital Ltd | 4.7682 | 252.16 M | -0.3893 | -7.55 | 20 | 95.36 |
| NEN | New England Realty Associates | 11.2735 | 159.52 M | -0.2941 | -2.54 | 300 | 3.38 K |
| PLG | Platinum Group Metals Ltd | 119.01 | 136.84 M | -4.99 | -4.02 | 292 | 34.75 K |
| GLU | Gabelli Global Utility | 4.607 | 114.2 M | -0.029 | -0.63 | 14.4 K | 66.34 K |
| STXS | Stereotaxis Inc | 30.8747 | 85.17 M | -0.1877 | -0.6 | 18.78 K | 579.77 K |
| DIT | Amcon Distributing Company | 23.3369 | 58.48 M | -0.4882 | -2.05 | 1.3 K | 30.34 K |
| COHN | Cohen & CO Inc | 13.0975 | 30.74 M | -0.3025 | -2.26 | 215 | 2.82 K |
| PAAI | Paradium AI, Inc. | 5.50 | 28.99 M | -1.10 | -16.67 | 5 | 27.5 |
| CPHI | China Pharma Holdings | 160.00 | 24.08 M | -5.00 | -3.03 | 296 | 47.36 K |
| MXC | Mexco Energy Corp | 9.3906 | 23.15 M | -0.4942 | -5 | 4.2 K | 39.44 K |
| BESS | Bimergen Energy Corporation | 140.00 | 20.58 M | -7.00 | -4.76 | 147 | 20.58 K |
| CVR | Chicago Rivet & Machine Company | 7.5542 | 9.52 M | -0.1269 | -1.65 | 2.8 K | 21.15 K |
| TOVX | Theriva Biologics Inc | 3412.50 | 7.34 M | -350.00 | -9.3 | 8 | 27.3 K |
| PW | Power REIT | 9.2041 | 2.45 M | -0.2179 | -2.31 | 900 | 8.28 K |
Canadian Securities Exchange (CN) CAD
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ZB | US Treasury Bond Futures | 125.6563 | -1.00 | -0.79 | 169.85 K | 21.34 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TXN | Texas Instruments | 10.9666 | 285.68 B | -0.1346 | -1.21 | 44.09 M | 483.52 M |
| PEP | Pepsico Inc | 29.622 | 193.86 B | -0.3061 | -1.02 | 13.96 M | 413.54 M |
| VRTX | Vertex Pharmaceutic | 27.02 | 137.57 B | -0.59 | -2.14 | 2.05 M | 55.34 M |
| IDXX | Idexx Laboratories | 18.755 | 54.99 B | -0.21 | -1.11 | 798.04 K | 14.97 M |
| CCEP | Coca-Cola Europacific Partners Plc | 4.2027 | 51.32 B | -0.1423 | -3.28 | 6.13 M | 25.76 M |
| TRI | Thomson Reuters Corporation Common Shares | 15.5024 | 47.36 B | -0.1133 | -0.73 | 343.3 K | 5.32 M |
| BIIB | Biogen Inc | 47.55 | 37.03 B | -0.80 | -1.65 | 2.96 M | 140.54 M |
| NTRS | Northern Trust Corp | 36.5744 | 32.18 B | -1.2892 | -3.4 | 13.97 M | 511.09 M |
| DLTR | Dollar Tree Inc | 14.35 | 26.51 B | -0.0833 | -0.58 | 5.56 M | 79.77 M |
| UTHR | United Therapeutic | 27.855 | 25.27 B | -0.535 | -1.88 | 1.91 M | 53.27 M |
| VTRS | Viatris Inc | 11.3387 | 23.74 B | -0.1135 | -0.99 | 5.39 M | 61.07 M |
| RGLD | Royal Gold Inc | 28.6696 | 21.57 B | -1.4458 | -4.8 | 1.31 M | 37.42 M |
| LNT | Alliant Energy Corp | 6.3831 | 18.95 B | -0.1172 | -1.8 | 2.04 M | 13.02 M |
| TSEM | Tower Semiconductor | 4.35 | 17.92 B | -0.15 | -3.33 | 4.45 K | 19.34 K |
| HAS | Hasbro Inc | 15.3491 | 16.99 B | -0.4061 | -2.58 | 3.38 M | 51.89 M |
| PAAS | Pan Amer Silver Corp | 11.7367 | 15.55 B | -0.1768 | -1.48 | 818.9 K | 9.61 M |
| ICLR | Icon Plc | 16.25 | 15.02 B | -2.11 | -11.49 | 3.19 M | 51.83 M |
| PNFP | Pinnacle Finl Ptnrs | 15.718 | 15.01 B | -2.1167 | -11.87 | 975.82 K | 15.34 M |
| TECH | Bio-Techne Cp | 11.2979 | 11.44 B | -0.2393 | -2.07 | 1.63 M | 18.4 M |
| SIRI | Sirius XM Holdings | 3.2573 | 10.68 B | -0.6356 | -16.33 | 11.62 M | 37.86 M |
| TGTX | Tg Therapeuticscmn | 129.375 | 9.88 B | -11.25 | -8 | 48 | 6.21 K |
| ZION | Zions Bancorp | 8.0299 | 9.63 B | -1.4606 | -15.39 | 20.67 M | 165.96 M |
| HSIC | Henry Schein Inc | 15.737 | 9.52 B | -0.2862 | -1.79 | 2.17 M | 34.18 M |
| FORM | Formfactor Inc | 18.85 | 7.24 B | -0.20 | -1.05 | 488.74 K | 9.21 M |
| RIOT | Riot Blockchain Inc | 344.5818 | 6.69 B | -6.4208 | -1.83 | 666 | 229.49 K |
| ACIW | Aci Worldwide Inc | 6.00 | 6.18 B | -0.16 | -2.6 | 1.32 M | 7.89 M |
| AVAV | Aerovironment Inc | 22.64 | 6.14 B | -0.36 | -1.57 | 200.21 K | 4.53 M |
| OTEX | Open Text Cp | 6.476 | 6.02 B | -0.1683 | -2.53 | 3.26 M | 21.09 M |
| MEOH | Methanex Cp | 6.6824 | 5.42 B | -0.0411 | -0.61 | 1.18 M | 7.89 M |
| NICE | Nice Ltd ADR | 22.5848 | 5.4 B | -0.2755 | -1.21 | 138.55 K | 3.13 M |
| SSRM | Ssr Mining Inc | 14.2478 | 5.38 B | -0.5333 | -3.61 | 725.22 K | 10.33 M |
| PEGA | Pegasystems Inc | 4.3799 | 5.24 B | -0.0854 | -1.91 | 857.6 K | 3.76 M |
| OPCH | Option Care Health Inc | 9.92 | 4.75 B | -0.16 | -1.59 | 15.18 K | 150.58 K |
| MAT | Mattel Inc | 10.1575 | 4.44 B | -0.1176 | -1.14 | 7.7 M | 78.22 M |
| MYRG | MYR Group Inc | 14.20 | 4.34 B | -0.38 | -2.61 | 69.8 K | 991.16 K |
| CECO | CECO Environmental Corp. | 3.1808 | 3.28 B | -0.113 | -3.43 | 48.4 K | 153.95 K |
| USLM | U S Lime & Mineral | 6.4635 | 3.28 B | -0.0493 | -0.76 | 26.5 K | 171.28 K |
| ATRO | Astronics Cp | 3.4558 | 2.59 B | -0.0245 | -0.7 | 23.75 K | 82.08 K |
| GRBK | Green Brick Partners | 3.931 | 2.59 B | -0.2069 | -5 | 1.76 K | 6.9 K |
| PENN | Penn Natl Gaming Inc | 5.6499 | 2.35 B | -0.1451 | -2.5 | 1.31 M | 7.42 M |
| DCOM | Dime Community Bancshares Inc | 8.0565 | 1.85 B | -0.7952 | -8.98 | 200 | 1.61 K |
| PRDO | Perdoceo Education Corp | 19.3864 | 1.82 B | -1.50 | -7.18 | 2.98 M | 57.84 M |
| CNOB | Connectone Bancorp | 5.2557 | 1.65 B | -0.0289 | -0.55 | 3 K | 15.77 K |
| ANIP | ANI Pharma Inc | 64.4401 | 1.63 B | -6.84 | -9.6 | 2.38 K | 153.69 K |
| MLCO | Melco Resorts & Entertainment ADR | 3.3324 | 1.5 B | -0.0239 | -0.71 | 802.85 K | 2.68 M |
| PFBC | Preferred Bank LA | 18.1863 | 1.23 B | -0.6362 | -3.38 | 3.96 K | 72.02 K |
| STRA | Strayer Education | 121.7324 | 1.22 B | -10.6396 | -8.04 | 882.8 K | 107.47 M |
| AMSC | Amer Superconductor | 214.30 | 1.21 B | -1.20 | -0.56 | 115.02 K | 24.65 M |
| NBN | Northeast Bncp | 7.4909 | 1.09 B | -0.3392 | -4.33 | 100 | 749.09 |
| CYRX | Cryoport Inc | 52.80 | 1.02 B | -6.00 | -10.2 | 293 | 15.47 K |
| SIFY | Sify Techs Ltd ADR | 6.3349 | 936.58 M | -0.2223 | -3.39 | 9.95 K | 63.03 K |
| KELYB | Kelly Services Inc Cl B | 8.2504 | 898.86 M | -2.0626 | -20 | 100 | 825.04 |
| MPB | Mid Penn Bancorp Inc | 11.5509 | 894.33 M | -0.5077 | -4.21 | 892 | 10.3 K |
| IBCP | Independent Bk Cp | 13.1176 | 807.63 M | -0.8745 | -6.25 | 5.75 K | 75.48 K |
| APEI | American Public Education | 36.76 | 753.29 M | -1.62 | -4.22 | 338.86 K | 12.46 M |
| PFIS | Peoples Finl Svcs Company | 9.5636 | 729.39 M | -0.2813 | -2.86 | 2.58 K | 24.7 K |
| LINC | Lincoln Educational | 12.2006 | 728.96 M | -1.1964 | -8.93 | 868.89 K | 10.6 M |
| ACNB | Acnb Corp | 5.169 | 680.2 M | -0.0262 | -0.5 | 2.01 K | 10.37 K |
| HIFS | Hingham Inst For Svg | 20.6072 | 662.34 M | -0.1639 | -0.79 | 349 | 7.19 K |
| CARE | Carter Bankshares Inc | 5.71 | 642.86 M | -0.1391 | -2.38 | 308 | 1.76 K |
| CAPR | Capricor Therap | 240.00 | 595.34 M | -5.00 | -2.04 | 5 | 1.2 K |
| CIVB | Civista Bncshrs | 4.2706 | 594.85 M | -0.6336 | -12.92 | 9.92 K | 42.37 K |
| MATW | Matthews Intl Corp | 21.1982 | 589.62 M | -0.1232 | -0.58 | 306.19 K | 6.49 M |
| FWRD | Foward Air Corp | 12.7994 | 579.68 M | -1.3056 | -9.26 | 1.24 M | 15.91 M |
| SWRD | Stewards Inc. | 23.50 | 557.84 M | -1.00 | -4.08 | 1.39 K | 32.64 K |
| CBAN | Colony Bankcorp Inc | 5.656 | 556.96 M | -0.6285 | -10 | 3.32 K | 18.78 K |
| MYGN | Myriad Genetics Inc | 35.1742 | 543.58 M | -2.1569 | -5.78 | 4.11 M | 144.55 M |
| MDRX | Allscripts Hlthcare | 11.29 | 535.45 M | -0.28 | -2.42 | 1.3 M | 14.7 M |
| YORW | York Water Company | 8.5957 | 511.69 M | -0.2257 | -2.56 | 6.2 K | 53.29 K |
| TATT | T A T Tech Ltd | 3.6463 | 495.49 M | -0.0558 | -1.51 | 2.2 K | 8.02 K |
| AMRN | Amarin Corp ADR | 28.40 | 490.63 M | -2.60 | -8.39 | 855 | 24.28 K |
| ITIC | Investors Title Company | 15.3605 | 475 M | -0.9025 | -5.55 | 518 | 7.96 K |
| GRVY | Gravity Ltd ADR | 3.88 | 468.43 M | -0.0396 | -1.01 | 800 | 3.1 K |
| AIFU | Fanhua Inc. | 122.3367 | 467.56 M | -1.3902 | -1.12 | 2.56 K | 313.18 K |
| NECB | Northeast Community Bancorp | 3.7947 | 400.18 M | -0.1069 | -2.74 | 10.5 K | 39.84 K |
| TSBK | Timberland Bancorp | 3.4926 | 370.51 M | -0.3532 | -9.18 | 800 | 2.79 K |
| TWIN | Twin Disc Inc | 6.5874 | 358.09 M | -0.0342 | -0.52 | 102.02 K | 672.07 K |
| ISBA | ISBA | 8.7823 | 341.53 M | -0.122 | -1.37 | 1 K | 8.78 K |
| ARTNA | Artesian Res Cp A | 8.095 | 336.25 M | -0.0916 | -1.12 | 11 K | 89.05 K |
| FRAF | Franklin Finl Svcs Corp | 7.5038 | 314.08 M | -0.4675 | -5.86 | 5.7 K | 42.77 K |
| FUNC | First United Corp | 6.9209 | 299.67 M | -0.0437 | -0.63 | 4.89 K | 33.87 K |
| SMTI | Sanara Medtech Inc | 270.00 | 298.98 M | -40.00 | -12.9 | 8 | 2.16 K |
| LCNB | Lcnb Corp | 4.2908 | 279.11 M | -0.0456 | -1.05 | 5.29 K | 22.7 K |
| STRT | Strattec Security | 8.9132 | 251.36 M | -0.1184 | -1.31 | 2.38 K | 21.2 K |
| CFBK | Central Fed Cp | 83.004 | 238.99 M | -1.2969 | -1.54 | 33 | 2.74 K |
| PEBK | Peoples Bancorp NC | 3.7074 | 230.66 M | -0.0919 | -2.42 | 330 | 1.22 K |
| OVBC | Ohio Valley Banc Cp | 11.7358 | 229.57 M | -0.464 | -3.8 | 220 | 2.58 K |
| SIGA | Siga Technologies Inc | 4.3643 | 207.65 M | -0.0512 | -1.16 | 120.65 K | 526.56 K |
| LARK | Landmark Bancorp Inc | 4.5248 | 196.76 M | -0.0603 | -1.32 | 539 | 2.44 K |
| EML | Eastern Company | 7.7018 | 185.4 M | -0.1711 | -2.17 | 6.17 K | 47.56 K |
| QUIK | Quicklogic Corp | 21.28 | 181.53 M | -1.54 | -6.75 | 7.75 K | 164.92 K |
| USAU | U.S. Gold Corp | 727.8686 | 178.01 M | -5.8699 | -0.8 | 3 | 2.18 K |
| ABEO | Abeona Therapeutics | 1812.50 | 130.95 M | -112.50 | -5.84 | 14 | 25.38 K |
| SLNH | Soluna Hldgs Inc | 16.20 | 130.06 M | -1.8621 | -10.31 | 805 | 13.04 K |
| APYX | Apyx Medical Corp | 6.95 | 121.74 M | -0.12 | -1.7 | 15.68 K | 108.96 K |
| UBOH | United Bancshares | 5.7013 | 112.51 M | -0.0418 | -0.73 | 606 | 3.45 K |
| PNBK | Patriot Natl Bncp | 3.0714 | 109.6 M | -0.0793 | -2.52 | 267 | 820.06 |
| BKSC | Bank of So Car Cp | 4.9004 | 107.21 M | -0.4171 | -7.84 | 3.33 K | 16.31 K |
| KEQU | Kewaunee Scientifi | 6.5397 | 104.06 M | -0.0431 | -0.65 | 1.92 K | 12.56 K |
| ANIX | Anixa Biosciences Inc | 7.50 | 93.02 M | -0.05 | -0.66 | 1.9 K | 14.28 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BRK-A | Berkshire Hathaway Inc (Class A) | 88150.00 | 1.26 T | -850.00 | -0.96 | 1.16 K | 102.34 M |
| BRK-B | Berkshire Hathaway Inc (Class B) | 58.00 | 1.26 T | -0.60 | -1.02 | 2.42 M | 140.65 M |
| KO | Coca-Cola Company | 12.7747 | 419.18 B | -0.3676 | -2.8 | 37.52 M | 479.35 M |
| UNH | Unitedhealth Group Inc | 17.789 | 363.01 B | -1.1001 | -5.82 | 23.88 M | 424.82 M |
| MRK | Merck & Company | 12.5529 | 362.27 B | -0.8959 | -6.66 | 42.42 M | 532.46 M |
| TMO | Thermo Fisher Scientific Inc | 33.8698 | 259.15 B | -0.7096 | -2.05 | 4.31 M | 146.12 M |
| BML-PJ | Bank of America Corporation | 3.086 | 228.26 B | -0.0538 | -1.71 | 30.14 K | 93 K |
| BAC-PE | Bank of America Corporation | 3.2028 | 226.98 B | -0.204 | -5.99 | 508.95 K | 1.63 M |
| PFE | Pfizer Inc | 6.2686 | 164.33 B | -0.0324 | -0.51 | 69.87 M | 437.97 M |
| ACN | Accenture Plc | 19.1822 | 147.65 B | -0.2445 | -1.26 | 6.57 M | 126.05 M |
| MO | Altria Group | 6.4771 | 129.62 B | -0.0774 | -1.18 | 15.84 M | 102.59 M |
| MDT | Medtronic Inc | 20.1402 | 129.18 B | -0.4086 | -1.99 | 7.74 M | 155.84 M |
| BMY | Bristol-Myers Squibb Company | 10.8885 | 127.39 B | -0.0816 | -0.74 | 11.76 M | 128 M |
| MCK | Mckesson Corp | 31.0976 | 124.35 B | -0.2103 | -0.67 | 2.6 M | 80.94 M |
| AEM | Agnico-Eagle Mines Ltd | 34.8766 | 90.19 B | -1.103 | -3.07 | 3.26 M | 113.8 M |
| USB-PH | U.S. Bancorp | 6.2778 | 76.17 B | -0.0509 | -0.8 | 71.94 K | 451.64 K |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 7.8201 | 67.48 B | -0.1111 | -1.4 | 22.4 K | 175.19 K |
| CAH | Cardinal Health | 15.6872 | 64.41 B | -0.1029 | -0.65 | 1.6 M | 25.11 M |
| BSX | Boston Scientific Corp | 8.45 | 64.07 B | -0.24 | -2.76 | 23.9 M | 201.93 M |
| EW | Edwards Lifesciences Corp | 4.8667 | 60.84 B | -0.0533 | -1.08 | 4.07 M | 19.79 M |
| WPM | Wheaton Precious Metals | 5.993 | 59.86 B | -0.0908 | -1.49 | 4.86 M | 29.14 M |
| D | Dominion Resources | 14.3422 | 59.38 B | -0.0976 | -0.68 | 3.47 M | 49.82 M |
| BDX | Becton Dickinson and Company | 38.718 | 58.76 B | -0.4003 | -1.02 | 1.84 M | 71.19 M |
| AME | Amtek Inc | 12.5669 | 55.27 B | -0.8837 | -6.57 | 6.03 M | 75.81 M |
| ETR | Entergy Corp | 16.246 | 53.49 B | -0.1204 | -0.74 | 3.13 M | 50.79 M |
| HUM | Humana Inc | 24.6385 | 53.28 B | -0.3493 | -1.4 | 3.34 M | 82.19 M |
| FERG | Ferguson Plc | 11.2984 | 49.31 B | -0.5878 | -4.95 | 100 | 1.13 K |
| TRI | Thomson Reuters Corp | 15.8623 | 48.67 B | -0.1159 | -0.73 | 330.6 K | 5.24 M |
| WCN | Waste Connections Inc | 8.0235 | 48.53 B | -0.0887 | -1.09 | 1.93 M | 15.47 M |
| FNV | Franco Nev Corp | 16.4775 | 47.77 B | -0.2872 | -1.71 | 7.2 K | 118.64 K |
| WAT | Waters Corp | 37.31 | 45.38 B | -0.69 | -1.82 | 1.06 M | 39.37 M |
| WDS | Woodside Energy Group Ltd | 13.4795 | 42.39 B | -0.4772 | -3.42 | 5.78 K | 77.92 K |
| PEG | Public Service Enterprise Group Inc | 15.173 | 37.29 B | -0.1635 | -1.07 | 2.45 M | 37.2 M |
| HSY | Hershey Foods Corp | 23.607 | 34.83 B | -0.1591 | -0.67 | 2.33 M | 55.05 M |
| MTD | Mettler-Toledo International | 56.10 | 34.43 B | -0.32 | -0.57 | 351.18 K | 19.7 M |
| GFI | Gold Fields Ltd ADR | 6.278 | 31.88 B | -0.0658 | -1.04 | 5.1 M | 32 M |
| MTB | M&T Bank Corp | 31.3341 | 31.58 B | -0.4602 | -1.45 | 4.27 M | 133.93 M |
| DTE | Dte Energy Company | 12.8992 | 28.97 B | -0.1861 | -1.42 | 1.48 M | 19.14 M |
| AER | Aercap Holdings N.V. | 4.0785 | 26.73 B | -0.0381 | -0.93 | 539.4 K | 2.2 M |
| PPL | PPL Corp | 12.4875 | 26.5 B | -0.0813 | -0.65 | 2.45 M | 30.56 M |
| STE | Steris Corp | 18.0761 | 24.71 B | -0.4108 | -2.22 | 730.4 K | 13.2 M |
| KGC | Kinross Gold Corp | 12.3448 | 24.4 B | -0.2767 | -2.19 | 7.65 M | 94.45 M |
| GPN | Global Payments Inc | 15.1044 | 23.34 B | -0.1547 | -1.01 | 2.09 M | 31.51 M |
| KEY | Keycorp | 4.1674 | 22.52 B | -0.2069 | -4.73 | 39.94 M | 166.45 M |
| RBA | Ritchie Bros. Auctioneers Inc | 14.6951 | 17.56 B | -0.1276 | -0.86 | 657.9 K | 9.67 M |
| DINO | HF Sinclair Corp | 5.6107 | 17.51 B | -0.0875 | -1.54 | 2.72 M | 15.23 M |
| CRL | Charles River Laboratories Intl | 26.50 | 16.33 B | -0.52 | -1.92 | 3.48 M | 92.28 M |
| CSL | Carlisle Companies Inc | 15.9013 | 15.17 B | -0.2067 | -1.28 | 832.2 K | 13.23 M |
| WPC | W.P. Carey & Co. Llc | 7.5767 | 14.94 B | -0.0884 | -1.15 | 60.31 K | 456.98 K |
| CACI | Caci International | 35.25 | 14.23 B | -0.43 | -1.21 | 658 K | 23.19 M |
| PAG | Penske Automotive Group | 7.8393 | 14 B | -0.0781 | -0.99 | 936.8 K | 7.34 M |
| MLI | Mueller Industries | 4.1865 | 11.95 B | -0.0461 | -1.09 | 1.32 M | 5.55 M |
| NYT | New York Times Company | 4.3658 | 11.43 B | -0.8042 | -15.56 | 2.7 M | 11.79 M |
| QGEN | Qiagen N.V. | 14.2427 | 10.35 B | -0.2105 | -1.46 | 1.13 M | 16.04 M |
| ARW | Arrow Electronics | 19.21 | 10.09 B | -0.36 | -1.84 | 1.7 M | 32.69 M |
| IAG | Iamgold Corp | 7.0952 | 9.79 B | -0.1953 | -2.68 | 2.38 M | 16.86 M |
| CAE | Cae Inc | 5.1982 | 9.02 B | -0.109 | -2.05 | 26.4 K | 137.23 K |
| STN | Stantec Inc | 8.355 | 8.44 B | -0.2095 | -2.45 | 31.67 K | 264.6 K |
| EGO | Eldorado Gold Corp | 35.6031 | 8.31 B | -0.7168 | -1.97 | 269.34 K | 9.59 M |
| ARE | Alexandria Real Estate Equities | 20.2228 | 7.72 B | -1.9774 | -8.91 | 5.95 M | 120.23 M |
| MOS | Mosaic Company | 28.3565 | 6.92 B | -0.3282 | -1.14 | 5.38 M | 152.61 M |
| BVN | Compania Mina Buenaventura S.A. ADR | 17.4318 | 6.43 B | -0.5132 | -2.86 | 1.21 M | 21.05 M |
| AN | Autonation Inc | 15.00 | 5.77 B | -0.69 | -4.4 | 3.8 M | 57.05 M |
| HAE | Haemonetics Corp | 25.155 | 5.58 B | -0.585 | -2.27 | 540.8 K | 13.6 M |
| NNI | Nelnet Inc | 5.0351 | 4.47 B | -0.3542 | -6.57 | 511.46 K | 2.58 M |
| AGX | Argan Inc | 9.3509 | 4.42 B | -0.2883 | -2.99 | 17.3 K | 161.77 K |
| ITGR | Integer Holdings Corp | 18.0856 | 4.3 B | -0.2277 | -1.24 | 166.65 K | 3.01 M |
| CVSA | Covista Inc. | 39.1129 | 3.96 B | -3.3336 | -7.85 | 2.06 M | 80.5 M |
| PHI | Philippine Long Distance Telephone ADR | 14.1131 | 3.48 B | -0.2066 | -1.44 | 120.7 K | 1.7 M |
| CUBI | Customers Bancorp | 4.6585 | 2.88 B | -0.6655 | -12.5 | 1.87 K | 8.71 K |
| SA | Seabridge Gold | 19.04 | 2.65 B | -0.78 | -3.94 | 194.54 K | 3.7 M |
| IMAX | Imax Corp | 5.60 | 2.63 B | -0.04 | -0.71 | 111.97 K | 627.02 K |
| AD | Array Digital Infrastructure, Inc. | 15.861 | 2.36 B | -0.2482 | -1.54 | 148.01 K | 2.35 M |
| PRGO | Perrigo Company | 17.8208 | 2.25 B | -0.1503 | -0.84 | 799.6 K | 14.25 M |
| BKD | Brookdale Senior Living Inc | 6.46 | 2.14 B | -0.04 | -0.62 | 658.82 K | 4.26 M |
| OLN | Olin Corp | 8.0734 | 2.01 B | -0.3654 | -4.33 | 3.6 M | 29.03 M |
| ALG | Alamo Group | 9.5023 | 1.71 B | -0.1878 | -1.94 | 12.8 K | 121.63 K |
| HE | Hawaiian Electric Industries | 8.3114 | 1.49 B | -0.2504 | -2.92 | 1.03 M | 8.6 M |
| WOLF | Wolfspeed | 26.0594 | 1.4 B | -0.32 | -1.21 | 2.24 M | 58.34 M |
| UTI | Universal Technical Institute Inc | 10.8944 | 1.22 B | -0.2777 | -2.49 | 433.25 K | 4.72 M |
| TYG | Tortoise Energy Infrastructure Corp | 24.19 | 954.79 M | -0.2826 | -1.15 | 18.07 K | 437.23 K |
| SBR | Sabine Royalty Trust | 10.0462 | 937.6 M | -0.0788 | -0.78 | 13.6 K | 136.63 K |
| PAR | Par Technology Corp | 5.0787 | 899.64 M | -0.0492 | -0.96 | 2 K | 10.16 K |
| ASA | ASA Gold and Precious Metals | 14.6715 | 897.65 M | -0.3743 | -2.49 | 58.2 K | 853.88 K |
| EIG | Employers Holdings Inc | 6.3555 | 830.57 M | -0.2262 | -3.44 | 730.6 K | 4.64 M |
| NXP | Nuveen Tax Free Income Portfolio | 6.70 | 828.14 M | -0.0734 | -1.08 | 27.6 K | 184.92 K |
| TXO | Txo Energy Partners L.P. | 3560.00 | 776.8 M | -680.00 | -16.04 | 1 | 3.56 K |
| MUX | Mcewen Mining Inc | 18.0037 | 713.89 M | -0.2798 | -1.53 | 44.26 K | 796.81 K |
| DBI | Designer Brands Inc | 3.1594 | 328.72 M | -0.0316 | -0.99 | 606.2 K | 1.92 M |
| CYH | Community Health Systems | 14.6675 | 311.67 M | -0.1878 | -1.26 | 3.02 M | 44.3 M |
| MLP | Maui Land & Pineapple Company | 6.92 | 298.88 M | -0.16 | -2.26 | 23.12 K | 159.99 K |
| ONIT | Onity Group Inc | 99.3976 | 228.33 M | -1.5361 | -1.52 | 86.05 K | 8.55 M |
| JHI | John Hancock Investors Trust | 3.2671 | 105.11 M | -0.1195 | -3.53 | 6.98 K | 22.8 K |
| GHI | Greystone Housing Impact Investors LP | 3.8764 | 95.66 M | -0.0912 | -2.3 | 1.84 K | 7.14 K |
| NRT | North European Oil Royality Trust | 5.4196 | 65.71 M | -0.0488 | -0.89 | 6.4 K | 34.69 K |
| BESS | Bimergen Energy Corporation | 140.00 | 20.58 M | -7.00 | -4.76 | 147 | 20.58 K |
| PNFP | Pinnacle Financial Partners, Inc. | 15.7964 | -2.1273 | -11.87 | 975.82 K | 15.41 M | |
| CBAN | Colony Bankcorp Inc | 5.6215 | -0.6247 | -10 | 3.4 K | 19.11 K | |
| DCOM | Dime Community Bancshares, Inc. | 8.0565 | -0.7952 | -8.98 | 200 | 1.61 K | |
| GJS | Strats Sm Trust For Goldman Sachs Group Securiti | 5.494 | -0.4819 | -8.06 | 800 | 4.4 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 141.5345 | 7.9 M | -3.4995 | -2.41 | 293 | 41.47 K |
| TLG | Troilus Gold Corp | 40.00 | -8.00 | -16.67 | 36 | 1.44 K | |
| CSCI | Cosciens Biopharma Inc | 78600.00 | -9600.00 | -10.88 | 1 | 78.6 K | |
| ESM | Euro Sun Mining Inc | 3.8144 | -0.3633 | -8.7 | 1.65 K | 6.3 K | |
| CFP | Canfor Corp | 5.09 | -0.41 | -7.45 | 265.6 K | 1.35 M | |
| AGI | Alamos Gold Inc Cls A | 6.0888 | -0.3305 | -5.15 | 605.15 K | 3.68 M | |
| DF-PA | Dividend 15 Split Corp II Pref A | 3.3242 | -0.1791 | -5.11 | 100 | 332.42 | |
| AEM | Agnico Eagle Mines Ltd | 42.1554 | -2.1474 | -4.85 | 1.26 M | 53.28 M | |
| WPK | Winpak Ltd | 5.0828 | -0.2586 | -4.84 | 161 K | 818.33 K | |
| RCH | Richelieu Hardware Ltd | 4.0076 | -0.201 | -4.78 | 23.67 K | 94.85 K | |
| DSG | Descartes Sys | 3.76 | -0.18 | -4.57 | 5.78 K | 21.71 K | |
| ELD | Eldorado Gold | 43.2674 | -1.923 | -4.26 | 4.37 M | 189.14 M | |
| ALS | Altius Minerals Corp | 5.5639 | -0.2422 | -4.17 | 44.37 K | 246.89 K | |
| ABX | Barrick Mining Corp | 25.3085 | -1.0876 | -4.12 | 3.79 M | 95.87 M | |
| IMG | Iamgold Corp | 8.6992 | -0.3528 | -3.9 | 2.56 M | 22.29 M | |
| EFR | Energy Fuels Inc | 12.50 | -0.50 | -3.85 | 512 | 6.4 K | |
| USA | Americas Silver Corp | 8.40 | -0.30 | -3.45 | 1.85 K | 15.51 K | |
| GFP | Greenfirst Forest Products Inc | 6.7836 | -0.2339 | -3.33 | 5.86 K | 39.73 K | |
| K | Kinross Gold Corp | 15.2533 | -0.5013 | -3.18 | 5.09 M | 77.68 M | |
| SSRM | Ssr Mining Inc | 17.7847 | -0.5842 | -3.18 | 91.5 K | 1.63 M | |
| CCA | Cogeco Communications Inc | 17.3144 | -0.5479 | -3.07 | 243.57 K | 4.22 M | |
| AIM | Aimia Inc | 6.9615 | -0.2167 | -3.02 | 406.7 K | 2.83 M | |
| SGY | Surge Energy Inc | 7.1498 | -0.2103 | -2.86 | 1.18 K | 8.41 K | |
| MRC | Morguard Corp | 15.2845 | -0.4403 | -2.8 | 921 | 14.08 K | |
| POW-PC | Power Corporation of Canada Pref C | 7.6141 | -0.218 | -2.78 | 1.35 K | 10.29 K | |
| CORS | Corus Entertainment Holdings Inc. | 3475.9404 | -97.0125 | -2.72 | 323 | 1.12 M | |
| CJR-B | Corus Entertainment Inc | 6.9469 | -0.1938 | -2.71 | 161.3 K | 1.12 M | |
| OTEX | Open Text Corp | 8.1613 | -0.2206 | -2.63 | 1.05 M | 8.55 M | |
| GBT | Bmtc Group Inc | 6.5769 | -0.1596 | -2.37 | 3.5 K | 23.02 K | |
| EQB | EQB Inc | 4.6602 | -0.1085 | -2.28 | 4 K | 18.64 K | |
| PHX | Phx Energy Services Corp | 3.0204 | -0.0696 | -2.25 | 22.35 K | 67.51 K | |
| PIF | Polaris Infrastructure Inc | 422.3533 | -9.5989 | -2.22 | 23 | 9.71 K | |
| STN | Stantec Inc | 10.2757 | -0.2278 | -2.17 | 231.3 K | 2.38 M | |
| MFC-PC | Manulife Finl Srs 3 Prf | 6.7241 | -0.1463 | -2.13 | 10.86 K | 73.02 K | |
| CU | Canadian Utilities Ltd Cl A NV | 8.71 | -0.1824 | -2.05 | 363.55 K | 3.17 M | |
| PTM | Platinum Group Metals Ltd | 148.00 | -3.00 | -1.99 | 165 | 24.42 K | |
| SEA | Seabridge Gold Inc | 18.3509 | -0.3604 | -1.93 | 17.31 K | 317.62 K | |
| CAE | Cae Inc | 6.4168 | -0.125 | -1.91 | 674.84 K | 4.33 M | |
| WFG | West Fraser Timber CO Ltd | 10.6378 | -0.2009 | -1.85 | 174 K | 1.85 M | |
| HPS-A | Hammond Power Solutions Inc | 5.1771 | -0.0969 | -1.84 | 34.6 K | 179.13 K | |
| BBD-PD | Bombardier Inc Pref D | 3.8814 | -0.071 | -1.8 | 4.38 K | 17 K | |
| BBD-B | Bombardier Inc Series B | 75.4679 | -1.305 | -1.7 | 167.37 K | 12.63 M | |
| BN-PN | Brookfield Corporation | 5.3383 | -0.0905 | -1.67 | 5.47 K | 29.21 K | |
| GWO-PI | Great West Lifeco 1St I Prf | 6.5142 | -0.1095 | -1.65 | 8.88 K | 57.87 K | |
| WPM | Wheaton Precious Metals Corp | 7.3556 | -0.1226 | -1.64 | 1.07 M | 7.86 M | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 5.7664 | -0.0938 | -1.6 | 157.55 K | 908.52 K | |
| SII | Sprott Inc | 23.9337 | -0.387 | -1.59 | 470 | 11.25 K | |
| FNV | Franco-Nevada Corp | 20.2493 | -0.3273 | -1.59 | 817.7 K | 16.56 M | |
| KBL | Kbro Linen Inc | 6.048 | -0.0922 | -1.5 | 3.7 K | 22.38 K | |
| PWF-PH | Power Financial Corp Pref H | 7.7694 | -0.1184 | -1.5 | 2.12 K | 16.43 K | |
| WCN | Waste Connections Inc | 10.149 | -0.1545 | -1.5 | 68.69 K | 697.09 K | |
| BPO-PX | Brookfield Office Properties Inc Pref X | 3.1498 | -0.0461 | -1.44 | 700 | 2.2 K | |
| MRU | Metro Inc | 9.6062 | -0.1399 | -1.44 | 864.05 K | 8.3 M | |
| LCS-PA | Brompton Lifeco Split Corp Pref A | 3.0978 | -0.0437 | -1.39 | 800 | 2.48 K | |
| RBA | Rb Global Inc | 17.8518 | -0.2506 | -1.38 | 172.36 K | 3.08 M | |
| PWF-PA | Power Financial Corp Pref A | 7.0355 | -0.097 | -1.36 | 2.7 K | 19 K | |
| PWF-PE | Power Financial Corp Pref E | 7.698 | -0.1059 | -1.36 | 6.58 K | 50.64 K | |
| MX | Methanex Corp | 8.2496 | -0.1096 | -1.31 | 596.69 K | 4.92 M | |
| TRZ | Transat At Inc | 10.07 | -0.12 | -1.18 | 384.31 K | 3.87 M | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 3.8208 | -0.0439 | -1.14 | 22.41 K | 85.64 K | |
| SBC-PA | Brompton Split Banc Corp Pref A | 3.6995 | -0.0423 | -1.13 | 3.8 K | 14.06 K | |
| MFC-PB | Manulife Finl Srs 2 Prf | 7.1674 | -0.0806 | -1.11 | 2.16 K | 15.47 K | |
| POW-PB | Power Corporation of Canada Pref B | 7.1268 | -0.076 | -1.06 | 8.14 K | 58.05 K | |
| ALA | AltaGas Ltd | 5.8549 | -0.0621 | -1.05 | 165.98 K | 971.78 K | |
| CEF | Sprott Physical Gold Silver Trust | 13.269 | -0.1392 | -1.04 | 92.41 K | 1.23 M | |
| BN-PC | Brookfield Corporation | 3.906 | -0.0395 | -1 | 1.42 K | 5.54 K | |
| BBD-A | Bombardier Inc | 88.25 | -0.75 | -0.84 | 29.77 K | 2.63 M | |
| SLF-PD | Sun Life Financial Sr 4 Prf | 6.4679 | -0.0531 | -0.81 | 3.65 K | 23.6 K | |
| TRI | Thomson Reuters Corp | 19.8375 | -0.1605 | -0.8 | 884.99 K | 17.56 M | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 6.3058 | -0.0489 | -0.77 | 9.6 K | 60.54 K | |
| EDV | Endeavour Mining Corp | 11.4057 | -0.0821 | -0.71 | 10.1 K | 115.2 K | |
| BCE-PR | BCE Inc Pref R | 6.0638 | -0.043 | -0.7 | 2.8 K | 16.98 K | |
| POW-PA | Power Corporation of Canada Pref A | 7.4044 | -0.0524 | -0.7 | 1.56 K | 11.55 K | |
| BCE-PG | Bce Inc Pref G | 6.2063 | -0.0418 | -0.67 | 1 K | 6.21 K | |
| JAG | Jaguar Mining Inc | 5202.1338 | -32.9766 | -0.63 | 292.49 K | 1.52 B | |
| S | Sherritt Intl Rv | 4.107 | -0.0257 | -0.62 | 2.58 M | 10.59 M | |
| PBL | Pollard Banknote Ltd | 4.1577 | -0.0255 | -0.61 | 6.86 K | 28.52 K | |
| ATRL | Atkinsrealis Group Inc | 28.1553 | -0.17 | -0.6 | 433.21 K | 12.2 M | |
| HR-UN | H&R Real Estate Investment Trust | 4.1363 | -0.0241 | -0.58 | 280.9 K | 1.16 M | |
| WN-PC | George Weston Ser 3 Prf | 7.099 | -0.0386 | -0.54 | 4.42 K | 31.41 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| NTPIF | Nam Tai Property Inc. | 4.06 | 262.33 M | -0.03 | -0.73 | 266.83 K | 1.08 M |
| HSTC | HST Global Inc | 18.75 | 209.33 M | -6.75 | -26.47 | 5.13 K | 96.22 K |
| LCU | Lion Copper Corp. Common Shares | 11.88 | 70.69 M | -0.27 | -2.22 | 3.03 K | 35.95 K |
| ELCO | Elcom International Inc | 19.80 | 16.57 M | -2.20 | -10 | 95 | 1.88 K |
| CELV | Preferred Commerce Inc | 56.40 | 9.17 M | -2.35 | -4 | 7 | 394.8 |
| KWIK | KwikClick Inc | 20.00 | 2.68 M | -40.00 | -66.67 | 15 | 300 |
| NEOM | NeoMedia Technologies Inc | 36.75 | 508.84 K | -11.40 | -23.68 | 37.76 K | 1.39 M |
| ERHE | ERHC Energy Inc | 44.50 | 287.94 K | -1.00 | -2.2 | 883.42 K | 39.31 M |
| ZVOI | Zovio Inc | 11.00 | 137.92 K | -0.65 | -5.58 | 598.85 K | 6.59 M |
| PJET | Priority Aviation Inc | 800.00 | 98.01 K | -800.00 | -50 | 2 | 1.6 K |
| LGBI | Cannabiz Mobile Inc | 13.32 | 64.81 K | -4.68 | -26 | 28 | 372.96 |
| RGGI | Resgreen Group International Inc | 400.00 | 48.75 K | -10.00 | -2.44 | 5 | 2 K |
| XLWH | Xinliwang International Holdings Company Ltd | 50.00 | 21.84 K | -10.00 | -16.67 | 50 | 2.5 K |
| XDSL | mPhase Technologies Inc | 67.50 | 16.8 K | -3.50 | -4.93 | 593 | 40.03 K |
| SIMPQ | Simply Inc | 54.50 | 1.55 K | -2.75 | -4.8 | 84 | 4.58 K |
| DOMR | Dominion Resources Black Warrior Trust | 8.6997 | 785 | -0.08 | -0.91 | 9.69 K | 84.26 K |
| AFPW | AlumiFuel Power Corporation | 5750.00 | -1250.00 | -17.86 | 1 | 5.75 K | |
| NKRSF | Niko Resources Ltd | 48.0382 | -4.4742 | -8.52 | 2.73 K | 130.9 K | |
| ESINQ | ITT Educational Services Inc | 101.31 | -5.56 | -5.2 | 2.7 M | 273.62 M | |
| BAJFF | Camrova Resources Inc | 5.56 | -0.278 | -4.76 | 181 | 1.01 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AZR | Azarga Metals Corp | 122.50 | 367.62 K | -5.00 | -3.92 | 72.4 K | 8.87 M |
| REVX | Rev Exploration Corp. | 4.00 | -1.00 | -20 | 450 | 1.8 K | |
| KTN | Kootenay Silver Inc | 5.20 | -0.80 | -13.33 | 14.55 K | 75.66 K | |
| SIEN | Sienna Resources Inc. | 3.50 | -0.50 | -12.5 | 2 K | 7 K | |
| VLI | Vision Lithium Inc | 3.60 | -0.40 | -10 | 83 K | 298.8 K | |
| VRB | Vanadiumcorp Resource Inc | 9.00 | -1.00 | -10 | 1.11 K | 9.99 K | |
| TGX | True North Gems Inc | 270.00 | -30.00 | -10 | 3 | 810 | |
| STS | South Star Mining Corp | 6.75 | -0.75 | -10 | 88 | 594 | |
| WEC | Winchester Equity Corporation | 3.80 | -0.40 | -9.52 | 1.65 K | 6.27 K | |
| CTH | CoTec Holdings Corp. | 290.00 | -30.00 | -9.38 | 17 | 4.93 K | |
| REG | Regulus Resources Inc | 3.5106 | -0.3192 | -8.33 | 1.2 K | 4.22 K | |
| CTA | Centaurus Energy Inc | 75.00 | -5.00 | -6.25 | 200 | 15 K | |
| WINS | Winshear Gold Corp | 11.8401 | -0.74 | -5.88 | 1.67 K | 19.81 K | |
| SA-H | Southern Arc Minerals Inc | 3.40 | -0.20 | -5.56 | 2.15 K | 7.31 K | |
| CKG | Chesapeake Gold Corp | 4.42 | -0.23 | -4.95 | 3.25 K | 14.37 K | |
| LCE | Century Lithium Corp. | 3.10 | -0.10 | -3.13 | 143.58 K | 445.1 K | |
| TIG | Triumph Gold Corp | 46.00 | -1.00 | -2.13 | 570 | 26.22 K |