Loser Valuations for 29 April 2009 from 00:00:00 until 23:59:59
Loser Valuations for 29 April 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LNG | Cheniere Energy | 3.7462 | 63.2 B | -0.5161 | -12.11 | 961.6 K | 3.6 M |
| FRD | Friedman Industries Inc | 3.5072 | 275.24 M | -0.0402 | -1.13 | 15.3 K | 53.66 K |
| ARMP | Armata Pharmaceuticals Inc | 1190.00 | 138.32 M | -280.00 | -19.05 | 31 | 36.89 K |
| LODE | Comstock Mining Inc | 550.00 | 120.17 M | -25.00 | -4.35 | 81 | 44.55 K |
| BCV | Bancroft Convertible Fund | 3.7744 | 119.42 M | -0.0393 | -1.03 | 38 K | 143.43 K |
| CVU | CPI Aerostructures | 7.45 | 61.08 M | -0.11 | -1.46 | 2.3 K | 17.13 K |
| NNVC | Nanoviricides Inc | 57.40 | 34.48 M | -4.20 | -6.82 | 5.1 K | 292.91 K |
| CPHI | China Pharma Holdings | 168.00 | 24.08 M | -2.00 | -1.18 | 551 | 92.57 K |
| REED | Reed's, Inc. | 414.9473 | 24.07 M | -89.329 | -17.71 | 52 | 21.58 K |
| CVM | Cel-Sci Corp | 2625.00 | 20.93 M | -225.00 | -7.89 | 493 | 1.29 M |
| IGC | India Globalization Capital Inc | 5.20 | 19.07 M | -0.20 | -3.7 | 1.34 K | 6.97 K |
| AIRI | Air Industries Group Inc | 50.2457 | 12.63 M | -36.8468 | -42.31 | 58 | 2.91 K |
| BRN | Barnwell Industries | 3.8673 | 12.31 M | -0.1205 | -3.02 | 16.01 K | 61.92 K |
| TOVX | Theriva Biologics Inc | 3062.50 | 7.34 M | -87.50 | -2.78 | 12 | 36.75 K |
| INUV | Inuvo Inc | 15.00 | 6.35 M | -1.00 | -6.25 | 328 | 4.92 K |
| OPTT | Ocean Power Tech Inc | 1160.00 | 6.16 M | -8.00 | -0.68 | 47.99 K | 55.67 M |
| DSS | Document Security Systems | 3946.8572 | 4.89 M | -20.7729 | -0.52 | 10 | 39.47 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| RSG | Rocky Shore Gold Ltd. | 3.60 | -0.60 | -14.29 | 849 | 3.06 K |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AMZN | Amazon.com Inc | 3.9895 | 2.89 T | -0.1305 | -3.17 | 194.7 M | 776.76 M |
| GILD | Gilead Sciences Inc | 16.2206 | 208.31 B | -0.2211 | -1.34 | 13.86 M | 224.87 M |
| VZ | Verizon Communications Inc | 11.7841 | 192.93 B | -0.2131 | -1.78 | 21.46 M | 252.88 M |
| ROST | Ross Stores Inc | 7.8463 | 76.1 B | -0.3919 | -4.76 | 17.2 M | 134.99 M |
| DLTR | Dollar Tree Inc | 14.3467 | 26.51 B | -0.2866 | -1.96 | 4.07 M | 58.43 M |
| PTC | Ptc Inc | 10.74 | 21.32 B | -0.82 | -7.09 | 4.16 M | 44.66 M |
| LNT | Alliant Energy Corp | 6.2244 | 18.95 B | -0.061 | -0.97 | 2.6 M | 16.17 M |
| CHKP | Check Point Software | 22.93 | 15.06 B | -0.34 | -1.46 | 3.87 M | 88.69 M |
| TECH | Bio-Techne Cp | 12.2508 | 11.44 B | -0.3085 | -2.46 | 1.44 M | 17.58 M |
| AMRX | Amneal Pharmaceuticals Inc | 5.42 | 7.56 B | -0.05 | -0.91 | 82.79 K | 448.71 K |
| ARWR | Arrowhead Pharma | 5.90 | 6.66 B | -0.40 | -6.35 | 61.03 K | 360.05 K |
| AVAV | Aerovironment Inc | 22.57 | 6.14 B | -1.80 | -7.39 | 587.09 K | 13.25 M |
| OTEX | Open Text Cp | 6.0713 | 6.02 B | -0.2458 | -3.89 | 7.56 M | 45.87 M |
| NICE | Nice Ltd ADR | 23.668 | 5.4 B | -0.209 | -0.88 | 354.45 K | 8.39 M |
| PSMT | Pricesmart Inc | 14.0872 | 5.09 B | -0.1383 | -0.97 | 181.05 K | 2.55 M |
| CIGI | Colliers Intl Grp IN | 5.556 | 4.53 B | -0.2474 | -4.26 | 63.3 K | 351.69 K |
| NOVT | Novanta Inc | 3.294 | 4.44 B | -0.0957 | -2.82 | 71.77 K | 236.39 K |
| KLIC | Kulicke and Soffa | 3.2348 | 3.79 B | -0.0174 | -0.54 | 526.5 K | 1.7 M |
| ACHC | Acadia Healthcr Company | 3.40 | 3.52 B | -0.16 | -4.49 | 3.31 K | 11.26 K |
| OSIS | O S I Systems Inc | 17.91 | 3.08 B | -0.09 | -0.5 | 166.44 K | 2.98 M |
| LOPE | Grand Canyon Educati | 15.51 | 3 B | -0.09 | -0.58 | 279.54 K | 4.34 M |
| BCRX | Biocryst Pharma Inc | 3.75 | 1.98 B | -0.43 | -10.29 | 3.7 M | 13.86 M |
| SRPT | Sarepta Therapeutics | 5.1594 | 1.72 B | -0.7206 | -12.26 | 144.02 K | 743.04 K |
| ANIP | ANI Pharma Inc | 76.3202 | 1.63 B | -1.08 | -1.4 | 1.61 K | 122.88 K |
| NVAX | Novavax Inc | 56.80 | 1.44 B | -6.80 | -10.69 | 979.3 K | 55.62 M |
| PLPC | Preformed Line Prd | 30.5132 | 1.43 B | -0.344 | -1.11 | 5.1 K | 155.62 K |
| BHRB | Burke & Herbert Financial Services Corp. Common Stock | 4.8181 | 1.43 B | -0.1095 | -2.22 | 1 | 4.82 |
| GIII | G-III Apparel Gp | 3.9475 | 1.35 B | -0.1291 | -3.17 | 209.4 K | 826.61 K |
| OSBC | Old Second Bancorp | 5.3971 | 1.24 B | -0.0451 | -0.83 | 65.66 K | 354.35 K |
| PFBC | Preferred Bank LA | 15.1179 | 1.23 B | -0.8606 | -5.39 | 3.26 K | 49.28 K |
| CYRX | Cryoport Inc | 57.60 | 1.02 B | -2.40 | -4 | 485 | 27.94 K |
| WLFC | Willis Lease Fin C | 9.9418 | 980.87 M | -0.0674 | -0.67 | 3.18 K | 31.6 K |
| SVRA | Savara Inc | 297.50 | 969.77 M | -26.25 | -8.11 | 1.12 K | 333.8 K |
| WINA | Winmark Corp | 9.5294 | 967.18 M | -0.1051 | -1.09 | 400 | 3.81 K |
| SIFY | Sify Techs Ltd ADR | 6.0015 | 936.58 M | -0.3334 | -5.26 | 5.63 K | 33.81 K |
| ORRF | Orrstown Finl Svcs | 16.0918 | 867.47 M | -0.3419 | -2.08 | 3.57 K | 57.42 K |
| IBCP | Independent Bk Cp | 11.3013 | 807.63 M | -0.1346 | -1.18 | 11.47 K | 129.65 K |
| MLAB | Mesa Labs Inc | 17.2244 | 756.56 M | -0.1233 | -0.71 | 2.82 K | 48.56 K |
| PZZA | Papa John's Intl | 10.4818 | 630.78 M | -0.2712 | -2.52 | 1.37 M | 14.38 M |
| CAPR | Capricor Therap | 165.00 | 595.34 M | -70.00 | -29.79 | 21 | 3.46 K |
| CIVB | Civista Bncshrs | 4.2587 | 594.85 M | -0.2806 | -6.18 | 1.87 K | 7.96 K |
| CBAN | Colony Bankcorp Inc | 5.8053 | 556.96 M | -0.0393 | -0.67 | 32.58 K | 189.14 K |
| AMRN | Amarin Corp ADR | 26.00 | 490.63 M | -0.40 | -1.52 | 1.31 K | 34.19 K |
| FRBA | First Bank | 4.5744 | 489.51 M | -0.088 | -1.89 | 690 | 3.16 K |
| PRAA | Pra Group Inc | 11.55 | 447.26 M | -0.45 | -3.75 | 1.36 M | 15.7 M |
| NATH | Nathan's Famous IN | 7.225 | 418.17 M | -0.0621 | -0.85 | 3.2 K | 23.12 K |
| CHMG | Chemung Financial Cp | 11.1453 | 413.15 M | -2.0004 | -15.22 | 100 | 1.11 K |
| PKBK | Parke Bancorp Inc | 3.0291 | 385.86 M | -0.0843 | -2.71 | 200 | 605.82 |
| TSBK | Timberland Bancorp | 3.5972 | 370.51 M | -0.242 | -6.3 | 4.61 K | 16.59 K |
| PERI | Perion Network Ltd | 7.6381 | 369.09 M | -0.2122 | -2.7 | 1.23 K | 9.43 K |
| FRST | Primis Financial Corp | 4.3766 | 363.06 M | -0.1952 | -4.27 | 2.31 K | 10.11 K |
| CFFI | C&F Financial Corp | 8.1719 | 344.03 M | -0.276 | -3.27 | 100 | 817.19 |
| AIOT | Powerfleet Inc | 3.73 | 331.54 M | -0.10 | -2.61 | 58 K | 216.34 K |
| LFCR | Lifecore Biomedical Inc | 6.48 | 242.6 M | -0.32 | -4.71 | 163.1 K | 1.06 M |
| OFLX | Omega Flex Inc | 10.3966 | 236.71 M | -0.786 | -7.03 | 9.8 K | 101.89 K |
| INBK | First Internet Bcp | 5.2475 | 221.83 M | -0.2307 | -4.21 | 750 | 3.94 K |
| ASYS | Amtech Systems Inc | 3.80 | 217.53 M | -0.03 | -0.78 | 40.2 K | 152.76 K |
| ZUMZ | Zumiez Inc | 12.09 | 216.01 M | -0.80 | -6.21 | 500.46 K | 6.05 M |
| CLAR | Clarus Corp | 3.6237 | 197.95 M | -0.0361 | -0.99 | 44.86 K | 162.55 K |
| ANIK | Anika Therapeutics | 5.44 | 184.82 M | -0.19 | -3.37 | 15.44 K | 84 K |
| SBFG | Sb Financial Group | 5.6767 | 182.65 M | -0.0884 | -1.53 | 7.89 K | 44.8 K |
| USAU | U.S. Gold Corp | 763.1466 | 178.01 M | -11.7392 | -1.51 | 5 | 3.82 K |
| LTBR | Lightbridge Corp | 369.0003 | 164.75 M | -16.1999 | -4.21 | 290 | 107.01 K |
| HOFT | Hooker Furniture | 6.382 | 155.68 M | -0.092 | -1.42 | 74.47 K | 475.3 K |
| INO | Inovio Pharma | 17.2182 | 150.34 M | -0.9565 | -5.26 | 2.14 K | 36.85 K |
| KVHI | K V H Inds Inc | 5.17 | 133.7 M | -0.21 | -3.9 | 65.17 K | 336.94 K |
| SLNH | Soluna Hldgs Inc | 9.3103 | 130.06 M | -1.6759 | -15.25 | 616 | 5.74 K |
| CAAS | China Automotive Sys | 4.026 | 128.67 M | -0.1064 | -2.57 | 20.76 K | 83.58 K |
| ACNT | Ascent Industries CO | 4.8441 | 120.8 M | -0.0738 | -1.5 | 6.1 K | 29.55 K |
| PROV | Provident Financial | 4.1532 | 113.05 M | -0.1561 | -3.62 | 11.3 K | 46.93 K |
| BYFC | Broadway Fin Cp | 38.8261 | 108.65 M | -1.9444 | -4.77 | 25 | 970.65 |
| FUSB | First US Bancshares Inc | 11.616 | 85.33 M | -0.0807 | -0.69 | 1.8 K | 20.91 K |
| CBAT | Cbak Energy Technology Inc | 10.85 | 84.47 M | -0.45 | -3.98 | 130.46 K | 1.42 M |
| AIRT | Air T Inc | 4.1715 | 81.41 M | -0.0229 | -0.55 | 6.05 K | 25.23 K |
| KZIA | Kazia Therapeutics Ltd ADR | 110.3039 | 79.42 M | -3.8932 | -3.41 | 51 | 5.63 K |
| MBOT | Microbot Medical Inc | 27216.00 | 69.18 M | -486.00 | -1.75 | 151 | 4.11 M |
| DWSN | Dawson Geophscl | 6.5135 | 47.52 M | -0.1407 | -2.11 | 18.56 K | 120.87 K |
| WPRT | Westport Fuel Systems Inc | 43.10 | 42.17 M | -1.80 | -4.01 | 10.4 K | 448.24 K |
| VHC | VirnetX Holding Corp Common Stock | 18.0547 | 40.49 M | -0.3168 | -1.72 | 3.06 K | 55.16 K |
| VERU | Veru Inc | 31.7582 | 36.15 M | -0.5438 | -1.68 | 2.4 K | 76.31 K |
| AETR | Aetherion Technologies Inc. | 43.10 | 33.24 M | -1.80 | -4.01 | 103.92 K | 4.48 M |
| CREX | Creative Realities Inc | 854.9991 | 29.08 M | -103.50 | -10.8 | 74 | 63.27 K |
| EFOI | Energy Focus Inc | 277.3257 | 28.66 M | -9.6742 | -3.37 | 91 | 25.24 K |
| CVV | CVD Equipment Corp | 3.9982 | 27.67 M | -0.2518 | -5.92 | 3.7 K | 14.79 K |
| REED | Reeds Inc | 414.9473 | 24.07 M | -89.329 | -17.71 | 52 | 21.58 K |
| CARV | Carver Bancorp | 82.2493 | 11.1 M | -1.394 | -1.67 | 333 | 27.39 K |
| NEON | Neonode Inc | 9.375 | 10.51 M | -0.125 | -1.32 | 144 | 1.35 K |
| CLRO | Clearone Inc | 17.0748 | 9.31 M | -0.2676 | -1.54 | 1.03 K | 17.54 K |
| ASTC | Astrotech Corp | 112.50 | 8.95 M | -5.85 | -4.94 | 55 | 6.19 K |
| AIMD | Ainos Inc | 3.325 | 7.83 M | -0.475 | -12.5 | 40 | 133 |
| WVVI | Willamette Valley | 3.22 | 7.52 M | -0.03 | -0.92 | 161 | 518.42 |
| PRSO | Peraso Inc | 11600.00 | 6.72 M | -400.00 | -3.33 | 51 | 591.6 K |
| SNOA | Sonoma Pharmaceuticals Inc | 6552.00 | 5.6 M | -63.00 | -0.95 | 4 | 26.21 K |
| CRIS | Curis Inc | 120.00 | 3.8 M | -4.00 | -3.23 | 2.4 K | 287.88 K |
| ERNA | Eterna Therapeutics Inc | 10200.00 | 2.92 M | -300.00 | -2.86 | 4 | 40.8 K |
| CAPS | Capstone Holding Corp. Common Stock | 670.00 | 1.63 M | -20.00 | -2.9 | 34 | 22.78 K |
| PTIX | Protagenic Therapeutics Inc | 58.24 | 854.24 K | -1.68 | -2.8 | 70.9 K | 4.13 M |
| PRPH | Prophase Labs Inc | 28.0212 | 70.35 K | -0.1693 | -0.6 | 250 | 7.01 K |
| NVOS | Novo Integrated Sciences Inc | 150.00 | 11.84 K | -30.00 | -16.67 | 15 | 2.25 K |
| NAVBQ | Navidea Biopharmaceuticals Inc. | 10.00 | 10.01 K | -0.40 | -3.85 | 10.99 K | 109.9 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ORCL | Oracle Corporation | 16.0397 | 400.25 B | -0.1146 | -0.71 | 28.31 M | 454.1 M |
| SAP | SAP Ag ADR | 28.3156 | 270.2 B | -1.3841 | -4.66 | 7.5 M | 212.5 M |
| ABT | Abbott Laboratories | 14.0109 | 185.75 B | -0.1282 | -0.91 | 16.9 M | 236.76 M |
| NEE | Nextera Energy | 8.8656 | 180.35 B | -0.0675 | -0.76 | 12.84 M | 113.85 M |
| TJX | TJX Companies | 5.5225 | 150.08 B | -0.0579 | -1.04 | 29.47 M | 162.76 M |
| T | American Telephone and Telegraph Inc. | 6.7162 | 149.95 B | -0.0342 | -0.51 | 33.42 M | 224.44 M |
| MO | Altria Group | 6.5119 | 128.73 B | -0.0697 | -1.06 | 15.04 M | 97.96 M |
| BMY | Bristol-Myers Squibb Company | 10.4257 | 127.39 B | -0.2722 | -2.54 | 22.67 M | 236.33 M |
| VLO | Valero Energy Corp | 11.703 | 101.43 B | -0.1885 | -1.59 | 15.27 M | 178.67 M |
| PNC | PNC Bank | 25.2737 | 92.05 B | -0.1319 | -0.52 | 9.7 M | 245.09 M |
| EPD | Enterprise Products Partners LP | 4.0766 | 80.66 B | -0.0891 | -2.14 | 3.58 M | 14.58 M |
| EW | Edwards Lifesciences Corp | 5.3375 | 60.84 B | -0.0475 | -0.88 | 10.66 M | 56.89 M |
| D | Dominion Resources | 14.4544 | 59.38 B | -0.1416 | -0.97 | 6.63 M | 95.83 M |
| BDX | Becton Dickinson and Company | 34.8354 | 58.76 B | -0.709 | -1.99 | 5.73 M | 199.53 M |
| NKE | Nike Inc | 11.1206 | 56.92 B | -0.5523 | -4.73 | 21.86 M | 243.08 M |
| HUM | Humana Inc | 25.1711 | 53.28 B | -0.1397 | -0.55 | 4.08 M | 102.81 M |
| AZO | Autozone | 163.93 | 52.34 B | -1.26 | -0.76 | 767.06 K | 125.74 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 35.9015 | 50.45 B | -0.6315 | -1.73 | 5.39 M | 193.61 M |
| MT | Arcelormittal ADR | 38.4471 | 49.76 B | -1.8771 | -4.66 | 8.53 M | 327.9 M |
| MLM | Martin Marietta Materials | 71.6276 | 37.28 B | -1.1651 | -1.6 | 721.73 K | 51.7 M |
| VMC | Vulcan Materials Company | 42.2058 | 36.5 B | -0.4204 | -0.99 | 1.04 M | 43.69 M |
| CNC | Centene Corp | 4.715 | 34.79 B | -0.13 | -2.68 | 1.8 M | 8.5 M |
| PCG | Pacific Gas & Electric Company | 26.6268 | 28.85 B | -0.1704 | -0.64 | 2.08 M | 55.46 M |
| DGX | Quest Diagnostics Inc | 37.9569 | 28.66 B | -0.2214 | -0.58 | 1.33 M | 50.66 M |
| DRI | Darden Restaurants | 19.3462 | 25.79 B | -0.7214 | -3.59 | 3.94 M | 76.3 M |
| RL | Ralph Lauren Corp | 40.5322 | 23.48 B | -0.2844 | -0.7 | 1.3 M | 52.49 M |
| BBY | Best Buy Company | 21.6153 | 21.69 B | -0.2016 | -0.92 | 6.65 M | 143.78 M |
| J | Jacobs Engineering Group Inc | 30.2672 | 18.74 B | -0.2952 | -0.97 | 3.54 M | 107.11 M |
| DINO | HF Sinclair Corp | 5.3708 | 17.51 B | -0.0949 | -1.74 | 1.82 M | 9.78 M |
| JLL | Jones Lang Lasalle Inc | 29.6473 | 16.7 B | -1.3433 | -4.33 | 2.01 M | 59.66 M |
| WPC | W.P. Carey & Co. Llc | 7.7147 | 14.92 B | -0.0637 | -0.82 | 38.43 K | 296.45 K |
| YPF | Ypf Sociedad Anonima ADR | 20.5884 | 14.65 B | -0.1158 | -0.56 | 1.9 K | 39.12 K |
| FIS | Fidelity National Information Services | 13.7835 | 14.62 B | -0.2779 | -1.98 | 5.69 M | 78.43 M |
| TXT | Textron Inc | 10.4283 | 14.56 B | -0.3762 | -3.48 | 17.4 M | 181.47 M |
| DKS | Dick's Sporting Goods Inc | 12.906 | 12.95 B | -0.2672 | -2.03 | 3.09 M | 39.82 M |
| FNF | Fidelity National Financial | 8.6817 | 11.56 B | -0.5275 | -5.73 | 10.31 M | 89.49 M |
| SCI | Service Corp International | 3.3688 | 10.25 B | -0.0597 | -1.74 | 2.23 M | 7.51 M |
| EAT | Brinker International | 12.5552 | 8.21 B | -0.388 | -3 | 3.04 M | 38.15 M |
| EDU | New Oriental Education & Technology Group ADR | 11.848 | 8.14 B | -0.1449 | -1.21 | 2.98 M | 35.33 M |
| VFC | V.F. Corp | 8.8042 | 8.12 B | -1.3876 | -13.61 | 27.21 M | 239.6 M |
| AXS | Axis Capital Holdings | 15.4899 | 7.76 B | -0.659 | -4.08 | 2.42 M | 37.43 M |
| FLR | Fluor Corp | 32.284 | 6.62 B | -0.3296 | -1.01 | 3.63 M | 117.04 M |
| GIL | Gildan Activewear | 4.5868 | 6.45 B | -0.1499 | -3.16 | 7 M | 32.11 M |
| HXL | Hexcel Corp | 8.6749 | 6.05 B | -0.0736 | -0.84 | 1.74 M | 15.09 M |
| BB | Blackberry Ltd | 66.79 | 5.35 B | -1.31 | -1.92 | 18.86 M | 1.26 B |
| MAIN | Main Street Capital Corp | 3.0213 | 5.3 B | -0.0623 | -2.02 | 10 K | 30.21 K |
| GHC | Graham Holdings Company | 196.3085 | 5.06 B | -2.1108 | -1.06 | 77.78 K | 15.27 M |
| CNK | Cinemark Holdings Inc | 5.8081 | 4.8 B | -0.0393 | -0.67 | 730.8 K | 4.24 M |
| AGX | Argan Inc | 8.8817 | 4.42 B | -0.0603 | -0.67 | 15.5 K | 137.67 K |
| PVH | Phillips-Van Heusen Corp | 28.1826 | 4.25 B | -0.9129 | -3.14 | 1.16 M | 32.66 M |
| CVSA | Covista Inc. | 39.8186 | 3.96 B | -0.8543 | -2.1 | 1.57 M | 62.71 M |
| SMG | Scotts Miracle-Gro Company | 20.3168 | 3.79 B | -0.3468 | -1.68 | 1.84 M | 37.4 M |
| AEO | American Eagle Outfitters | 8.131 | 3.63 B | -0.195 | -2.34 | 7.38 M | 60.03 M |
| UNFI | United Nat Foods | 23.18 | 2.87 B | -0.32 | -1.36 | 537.63 K | 12.46 M |
| DAC | Danaos Corp | 46.3942 | 2.86 B | -1.2663 | -2.66 | 26.56 K | 1.23 M |
| AAP | Advance Auto Parts Inc | 36.3342 | 2.76 B | -0.7506 | -2.02 | 1.59 M | 57.91 M |
| KWR | Quaker Chemical Corp | 9.1979 | 2.68 B | -0.6696 | -6.79 | 271.56 K | 2.5 M |
| UAA | Under Armour | 3.1072 | 2.15 B | -0.0568 | -1.8 | 8.61 M | 26.74 M |
| OLN | Olin Corp | 7.3311 | 2.04 B | -0.0685 | -0.93 | 3.34 M | 24.51 M |
| WWW | Wolverine World Wide | 8.0529 | 1.8 B | -0.0954 | -1.17 | 1.31 M | 10.52 M |
| ATS | ATS Corporation | 3.4025 | 1.65 B | -0.1275 | -3.61 | 12 K | 40.83 K |
| STC | Stewart Information Services Corp | 15.3238 | 1.35 B | -0.2729 | -1.75 | 425.1 K | 6.51 M |
| FLO | Flowers Foods | 5.5681 | 1.27 B | -0.0802 | -1.42 | 2.32 M | 12.9 M |
| CRI | Carter's Inc | 15.6518 | 1.24 B | -1.5822 | -9.18 | 5.43 M | 85.06 M |
| CMP | Compass Minerals Intl Inc | 30.2251 | 967.66 M | -0.3701 | -1.21 | 778.49 K | 23.53 M |
| NXP | Nuveen Tax Free Income Portfolio | 6.8223 | 833.14 M | -0.0685 | -0.99 | 11.5 K | 78.46 K |
| CTO | Consolidated-Tomoka Land Company | 5.6162 | 784.51 M | -0.0436 | -0.77 | 101.68 K | 571.04 K |
| MUX | Mcewen Mining Inc | 18.8432 | 759.3 M | -0.653 | -3.35 | 45.32 K | 853.97 K |
| MLR | Miller Industries | 5.2553 | 552.75 M | -0.0466 | -0.88 | 6.1 K | 32.06 K |
| IIIN | Insteel Industries | 5.4763 | 545.19 M | -0.0744 | -1.34 | 235.4 K | 1.29 M |
| VHI | Valhi Inc | 29.5623 | 467.02 M | -0.8304 | -2.73 | 10.35 K | 305.97 K |
| KTF | Scudder Municiple Income Trust | 3.5555 | 322.87 M | -0.0616 | -1.7 | 93.4 K | 332.08 K |
| EBS | Emergent Biosolutions | 8.80 | 302.84 M | -0.1244 | -1.39 | 457.52 K | 4.03 M |
| USNA | Usana Health Sciences Inc | 12.675 | 237.42 M | -1.025 | -7.48 | 229.68 K | 2.91 M |
| TG | Tredegar Corp | 8.3952 | 199.55 M | -0.2048 | -2.38 | 262.64 K | 2.2 M |
| VTN | Invesco Trust New York Muni | 4.3409 | 150.46 M | -0.03 | -0.69 | 74.8 K | 324.7 K |
| LODE | Comstock | 550.00 | 126.77 M | -25.00 | -4.35 | 81 | 44.55 K |
| VHC | Virnetx Holding Corp | 18.0547 | 50.91 M | -0.3168 | -1.72 | 3.06 K | 55.16 K |
| LNG | Cheniere Energy Inc | 3.7376 | -0.5148 | -12.11 | 961.6 K | 3.59 M | |
| GJR | Strats Sm Trust For The Procter & Gamble Co. Sec | 8.4031 | -0.2989 | -3.43 | 3.7 K | 31.09 K | |
| VZ | Verizon Communications Inc | 11.7841 | -0.2131 | -1.78 | 21.46 M | 252.88 M | |
| CVU | CPI Aerostructures Inc | 7.45 | -0.11 | -1.46 | 2.3 K | 17.13 K | |
| FLG-PU | Flagstar Financial, Inc. Bifurc | 12.9162 | -0.1371 | -1.05 | 6.8 K | 87.83 K | |
| AMRX | Amneal Pharmaceuticals Inc | 5.42 | -0.05 | -0.91 | 82.79 K | 448.71 K | |
| CBAN | Colony Bankcorp Inc | 5.7699 | -0.039 | -0.67 | 32.6 K | 188.1 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 159.8568 | 7.84 M | -5.5811 | -3.37 | 262 | 41.88 K |
| SKE | Skeena Resources Ltd | 8.00 | -2.00 | -20 | 60 | 480 | |
| X | TMX Group Ltd | 4.0949 | -0.4637 | -10.17 | 5.16 M | 21.13 M | |
| SGY | Surge Energy Inc | 6.4769 | -0.6729 | -9.41 | 235 | 1.52 K | |
| CIGI | Colliers International Group Inc | 6.7818 | -0.4339 | -6.01 | 111.78 K | 758.1 K | |
| WPRT | Westport Fuel Systems Inc | 52.20 | -3.30 | -5.95 | 4.64 K | 242.16 K | |
| AETR | Aetherion Technologies Inc. | 52.20 | -3.30 | -5.95 | 4.64 K | 242.16 K | |
| OTEX | Open Text Corp | 7.3977 | -0.4259 | -5.44 | 1.42 M | 10.5 M | |
| MARI | Marimaca Copper Corp | 4.50 | -0.25 | -5.26 | 6.28 K | 28.26 K | |
| SAP | Saputo Inc | 7.9689 | -0.3678 | -4.41 | 584 K | 4.65 M | |
| GIL | Gildan Activewear Inc | 5.4295 | -0.2441 | -4.3 | 1.48 M | 8.01 M | |
| BB | Blackberry Ltd | 80.00 | -3.20 | -3.85 | 1.72 M | 137.81 M | |
| PWF-PA | Power Financial Corp Pref A | 6.8541 | -0.2448 | -3.45 | 2.5 K | 17.14 K | |
| CRRX | Carerx Corp | 5.5102 | -0.1968 | -3.45 | 1.95 K | 10.74 K | |
| AIM | Aimia Inc | 6.5913 | -0.2076 | -3.05 | 347.5 K | 2.29 M | |
| CJR-B | Corus Entertainment Inc | 6.5096 | -0.1939 | -2.89 | 249.9 K | 1.63 M | |
| CORS | Corus Entertainment Holdings Inc. | 3257.146 | -97.0127 | -2.89 | 500 | 1.63 M | |
| HBP | Helix Biopharm | 6.75 | -0.20 | -2.88 | 7.06 K | 47.66 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 3.2962 | -0.0975 | -2.87 | 26.55 K | 87.51 K | |
| BPO-PW | Brookfield Office Properties Inc Pref W | 3.1838 | -0.0925 | -2.82 | 1 K | 3.18 K | |
| WTE | Westshore Terminals Investment Corp | 4.1401 | -0.117 | -2.75 | 218.51 K | 904.64 K | |
| BPS-PC | Brookfield Property Split Corp Pref C | 5.9539 | -0.1479 | -2.42 | 3.4 K | 20.22 K | |
| AIF | Altus Group Ltd | 3.784 | -0.0894 | -2.31 | 9.94 K | 37.62 K | |
| MRU | Metro Inc | 9.4204 | -0.2188 | -2.27 | 1.61 M | 15.18 M | |
| POW-PC | Power Corporation of Canada Pref C | 7.6917 | -0.1773 | -2.25 | 4.7 K | 36.15 K | |
| POW | Power Corp of Canada Sv | 9.4036 | -0.2059 | -2.14 | 692.68 K | 6.51 M | |
| CUP-U | Caribbean Utilities Company Ltd | 3.0977 | -0.0632 | -2 | 200 | 619.54 | |
| TPX-B | Molson Coors Canada Inc | 28.9743 | -0.5846 | -1.98 | 2.69 K | 77.8 K | |
| TFII | Tfi International Inc | 3.0123 | -0.0593 | -1.93 | 163.91 K | 493.74 K | |
| D-UN | Dream Office Real Estate Investment Trust | 11.3912 | -0.2117 | -1.82 | 88.2 K | 1 M | |
| BCE | BCE Inc | 9.7956 | -0.1785 | -1.79 | 1.91 M | 18.71 M | |
| ELD | Eldorado Gold | 47.8346 | -0.8653 | -1.78 | 2.49 M | 118.94 M | |
| IMG | Iamgold Corp | 9.2563 | -0.1671 | -1.77 | 1.22 M | 11.28 M | |
| HR-UN | H&R Real Estate Investment Trust | 4.5692 | -0.0722 | -1.56 | 258.14 K | 1.18 M | |
| IGM | Igm Financial Inc | 13.8307 | -0.2164 | -1.54 | 218.81 K | 3.03 M | |
| NA | National Bank of Canada | 10.7868 | -0.1543 | -1.41 | 1.33 M | 14.37 M | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 5.5187 | -0.0772 | -1.38 | 4.5 K | 24.83 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 5.7893 | -0.0803 | -1.37 | 95.17 K | 550.98 K | |
| SJ | Stella Jones Inc | 3.7552 | -0.0505 | -1.33 | 6 K | 22.53 K | |
| GIB-A | CGI Inc | 10.6131 | -0.1387 | -1.29 | 1.33 M | 14.1 M | |
| RCI-B | Rogers Communications Inc | 15.5269 | -0.1859 | -1.18 | 2.84 M | 44.17 M | |
| ONEX | Onex Corp | 18.4628 | -0.2148 | -1.15 | 139.48 K | 2.58 M | |
| JAG | Jaguar Mining Inc | 5869.9189 | -65.9546 | -1.11 | 170.76 K | 1 B | |
| PIC-PA | Premium Income Corp Pref A | 4.5486 | -0.0497 | -1.08 | 2.5 K | 11.37 K | |
| GRT-UN | Granite Real Estate Investment Trust | 3.7401 | -0.0393 | -1.04 | 11.2 K | 41.88 K | |
| AEM | Agnico Eagle Mines Ltd | 41.9134 | -0.4386 | -1.04 | 985.68 K | 41.31 M | |
| IMP | Intermap Tech Corp | 19.40 | -0.20 | -1.02 | 5.28 K | 102.43 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 4.2069 | -0.0412 | -0.97 | 58.34 K | 245.44 K | |
| ENB | Enbridge Inc | 7.8858 | -0.075 | -0.94 | 622.8 K | 4.91 M | |
| SLF-PD | Sun Life Financial Sr 4 Prf | 6.4597 | -0.0572 | -0.88 | 7.86 K | 50.78 K | |
| CU | Canadian Utilities Ltd Cl A NV | 8.5177 | -0.0749 | -0.87 | 428.61 K | 3.65 M | |
| NDM | Northern Dynasty Minerals Ltd | 8.14 | -0.07 | -0.85 | 91.5 K | 744.81 K | |
| CNQ | Canadian Natural Resources Ltd. | 7.758 | -0.064 | -0.82 | 9 M | 69.85 M | |
| BDT | Bird Construction Inc | 3.0899 | -0.0249 | -0.8 | 32.4 K | 100.11 K | |
| CIU-PA | CU Inc Pref A | 7.1024 | -0.0514 | -0.72 | 600 | 4.26 K | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 7.1469 | -0.0501 | -0.7 | 6.5 K | 46.45 K | |
| T | Telus Corp | 3.2637 | -0.0218 | -0.66 | 2.88 M | 9.41 M | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 5.8434 | -0.0382 | -0.65 | 2 K | 11.69 K | |
| BPS-PB | Brookfield Property Split Corp Pref B | 6.6383 | -0.0426 | -0.64 | 300 | 1.99 K | |
| MFC-PB | Manulife Finl Srs 2 Prf | 6.9621 | -0.0443 | -0.63 | 3.8 K | 26.46 K | |
| WN-PE | George Weston 4.75 Ser V Prf | 6.5893 | -0.0395 | -0.6 | 6.16 K | 40.57 K | |
| CEF | Sprott Physical Gold Silver Trust | 13.5374 | -0.0795 | -0.58 | 223.98 K | 3.03 M | |
| TRX | Trx Gold Corporation | 3.51 | -0.02 | -0.57 | 73.8 K | 259.05 K | |
| DSG | Descartes Sys | 3.92 | -0.02 | -0.51 | 46.06 K | 180.57 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LCU | Lion Copper Corp. Common Shares | 12.42 | 70.69 M | -0.81 | -6.12 | 478 | 5.94 K |
| CELV | Preferred Commerce Inc | 39.95 | 9.17 M | -7.05 | -15 | 92 | 3.68 K |
| NEOM | NeoMedia Technologies Inc | 30.00 | 508.84 K | -3.00 | -9.09 | 8.2 K | 245.85 K |
| ERHE | ERHC Energy Inc | 37.00 | 287.94 K | -5.00 | -11.9 | 790.07 K | 29.23 M |
| DKAM | Drinks Americas Holdings Ltd | 525.00 | 278.3 K | -37.5008 | -6.67 | 8 | 4.2 K |
| LGBI | Cannabiz Mobile Inc | 14.40 | 64.81 K | -7.20 | -33.33 | 67 | 964.8 |
| USRM | U.S. Stem Cell Inc | 650.00 | 64.15 K | -50.00 | -7.14 | 2 | 1.3 K |
| XDSL | mPhase Technologies Inc | 57.00 | 16.8 K | -0.50 | -0.87 | 547 | 31.18 K |
| CGLO | Hash Labs Inc | 3.20 | 7.64 K | -0.40 | -11.11 | 5.91 M | 18.92 M |
| CYRNQ | CYRNQ | 36.202 | 799 | -0.598 | -1.62 | 736 | 26.64 K |
| SPDC | Speed Commerce Inc | 6.32 | 603 | -0.24 | -3.66 | 18.69 K | 118.1 K |
| YVRLF | Liquid Media Group Ltd. | 20.99 | 482 | -0.11 | -0.52 | 372 | 7.81 K |
| WDBG | Woodbrook Group Holdings Inc | 900.9009 | 42 | -270.2703 | -23.08 | 7 | 6.31 K |
| EAPH | Easton Pharmaceuticals Inc | 2700.00 | -1800.00 | -40 | 490 | 1.32 M | |
| PURA | Puration Inc | 1720.00 | -860.00 | -33.33 | 9 | 15.48 K | |
| TXCCQ | TranSwitch Corporation | 3.1012 | -0.2386 | -7.14 | 10.63 K | 32.98 K | |
| ESINQ | ITT Educational Services Inc | 98.09 | -0.73 | -0.74 | 1.07 M | 104.91 M |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AZR | Azarga Metals Corp | 230.00 | 367.62 K | -7.50 | -3.16 | 327.57 K | 75.34 M |
| NCP | Nickel Creek Platinum Corp. | 30.00 | -20.00 | -40 | 188 | 5.64 K | |
| WEB | Westbridge Energy Corporation | 40.7311 | -13.5771 | -25 | 19 | 773.89 | |
| ALTA | Altamira Gold Corp | 3.90 | -0.90 | -18.75 | 973 | 3.79 K | |
| URZ | Urz Energy Corp | 12.50 | -2.50 | -16.67 | 14 | 175 | |
| EMR | Emgold Mining Corporation | 30.00 | -5.00 | -14.29 | 160.5 K | 4.82 M | |
| CTH | CoTec Holdings Corp. | 300.00 | -40.00 | -11.76 | 35 | 10.5 K | |
| CD | Cantex Mine Development Corp | 12.00 | -1.50 | -11.11 | 2.19 K | 26.34 K | |
| JSPX | JasperX Technologies Inc. | 170.00 | -20.00 | -10.53 | 220 | 37.4 K | |
| COV | Covalon Technologies Ltd | 4.1067 | -0.4666 | -10.2 | 1.2 K | 4.93 K | |
| CTM | Canterra Minerals Corporation | 9.00 | -1.00 | -10 | 1.55 K | 13.99 K | |
| OPW | Opawica Explorations Inc | 480.00 | -48.00 | -9.09 | 2.39 M | 1.15 B | |
| SC-H | Serrano Resources Ltd | 8.50 | -0.75 | -8.11 | 160 | 1.36 K | |
| GORO | Goldgroup Mining Inc. | 13.68 | -1.14 | -7.69 | 14 | 191.52 | |
| FTJ | Fort St. James Nickel Corp | 3.20 | -0.20 | -5.88 | 50 | 160 | |
| ENA | Enablence Technologies Inc | 792.00 | -48.00 | -5.71 | 22 | 17.42 K | |
| NBY | Niobay Metals Inc | 3.40 | -0.20 | -5.56 | 265 K | 901 K | |
| VLC | Velocity Minerals Ltd | 7.00 | -0.40 | -5.41 | 155 | 1.08 K | |
| POND | Pond Technologies Holdings Inc | 6.25 | -0.3472 | -5.26 | 10.7 K | 66.88 K | |
| EGT | Eguana Technologies Inc | 20.00 | -1.00 | -4.76 | 1.8 K | 36.04 K | |
| BARU | Baru Gold Corp | 4.70 | -0.1958 | -4 | 800 | 3.76 K | |
| VLI | Vision Lithium Inc | 3.10 | -0.10 | -3.13 | 73.5 K | 227.85 K | |
| FMM | Full Metal Minerals Ltd | 3.7844 | -0.0996 | -2.56 | 10.18 K | 38.53 K | |
| OYL | CGX Energy Inc | 10.50 | -0.20 | -1.87 | 283 K | 2.97 M | |
| CKG | Chesapeake Gold Corp | 4.71 | -0.08 | -1.67 | 20.4 K | 96.08 K |