Loser Valuations for 1 June 2009 from 00:00:00 until 23:59:59
Loser Valuations for 1 June 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| USAS | Americas Silver Corp | 11.10 | 1 B | -0.90 | -7.5 | 300 | 3.33 K |
| BHB | Bar Harbor Bankshares | 6.855 | 696.29 M | -0.0493 | -0.71 | 8.1 K | 55.53 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 5.0635 | 272.35 M | -0.0359 | -0.7 | 13.5 K | 68.36 K |
| GENC | Gencor Industries IN | 5.0733 | 254.9 M | -0.16 | -3.06 | 8.21 K | 41.67 K |
| ARMP | Armata Pharmaceuticals Inc | 1680.00 | 144.64 M | -210.00 | -11.11 | 30 | 50.4 K |
| LODE | Comstock Mining Inc | 660.00 | 127.01 M | -35.00 | -5.04 | 140 | 92.4 K |
| DXR | Daxor Corp | 8.0368 | 49.74 M | -0.2654 | -3.2 | 2.06 K | 16.56 K |
| NNVC | Nanoviricides Inc | 42.00 | 35.24 M | -0.70 | -1.64 | 1.12 K | 46.91 K |
| CPHI | China Pharma Holdings | 142.00 | 23.36 M | -7.00 | -4.7 | 393 | 55.81 K |
| TOVX | Theriva Biologics Inc | 3587.50 | 7.38 M | -87.50 | -2.38 | 2 | 7.17 K |
| OPTT | Ocean Power Tech Inc | 1438.00 | 5.15 M | -18.00 | -1.24 | 84.42 K | 121.39 M |
| AUMN | Golden Minerals Company | 55.00 | 3.73 M | -1.25 | -2.22 | 1.74 K | 95.59 K |
| ITP | IT Tech Packaging Inc | 22.1657 | 978.9 K | -2.2944 | -9.38 | 2.38 K | 52.75 K |
Canadian Securities Exchange (CN) CAD
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GILD | Gilead Sciences Inc | 14.7734 | 210.52 B | -0.1139 | -0.77 | 14.79 M | 218.49 M |
| MNST | Monster Beverage Cp | 3.0108 | 88.94 B | -0.0459 | -1.5 | 32.21 M | 96.99 M |
| NDAQ | Nasdaq Inc | 5.4533 | 61.31 B | -0.0814 | -1.47 | 15.97 M | 87.11 M |
| BIIB | Biogen Inc | 50.90 | 37.46 B | -0.89 | -1.72 | 2.41 M | 122.88 M |
| NTRS | Northern Trust Corp | 36.8088 | 32.37 B | -0.7292 | -1.94 | 3.76 M | 138.42 M |
| RGLD | Royal Gold Inc | 37.9031 | 22.72 B | -0.3532 | -0.92 | 542.8 K | 20.57 M |
| FSLR | First Solar Inc | 189.06 | 19.14 B | -1.23 | -0.65 | 3.6 M | 680.03 M |
| EWBC | East West Bancorp | 5.772 | 17.91 B | -0.0578 | -0.99 | 1.1 M | 6.35 M |
| EXEL | Exelixis Inc | 5.13 | 17.25 B | -0.42 | -7.57 | 5.15 M | 26.4 M |
| PNFP | Pinnacle Finl Ptnrs | 12.4817 | 15.39 B | -0.2012 | -1.59 | 291.48 K | 3.64 M |
| AKAM | Akamai Technologies | 21.69 | 12.46 B | -0.58 | -2.6 | 7.48 M | 162.28 M |
| ENSG | The Ensign Group IN | 3.2481 | 10.86 B | -0.1842 | -5.37 | 481.25 K | 1.56 M |
| WTFC | Wintrust Financial Corp | 14.5942 | 10.46 B | -0.2139 | -1.44 | 279.35 K | 4.08 M |
| TGTX | Tg Therapeuticscmn | 98.4375 | 10.07 B | -14.0625 | -12.5 | 2 | 196.88 |
| BPOP | Popular Inc | 21.1291 | 10.06 B | -0.974 | -4.41 | 216.87 K | 4.58 M |
| MDGL | Madrigal Pharmaceuticals Inc | 105.70 | 10.06 B | -39.90 | -27.4 | 33.2 K | 3.51 M |
| DRS | Leonardo DRS, Inc. Common Stock | 3.8146 | 9.77 B | -0.0396 | -1.03 | 2.15 K | 8.2 K |
| ONB | Old National Bncp | 7.0844 | 9.55 B | -0.0656 | -0.92 | 723.7 K | 5.13 M |
| DSGX | Descartes Sys Group | 3.88 | 8.21 B | -0.07 | -1.77 | 32.18 K | 124.84 K |
| ORKA | Oruka Therapeutics Inc | 25029.9082 | 7.1 B | -20297.1582 | -44.78 | 169 | 4.23 M |
| ARWR | Arrowhead Pharma | 4.90 | 6.97 B | -0.297 | -5.71 | 16.73 K | 81.98 K |
| RIOT | Riot Blockchain Inc | 329.60 | 6.86 B | -10.7013 | -3.14 | 681 | 224.46 K |
| OZK | Bank Ozk | 4.1042 | 5.47 B | -0.0642 | -1.54 | 744.65 K | 3.06 M |
| OMAB | Grupo Aeroportuario ADR | 3.9848 | 5.39 B | -0.025 | -0.62 | 45.66 K | 181.96 K |
| LIVN | Livanova Plc OR Sh | 14.16 | 5.01 B | -0.33 | -2.28 | 235.09 K | 3.33 M |
| OPCH | Option Care Health Inc | 16.56 | 4.75 B | -0.24 | -1.43 | 21.92 K | 362.96 K |
| IBOC | Intl Bancshares | 7.3765 | 4.23 B | -0.1206 | -1.61 | 609.16 K | 4.49 M |
| DORM | Dorman Products Inc | 6.683 | 3.97 B | -0.11 | -1.62 | 116.74 K | 780.19 K |
| SBCF | Seacoast Banking Cp | 11.1951 | 3.25 B | -0.177 | -1.56 | 19.94 K | 223.23 K |
| HWKN | Hawkins Inc | 7.8219 | 3.16 B | -0.1788 | -2.23 | 142.05 K | 1.11 M |
| NBTB | NBT Bancorp Inc | 12.5126 | 2.75 B | -0.2146 | -1.69 | 220.06 K | 2.75 M |
| BELFA | BEL Fuse Cl A | 11.0635 | 2.62 B | -0.1967 | -1.75 | 600 | 6.64 K |
| BANR | Banner Corp | 28.1067 | 2.53 B | -0.4645 | -1.63 | 18.93 K | 532.03 K |
| NTCT | Netscout Systems | 9.29 | 2.38 B | -0.09 | -0.96 | 357.87 K | 3.32 M |
| WAFD | Washington Federal | 8.5693 | 2.17 B | -0.0528 | -0.61 | 1.66 M | 14.19 M |
| BCRX | Biocryst Pharma Inc | 3.85 | 1.97 B | -0.17 | -4.23 | 925.98 K | 3.57 M |
| STBA | S&T Bancorp Inc | 8.5064 | 1.8 B | -0.1625 | -1.87 | 184.23 K | 1.57 M |
| QCRH | Qcr Holdings Inc | 9.1395 | 1.69 B | -0.4525 | -4.72 | 6.05 K | 55.34 K |
| MLCO | Melco Resorts & Entertainment ADR | 4.6876 | 1.57 B | -0.1116 | -2.33 | 4.95 M | 23.2 M |
| INVA | Innoviva Inc | 10.3234 | 1.34 B | -0.7481 | -6.76 | 1.03 M | 10.62 M |
| INOD | Innodata Inc | 4.40 | 1.31 B | -0.04 | -0.9 | 93.11 K | 409.71 K |
| SENEA | Seneca Foods Cp A | 24.22 | 1.19 B | -1.31 | -5.13 | 2.54 K | 61.52 K |
| HFWA | Heritage Financial | 6.8197 | 1.14 B | -0.2474 | -3.5 | 11.03 K | 75.23 K |
| NBN | Northeast Bncp | 7.0954 | 1.1 B | -0.7745 | -9.84 | 500 | 3.55 K |
| CCNE | Cnb Financial Corp | 7.515 | 1.06 B | -0.1695 | -2.21 | 1.6 K | 12.02 K |
| SVRA | Savara Inc | 227.50 | 1.03 B | -17.50 | -7.14 | 601 | 136.73 K |
| TRST | Trustco Bank Corp NY | 13.766 | 986.25 M | -0.148 | -1.06 | 81.82 K | 1.13 M |
| WLFC | Willis Lease Fin C | 12.5236 | 983.41 M | -0.5106 | -3.92 | 7.15 K | 89.58 K |
| ROCK | Gibraltar Ind Inc | 7.42 | 968.17 M | -0.30 | -3.89 | 445.91 K | 3.31 M |
| HAFC | Hanmi Financial Cp | 7.1644 | 960.71 M | -0.1525 | -2.08 | 20.69 K | 148.24 K |
| ORRF | Orrstown Finl Svcs | 20.5387 | 867.47 M | -0.2738 | -1.32 | 500 | 10.27 K |
| FCBC | First Community Bksh | 9.0203 | 856.71 M | -0.7084 | -7.28 | 81.83 K | 738.15 K |
| IBCP | Independent Bk Cp | 9.485 | 811.16 M | -1.2782 | -11.88 | 21.91 K | 207.85 K |
| MLAB | Mesa Labs Inc | 17.4972 | 779 M | -0.2054 | -1.16 | 400 | 7 K |
| FEIM | Frequency Elcts Inc | 3.0016 | 769.18 M | -0.3481 | -10.39 | 9.52 K | 28.56 K |
| CWBC | Community West Bncsh | 3.4413 | 702.15 M | -0.5938 | -14.72 | 2.9 K | 9.98 K |
| ACNB | Acnb Corp | 5.7894 | 678.37 M | -0.0584 | -1 | 1.07 K | 6.21 K |
| GERN | Geron Corp | 6.0282 | 656.99 M | -0.1323 | -2.15 | 1.55 M | 9.33 M |
| CAPR | Capricor Therap | 360.00 | 652.32 M | -40.00 | -10 | 48 | 17.28 K |
| CARE | Carter Bankshares Inc | 5.161 | 645.51 M | -0.0732 | -1.4 | 1 K | 5.16 K |
| CBAN | Colony Bankcorp Inc | 5.8053 | 559.43 M | -0.0707 | -1.2 | 1.29 K | 7.49 K |
| DMAC | Diamedica Therapeutics Inc | 8.80 | 520.92 M | -14.80 | -62.71 | 5 K | 44 K |
| HNRG | Hallador Energy Company | 4.453 | 517.63 M | -0.0441 | -0.98 | 650 | 2.89 K |
| AMRN | Amarin Corp ADR | 27.80 | 492.32 M | -0.20 | -0.71 | 960 | 26.69 K |
| SWRD | Stewards Inc. | 9.70 | 481.05 M | -1.05 | -9.77 | 294 | 2.85 K |
| GRVY | Gravity Ltd ADR | 4.40 | 474.68 M | -0.36 | -7.56 | 625 | 2.75 K |
| ESEA | Euroseas Ltd | 183.2331 | 467.07 M | -3.1592 | -1.69 | 5.3 K | 970.59 K |
| PLBC | Plumas Bancorp | 3.3985 | 435.47 M | -0.5486 | -13.9 | 2.4 K | 8.16 K |
| FWDI | AdvisorShares Madrona International ETF | 16.40 | 408.9 M | -0.30 | -1.8 | 6.01 K | 98.56 K |
| NWFL | Norwood Financial Cp | 8.9653 | 394.79 M | -0.193 | -2.11 | 1.86 K | 16.72 K |
| FDBC | Fidelity D & D Bancorp Inc | 7.2108 | 392.6 M | -0.365 | -4.82 | 513 | 3.7 K |
| ARAY | Accuray Inc | 6.06 | 384.64 M | -0.10 | -1.62 | 382.1 K | 2.32 M |
| ERII | Energy Recovery Inc | 7.62 | 372.09 M | -0.36 | -4.51 | 343.22 K | 2.62 M |
| FRPH | Frp Holdings Inc | 5.9274 | 362.32 M | -0.1267 | -2.09 | 117.17 K | 694.54 K |
| MNRO | Monro Muffler Brak | 12.8681 | 361.2 M | -0.1019 | -0.79 | 545.69 K | 7.02 M |
| ISBA | ISBA | 8.9665 | 348.6 M | -0.1474 | -1.62 | 5.82 K | 52.17 K |
| ARTNA | Artesian Res Cp A | 9.0496 | 341.72 M | -0.1566 | -1.7 | 18.5 K | 167.42 K |
| PESI | Perma-Fix Envir | 11.20 | 338.01 M | -0.15 | -1.32 | 16.74 K | 187.44 K |
| FLXS | Flexsteel Inds | 4.9776 | 311.73 M | -0.1977 | -3.82 | 20.03 K | 99.68 K |
| SMTI | Sanara Medtech Inc | 280.00 | 290.43 M | -10.00 | -3.45 | 5 | 1.4 K |
| BCBP | Bcb Bancorp Inc | 4.1009 | 281.07 M | -0.0222 | -0.54 | 5 K | 20.51 K |
| LCNB | Lcnb Corp | 4.4091 | 280.25 M | -0.0928 | -2.06 | 1.05 K | 4.62 K |
| NKSH | Natl Bankshares Inc | 12.3622 | 252.25 M | -0.0935 | -0.75 | 865 | 10.69 K |
| VNDA | Vanda Pharmaceuticals | 14.10 | 250.95 M | -0.54 | -3.69 | 1.2 M | 16.96 M |
| FCAP | First Capital Inc | 9.7594 | 216.13 M | -0.5626 | -5.45 | 13.24 K | 129.2 K |
| UTMD | Utah Medical Prod | 16.1525 | 207.94 M | -0.8125 | -4.79 | 4.46 K | 72.07 K |
| SBFG | Sb Financial Group | 5.3368 | 180.21 M | -0.2583 | -4.62 | 187 | 997.98 |
| QUIK | Quicklogic Corp | 18.20 | 170.35 M | -0.84 | -4.41 | 4.3 K | 78.24 K |
| CXDO | Crexendo Inc | 7.3313 | 168.55 M | -0.597 | -7.53 | 21.32 K | 156.3 K |
| LEE | Lee Enterprises, Incorporated Common Stock | 9.80 | 153.59 M | -0.20 | -2 | 37.89 K | 371.34 K |
| MGYR | Magyar Bancorp Inc | 4.1218 | 140.6 M | -0.5365 | -11.52 | 855 | 3.52 K |
| STRS | Stratus Pptys Inc | 6.0063 | 135.55 M | -0.0503 | -0.83 | 9.4 K | 56.46 K |
| HURC | Hurco Cos Inc | 11.2741 | 134.25 M | -0.8621 | -7.1 | 212.84 K | 2.4 M |
| ACNT | Ascent Industries CO | 6.5572 | 121.7 M | -0.0819 | -1.23 | 15.4 K | 100.98 K |
| UNB | Union Bankshares Inc | 6.8411 | 112.37 M | -0.2964 | -4.15 | 2 K | 13.68 K |
| AVXL | Anavex Lf SC | 10.40 | 98.26 M | -0.36 | -3.35 | 3.86 K | 40.16 K |
| KEQU | Kewaunee Scientifi | 6.8559 | 96.72 M | -0.0431 | -0.62 | 1.7 K | 11.66 K |
| LAKE | Lakeland Inds Inc | 7.7285 | 93.5 M | -0.2934 | -3.66 | 6.64 K | 51.29 K |
| INSG | Inseego Corp | 115.60 | 83.82 M | -1.20 | -1.03 | 69.96 K | 8.09 M |
| UBCP | United Bncp Inc | 3.1223 | 81.96 M | -0.1905 | -5.75 | 5.3 K | 16.55 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| JPM | JP Morgan Chase & Company | 23.8603 | 911.91 B | -0.522 | -2.14 | 90.18 M | 2.15 B |
| V | Visa Inc | 14.7813 | 795.36 B | -0.2329 | -1.55 | 43.63 M | 644.97 M |
| MA | Mastercard Inc | 15.9242 | 575.61 B | -0.2384 | -1.48 | 23.52 M | 374.58 M |
| BAC | Bank of America Corporation | 8.6261 | 349.63 B | -0.0461 | -0.53 | 350.81 M | 3.03 B |
| MS | Morgan Stanley | 20.8445 | 298.3 B | -0.2999 | -1.42 | 31.24 M | 651.23 M |
| BML-PH | Bank of America Corporation | 5.6787 | 256.72 B | -0.1664 | -2.85 | 871.21 K | 4.95 M |
| C | Citigroup Inc | 27.1097 | 205.59 B | -0.2204 | -0.81 | 23.99 M | 650.34 M |
| PFE | Pfizer Inc | 6.9211 | 167.86 B | -0.2016 | -2.83 | 74.31 M | 514.32 M |
| T | American Telephone and Telegraph Inc. | 6.4846 | 149.95 B | -0.0395 | -0.61 | 27.94 M | 181.2 M |
| NEM | Newmont Mining Corp | 33.6048 | 123.11 B | -0.6163 | -1.8 | 9.92 M | 333.52 M |
| USB | U.S. Bancorp | 11.4459 | 94.57 B | -0.1816 | -1.56 | 36.47 M | 417.38 M |
| AEM | Agnico-Eagle Mines Ltd | 46.2978 | 94.01 B | -1.0878 | -2.3 | 4.69 M | 217.36 M |
| PNC | PNC Bank | 27.8488 | 92.05 B | -0.76 | -2.66 | 8.33 M | 231.97 M |
| AON | AON Plc | 29.8382 | 71.4 B | -0.293 | -0.97 | 3.17 M | 94.55 M |
| MS-PA | Morgan Stanley | 7.008 | 67.38 B | -0.0557 | -0.79 | 171.78 K | 1.2 M |
| TFC | Truist Financial Corp | 12.2757 | 60.24 B | -0.1049 | -0.85 | 10.22 M | 125.51 M |
| AU | Anglogold Ashanti Ltd ADR | 33.7883 | 46.53 B | -0.6841 | -1.98 | 3.49 M | 117.82 M |
| SPG-PJ | Simon Property Group Inc | 20.6674 | 45.49 B | -0.5994 | -2.82 | 300 | 6.2 K |
| AIG | American International Group | 20.7453 | 42.95 B | -0.3749 | -1.78 | 2.37 M | 49.13 M |
| PRU | Prudential Financial Inc | 20.9023 | 42.2 B | -0.2063 | -0.98 | 10.71 M | 223.82 M |
| CNC | Centene Corp | 4.49 | 34.89 B | -0.055 | -1.21 | 1.91 M | 8.56 M |
| GFI | Gold Fields Ltd ADR | 7.9985 | 33.46 B | -0.1134 | -1.4 | 6.07 M | 48.51 M |
| AWK | American Water Works | 11.321 | 29.8 B | -0.3234 | -2.78 | 814.39 K | 9.22 M |
| PHM | Pultegroup | 7.3825 | 24.67 B | -0.1107 | -1.48 | 12.16 M | 89.79 M |
| DD | Du Pont De.Nemours Inc | 6.4222 | 20.62 B | -0.2178 | -3.28 | 40.38 M | 259.33 M |
| BCH | Banco DE Chile ADR | 5.0998 | 19.81 B | -0.0259 | -0.51 | 77.3 K | 394.22 K |
| TPL | Texas Pacific Land Trust | 3.0761 | 19.41 B | -0.0449 | -1.44 | 147.6 K | 454.03 K |
| CDE | Coeur Mining Inc | 14.20 | 15.36 B | -0.57 | -3.86 | 3.25 M | 46.11 M |
| PAC | Grupo Aeroportuario Del Pacifico ADR | 9.522 | 14.26 B | -0.1748 | -1.8 | 164.8 K | 1.57 M |
| BAX | Baxter International Inc | 22.6089 | 13.63 B | -0.9001 | -3.83 | 14.47 M | 327.25 M |
| IAG | Iamgold Corp | 10.2476 | 10.32 B | -0.2325 | -2.22 | 2.95 M | 30.26 M |
| HMY | Harmony Gold Mining Co. Ltd ADR | 10.0087 | 10.08 B | -0.4314 | -4.13 | 3.65 M | 36.54 M |
| ACM | Aecom Technology Corp | 29.876 | 9.04 B | -0.6995 | -2.29 | 1.47 M | 43.84 M |
| EGO | Eldorado Gold Corp | 46.3079 | 8.74 B | -1.0992 | -2.32 | 860.9 K | 39.87 M |
| DAR | Darling International Inc | 7.52 | 8.55 B | -0.05 | -0.66 | 1.31 M | 9.82 M |
| FSS | Federal Signal Corp | 7.0055 | 7.11 B | -0.0659 | -0.93 | 368.8 K | 2.58 M |
| JBTM | JBTMarel Corp | 13.0388 | 6.46 B | -0.0785 | -0.6 | 175.76 K | 2.29 M |
| WTM | White Mountains Insurance Group | 213.4047 | 5.39 B | -1.6618 | -0.77 | 54.65 K | 11.66 M |
| SKY | Skyline Corp | 17.3551 | 5 B | -0.0877 | -0.5 | 54 K | 937.18 K |
| NNI | Nelnet Inc | 6.0976 | 4.52 B | -0.4157 | -6.38 | 331.42 K | 2.02 M |
| AGX | Argan Inc | 9.3844 | 4.52 B | -0.114 | -1.2 | 16.8 K | 157.66 K |
| LAZ | Lazard Ltd | 13.148 | 4.5 B | -0.1935 | -1.45 | 942.1 K | 12.39 M |
| MTH | Meritage Corp | 9.7214 | 4.29 B | -0.1274 | -1.29 | 1.31 M | 12.77 M |
| AKO-A | Embotelladora Andina S.A | 6.2226 | 3.99 B | -0.0857 | -1.36 | 1.26 K | 7.84 K |
| DHT | Dht Holdings | 26.4578 | 3.48 B | -0.6579 | -2.43 | 75.04 K | 1.99 M |
| MMS | Maximus Inc | 8.4153 | 3.42 B | -0.0616 | -0.73 | 1.2 M | 10.09 M |
| CBU | Community Bank System | 8.8747 | 3.39 B | -0.0868 | -0.97 | 393.19 K | 3.49 M |
| LRN | Stride Inc | 16.97 | 3.24 B | -0.53 | -3.03 | 400.52 K | 6.8 M |
| BANC | First Pactrust Bancorp | 4.5122 | 2.84 B | -0.7963 | -15 | 3.1 K | 13.99 K |
| SA | Seabridge Gold | 28.42 | 2.74 B | -0.70 | -2.4 | 311.19 K | 8.84 M |
| NMM | Navios Maritime Partners LP | 57.1091 | 2.55 B | -1.4277 | -2.44 | 18.67 K | 1.07 M |
| TRN | Trinity Industries | 3.5693 | 2.36 B | -0.0307 | -0.85 | 6.88 M | 24.57 M |
| DRD | Drdgold Ltd ADR | 5.5879 | 2.08 B | -0.1672 | -2.91 | 306.2 K | 1.71 M |
| AGM | Federal Agricultural Mortgage Corp | 3.8274 | 1.89 B | -0.1462 | -3.68 | 413.4 K | 1.58 M |
| STC | Stewart Information Services Corp | 10.4957 | 1.35 B | -0.2799 | -2.6 | 203.4 K | 2.13 M |
| ALX | Alexander's Inc | 83.2723 | 1.27 B | -1.1728 | -1.39 | 20.8 K | 1.73 M |
| PDM | Piedmont Office Realty Trust | 6.6688 | 1.24 B | -4.2316 | -38.82 | 9 | 60.02 |
| GHM | Graham Corp | 11.0213 | 1.02 B | -0.6945 | -5.93 | 535.05 K | 5.9 M |
| TXO | Txo Energy Partners L.P. | 5200.00 | 772.92 M | -320.00 | -5.8 | 2 | 10.4 K |
| BXC | Bluelinx Holdings Inc | 26.2755 | 497.98 M | -0.6803 | -2.52 | 2.29 K | 60.25 K |
| IQI | Invesco Quality Muni Income Trust | 4.0058 | 467.73 M | -0.0326 | -0.81 | 32.6 K | 130.59 K |
| VHI | Valhi Inc | 28.1506 | 467.02 M | -1.8545 | -6.18 | 11.2 K | 315.29 K |
| BLW | Blackrock Ltd Duration Income Trust | 3.4282 | 455.5 M | -0.0394 | -1.14 | 113.8 K | 390.13 K |
| EVN | Eaton Vance Muni Income Trust | 3.7895 | 398.03 M | -0.0847 | -2.19 | 81.6 K | 309.22 K |
| NL | NL Industries | 3.8052 | 342.3 M | -0.189 | -4.73 | 275.9 K | 1.05 M |
| LODE | Comstock | 660.00 | 126.77 M | -35.00 | -5.04 | 140 | 92.4 K |
| VHC | Virnetx Holding Corp | 23.4394 | 50.91 M | -2.534 | -9.76 | 4.16 K | 97.51 K |
| AVD | American Vanguard Corp | 9.1958 | 26.01 M | -0.1837 | -1.96 | 137.9 K | 1.27 M |
| AHT | Ashford Hospitality Trust Inc | 1414.8129 | 16.37 M | -14.1128 | -0.99 | 1.52 K | 2.15 M |
| TVC | Tennessee Valley Authority | 14.4527 | 12.79 M | -0.1651 | -1.13 | 74.16 K | 1.07 M |
| ENFY | Enlightify Inc. | 86.5964 | 1.58 K | -4.3527 | -4.79 | 32.49 K | 2.81 M |
| SAR | Saratoga Investment Corp | 3.8392 | -0.1657 | -4.14 | 8.1 K | 31.1 K | |
| PNFP | Pinnacle Financial Partners, Inc. | 12.544 | -0.2021 | -1.59 | 291.48 K | 3.66 M | |
| CBAN | Colony Bankcorp Inc | 5.7699 | -0.0703 | -1.2 | 1.3 K | 7.5 K | |
| KTH | Lehman Abs Corp | 8.6381 | -0.0513 | -0.59 | 1.5 K | 12.96 K | |
| GJO | Strats Sm Trust For Wal-Mart Stores Inc Securiti | 10.7804 | -0.0606 | -0.56 | 1 K | 10.78 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 152.8083 | 7.84 M | -1.2257 | -0.8 | 222 | 33.92 K |
| ATX | ATEX Resources Inc. | 15.00 | -6.00 | -28.57 | 691 | 10.37 K | |
| TLG | Troilus Gold Corp | 48.00 | -8.00 | -14.29 | 1.38 K | 66.1 K | |
| BCT | Briacell Therapeutics Corp | 50.6969 | -7.2423 | -12.5 | 14 | 709.76 | |
| WFG | West Fraser Timber CO Ltd | 11.0941 | -1.0718 | -8.81 | 109.8 K | 1.22 M | |
| MSCL | Satellos Bioscience Inc | 55.20 | -4.80 | -8 | 655 | 36.16 K | |
| ITH | International Tower Hill Mines Ltd | 3.38 | -0.24 | -6.63 | 171.4 K | 579.33 K | |
| AFN | Ag Growth International Inc | 13.4349 | -0.8378 | -5.87 | 252.5 K | 3.39 M | |
| MRU | Metro Inc | 9.2644 | -0.5415 | -5.52 | 2.2 M | 20.38 M | |
| CFP | Canfor Corp | 5.34 | -0.27 | -4.81 | 377.8 K | 2.02 M | |
| ELD | Eldorado Gold | 50.0941 | -1.923 | -3.7 | 3.73 M | 186.71 M | |
| TRZ | Transat At Inc | 11.68 | -0.44 | -3.63 | 68.63 K | 801.56 K | |
| XTD-PA | TDb Split Corp Pref A | 3.3448 | -0.1133 | -3.28 | 1 K | 3.34 K | |
| LAS-A | Lassonde Industries Inc | 29.063 | -0.9738 | -3.24 | 1.49 K | 43.16 K | |
| GSY | Goeasy Ltd | 4.9575 | -0.1651 | -3.22 | 300 | 1.49 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 3.4709 | -0.1122 | -3.13 | 68.14 K | 236.52 K | |
| GFP | Greenfirst Forest Products Inc | 7.4854 | -0.2339 | -3.03 | 3.46 K | 25.92 K | |
| WSP | WSP Global Inc | 14.8514 | -0.4558 | -2.98 | 8.56 K | 127.1 K | |
| IMP | Intermap Tech Corp | 17.50 | -0.50 | -2.78 | 4.2 K | 73.5 K | |
| AEM | Agnico Eagle Mines Ltd | 49.6186 | -1.414 | -2.77 | 697.84 K | 34.63 M | |
| IMG | Iamgold Corp | 11.0852 | -0.3157 | -2.77 | 1.42 M | 15.71 M | |
| KEI | Kolibri Global Energy Inc | 3.70 | -0.10 | -2.63 | 15.72 K | 58.16 K | |
| EFR | Energy Fuels Inc | 20.00 | -0.50 | -2.44 | 5.96 K | 119.16 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 5.5355 | -0.1341 | -2.37 | 144.5 K | 799.88 K | |
| ABX | Barrick Mining Corp | 29.6743 | -0.705 | -2.32 | 4.76 M | 141.13 M | |
| EDV | Endeavour Mining Corp | 13.9494 | -0.3282 | -2.3 | 62.88 K | 877.14 K | |
| CSW-A | Corby Spirit and Wine Limited | 6.1071 | -0.1432 | -2.29 | 449 | 2.74 K | |
| WN | George Weston Limited | 14.5939 | -0.3385 | -2.27 | 425.93 K | 6.22 M | |
| GWO-PI | Great West Lifeco 1St I Prf | 7.1421 | -0.1649 | -2.26 | 5.07 K | 36.21 K | |
| BCE-PY | BCE Inc Pref Y | 6.7439 | -0.1412 | -2.05 | 1.5 K | 10.11 K | |
| SEA | Seabridge Gold Inc | 23.8646 | -0.4754 | -1.95 | 20.62 K | 492.16 K | |
| SBC-PA | Brompton Split Banc Corp Pref A | 4.042 | -0.0803 | -1.95 | 6.1 K | 24.66 K | |
| CSU | Constellation Software Inc | 23.8606 | -0.4473 | -1.84 | 386 | 9.21 K | |
| BBD-PC | Bombardier Inc Pref C | 4.5508 | -0.0767 | -1.66 | 7.16 K | 32.57 K | |
| EMP-A | Empire Company Limited | 11.7078 | -0.1951 | -1.64 | 180.6 K | 2.11 M | |
| BU | Burcon Nutrascience Corp | 101.737 | -1.6542 | -1.6 | 351 | 35.71 K | |
| PGIC | Premium Global Income Split Corp | 51.4611 | -0.8104 | -1.55 | 207 | 10.65 K | |
| QBR-A | Quebecor Inc | 3.5693 | -0.0527 | -1.45 | 7.95 K | 28.38 K | |
| CEF | Sprott Physical Gold Silver Trust | 13.4777 | -0.1988 | -1.45 | 100.98 K | 1.36 M | |
| GWO-PG | Great West Lifeco Inc Pref G | 8.1836 | -0.1147 | -1.38 | 3.48 K | 28.52 K | |
| MG | Magna International Inc | 5.3467 | -0.0733 | -1.35 | 1.4 M | 7.49 M | |
| BN-PM | Brookfield Corporation | 5.5535 | -0.0756 | -1.34 | 4.38 K | 24.35 K | |
| POW-PB | Power Corporation of Canada Pref B | 7.6209 | -0.1026 | -1.33 | 5.14 K | 39.17 K | |
| PWF-PG | Power Financial Corp Pref G | 8.1646 | -0.1093 | -1.32 | 3.1 K | 25.31 K | |
| TVA-B | TVA Group Inc | 8.9658 | -0.1163 | -1.28 | 200 | 1.79 K | |
| DSG | Descartes Sys | 4.25 | -0.05 | -1.16 | 115.26 K | 489.85 K | |
| MTY | Mty Food Group Inc | 6.8839 | -0.08 | -1.15 | 5.67 K | 39.01 K | |
| WN-PC | George Weston Ser 3 Prf | 7.5118 | -0.0849 | -1.12 | 4.47 K | 33.56 K | |
| VLN | Velan Inc Sv | 9.4351 | -0.1053 | -1.1 | 3.6 K | 33.97 K | |
| ONEX | Onex Corp | 19.6582 | -0.1867 | -0.94 | 193 K | 3.79 M | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 8.2074 | -0.0769 | -0.93 | 2.38 K | 19.49 K | |
| FNV | Franco-Nevada Corp | 24.6101 | -0.2209 | -0.89 | 727 K | 17.89 M | |
| OGC | Oceanagold Corp | 3.1548 | -0.0274 | -0.86 | 86.63 K | 273.31 K | |
| QBR-B | Quebecor Inc | 3.5643 | -0.0301 | -0.84 | 256.8 K | 915.31 K | |
| SLF-PE | Sun Life Financial Sr 5 Prf | 7.0407 | -0.058 | -0.82 | 7.18 K | 50.59 K | |
| BCE-PS | Bce Inc Pref S | 6.625 | -0.0512 | -0.77 | 5.62 K | 37.2 K | |
| CGO | Cogeco Inc Sv | 13.6291 | -0.0975 | -0.71 | 24.88 K | 339.09 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 5.1822 | -0.0351 | -0.67 | 12.15 K | 62.96 K | |
| IFC | Intact Financial Corp | 22.4318 | -0.1305 | -0.58 | 483 K | 10.83 M | |
| BDT | Bird Construction Inc | 3.7958 | -0.0209 | -0.55 | 18 K | 68.32 K | |
| BK-PA | Canadian Banc Corp Pref A | 3.7666 | -0.0202 | -0.53 | 2.9 K | 10.92 K | |
| DFN-PA | Dividend 15 Split Corp Pref A | 3.7934 | -0.0201 | -0.53 | 7.2 K | 27.31 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| HSTC | HST Global Inc | 17.70 | 209.33 M | -1.80 | -9.23 | 19.77 K | 349.91 K |
| LCU | Lion Copper Corp. Common Shares | 17.82 | 70.69 M | -0.27 | -1.49 | 6.01 K | 107.12 K |
| ELCO | Elcom International Inc | 16.50 | 16.57 M | -7.70 | -31.82 | 10 | 165 |
| CUBT | Curative Biotechnology Inc | 75.75 | 7.56 M | -14.25 | -15.83 | 5 | 378.75 |
| HEWA | Healthwarehouse.Com | 3.20 | 5.15 M | -0.40 | -11.11 | 5.9 K | 18.88 K |
| FCGD | First Colombia Gold Corp | 30.00 | 978.13 K | -45.00 | -60 | 4 | 120 |
| SEII | Sharing Economy International Inc | 5520.0054 | 645.17 K | -60.00 | -1.08 | 8 | 44.16 K |
| CBDL | CBD Life Sciences Inc | 37500.00 | 611.06 K | -12500.00 | -25 | 565 K | 21.19 B |
| TGHI | Touchpoint Group Holdings Inc | 9771.4297 | 344.25 K | -771.4277 | -7.32 | 1 | 9.77 K |
| REDFY | Rediff.com India Limited | 3.44 | 97.36 K | -0.08 | -2.27 | 192.34 K | 661.65 K |
| XLWH | Xinliwang International Holdings Company Ltd | 60.00 | 21.84 K | -10.00 | -14.29 | 999 | 59.94 K |
| ERINQ | Erin Energy Corporation | 4.5589 | 21.53 K | -0.1971 | -4.14 | 139.23 K | 634.75 K |
| XDSL | mPhase Technologies Inc | 115.00 | 16.8 K | -10.00 | -8 | 1.13 K | 130.18 K |
| CDVIQ | Cal Dive International Inc | 10.00 | 9.86 K | -0.09 | -0.89 | 917.05 K | 9.17 M |
| CGNH | CardioGenics Holdings Inc | 3.95 | 9.61 K | -0.45 | -10.23 | 19.53 K | 77.13 K |
| CYRNQ | CYRNQ | 36.80 | 799 | -0.20 | -0.54 | 2.97 K | 109.33 K |
| DOMR | Dominion Resources Black Warrior Trust | 10.0875 | 785 | -0.2445 | -2.37 | 25.01 K | 252.31 K |
| SPDC | Speed Commerce Inc | 14.40 | 603 | -0.32 | -2.17 | 16.34 K | 235.34 K |
| YVRLF | Liquid Media Group Ltd. | 19.90 | 482 | -1.10 | -5.24 | 52 | 1.03 K |
| GMEV | GME Innotainment Inc | 5.00 | -10.00 | -66.67 | 250 | 1.25 K | |
| MJLB | Ultrack Systems Inc | 40.00 | -20.00 | -33.33 | 1 | 40 | |
| IZNN | IZON Network Inc | 49.30 | -5.95 | -10.77 | 8.9 K | 438.67 K | |
| HDYNQ | Hyperdynamics Corporation | 3.84 | -0.08 | -2.04 | 30.5 K | 117.11 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LOD | Lode Gold Resources Inc. | 12.60 | -10.80 | -46.15 | 3.58 K | 45.12 K | |
| SEVA | Seva Mining Corp. | 5.60 | -2.80 | -33.33 | 343 | 1.92 K | |
| FTJ | Fort St. James Nickel Corp | 6.80 | -2.80 | -29.17 | 600 | 4.08 K | |
| ORS | Orestone Mining Corp | 7.20 | -2.40 | -25 | 167 | 1.2 K | |
| CPAU | CopAur Minerals Inc | 26.00 | -7.00 | -21.21 | 8 | 208 | |
| WPG | West Point Gold Corp. | 4.00 | -1.00 | -20 | 8.82 K | 35.3 K | |
| FUSE | Fuse Cobalt Inc | 60.00 | -10.00 | -14.29 | 460 | 27.6 K | |
| SC-H | Serrano Resources Ltd | 12.00 | -2.00 | -14.29 | 180 | 2.16 K | |
| CNS | Contagious Gaming Inc | 12.60 | -1.80 | -12.5 | 1.04 K | 13.15 K | |
| SIEN | Sienna Resources Inc. | 4.00 | -0.50 | -11.11 | 13 K | 52 K | |
| NAR | North Arrow Minerals Inc | 19.00 | -2.00 | -9.52 | 920 | 17.48 K | |
| AXL | Arrow Exploration Corp | 17.094 | -1.7094 | -9.09 | 20 K | 341.88 K | |
| GR | Great Atlantic Resources Corp | 40.00 | -4.00 | -9.09 | 50 | 2 K | |
| VLC | Velocity Minerals Ltd | 6.00 | -0.60 | -9.09 | 3.01 K | 18.05 K | |
| BQE | BQE Water Inc | 54.00 | -5.00 | -8.47 | 96.44 K | 5.21 M | |
| WLR | Walker Lane Resources Ltd. | 21.00 | -1.75 | -7.69 | 2.54 K | 53.36 K | |
| TRAN | Clean Energy Transition Inc. | 54.00 | -4.50 | -7.69 | 430 | 23.22 K | |
| EGT | Eguana Technologies Inc | 17.00 | -1.00 | -5.56 | 605 | 10.29 K | |
| VRB | Vanadiumcorp Resource Inc | 8.50 | -0.50 | -5.56 | 320 | 2.72 K | |
| SILV | Silver Valley Metals Corp. | 9.99 | -0.54 | -5.13 | 12.7 K | 126.82 K | |
| VVTM | VVT Med Inc. | 887.8505 | -46.729 | -5 | 13 | 11.54 K | |
| EON | EON Lithium Corp. | 20.00 | -1.00 | -4.76 | 9 | 180 | |
| NBY | Niobay Metals Inc | 3.35 | -0.10 | -2.9 | 143.3 K | 480.05 K | |
| TIG | Triumph Gold Corp | 51.00 | -1.00 | -1.92 | 1.13 K | 57.83 K | |
| BKM | Pacific Booker Minerals Inc | 5.75 | -0.05 | -0.86 | 2.4 K | 13.8 K | |
| CKG | Chesapeake Gold Corp | 4.77 | -0.03 | -0.63 | 16.55 K | 78.94 K |