Loser Valuations for 30 July 2009 from 00:00:00 until 23:59:59
Loser Valuations for 30 July 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| IMO | Imperial Oil Ltd | 28.0608 | 59.8 B | -0.1446 | -0.51 | 390.6 K | 10.96 M |
| GSAT | Globalstar | 15.15 | 11.15 B | -0.15 | -0.98 | 31.91 K | 483.48 K |
| USAS | Americas Silver Corp | 11.70 | 1 B | -0.30 | -2.5 | 400 | 4.68 K |
| GENC | Gencor Industries IN | 4.6167 | 254.9 M | -0.05 | -1.07 | 7.36 K | 33.96 K |
| LODE | Comstock Mining Inc | 375.00 | 127.01 M | -20.0001 | -5.06 | 43 | 16.12 K |
| BDL | Flanigan's Enterprises | 4.181 | 121.75 M | -0.1085 | -2.53 | 200 | 836.2 |
| CATX | Perspective Therapeutics Inc | 4.80 | 94.2 M | -2.20 | -31.43 | 51.76 K | 248.45 K |
| WWR | Westwater Resources | 6180.00 | 51.65 M | -60.00 | -0.96 | 59 | 364.62 K |
| TOVX | Theriva Biologics Inc | 3412.50 | 7.38 M | -525.00 | -13.33 | 5 | 17.06 K |
| OPTT | Ocean Power Tech Inc | 956.00 | 5.15 M | -34.00 | -3.43 | 45.75 K | 43.74 M |
| GBR | New Concept Energy Inc | 7.00 | 4.21 M | -0.15 | -2.1 | 2.7 K | 18.9 K |
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| HE | Lean Hogs | 54.62 | -2.13 | -3.75 | 6.45 K | 352.41 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AMD | Advanced Micro Devices | 3.66 | 906.8 B | -0.05 | -1.35 | 20.84 M | 76.28 M |
| KLAC | K L A-Tencor Corp | 17.4893 | 209.79 B | -0.0951 | -0.54 | 7.14 M | 124.93 M |
| TMUS | T-Mobile US | 18.6253 | 182.36 B | -1.9916 | -9.66 | 9.71 M | 180.88 M |
| MRVL | Marvell Technology Inc | 11.5759 | 151.88 B | -0.1363 | -1.16 | 22.04 M | 255.09 M |
| ADP | Automatic Data Processing, Inc. | 21.0577 | 120.94 B | -0.6485 | -2.99 | 8.23 M | 173.32 M |
| ADSK | Autodesk Inc | 21.79 | 54.34 B | -0.13 | -0.59 | 5.72 M | 124.69 M |
| CCEP | Coca-Cola Europacific Partners Plc | 5.3225 | 51.73 B | -0.0657 | -1.22 | 5.79 M | 30.83 M |
| TER | Teradyne Inc | 7.0941 | 41.49 B | -0.1012 | -1.41 | 12.38 M | 87.8 M |
| PAYX | Paychex Inc | 15.1824 | 41.07 B | -0.1728 | -1.13 | 5.31 M | 80.66 M |
| UAL | United Airlines Holdings Inc | 4.13 | 38.46 B | -0.03 | -0.72 | 7.79 M | 32.19 M |
| BIIB | Biogen Inc | 47.36 | 37.46 B | -0.76 | -1.58 | 3.57 M | 168.93 M |
| FISV | Fiserv Inc | 11.4529 | 34 B | -0.6199 | -5.13 | 12.32 M | 141.15 M |
| ILMN | Illumina Inc | 35.5642 | 32.2 B | -0.4183 | -1.16 | 954.09 K | 33.93 M |
| WTW | Weight Watchers International, Inc | 45.7214 | 30.82 B | -5.0696 | -9.98 | 1.3 M | 59.51 M |
| FLEX | Flextronics Intl Ltd | 3.6514 | 29.17 B | -0.08 | -2.14 | 21.64 M | 79.02 M |
| CINF | Cincinnati Financial | 13.845 | 29.13 B | -0.1076 | -0.77 | 1.6 M | 22.14 M |
| ON | On Semiconductor | 7.09 | 28.66 B | -0.17 | -2.34 | 13.37 M | 94.79 M |
| INCY | Incyte Corp | 5.32 | 24.92 B | -0.71 | -11.77 | 6 M | 31.9 M |
| FFIV | F5 Networks Inc | 37.38 | 18.18 B | -0.36 | -0.95 | 2.67 M | 99.78 M |
| GEN | Gen Digital Inc | 5.2825 | 18.18 B | -0.8793 | -14.27 | 85.06 M | 449.34 M |
| TSEM | Tower Semiconductor | 8.70 | 18.03 B | -0.75 | -7.94 | 29.45 K | 256.24 K |
| NBIX | Neurocrine Bioscienc | 3.33 | 17.65 B | -0.06 | -1.77 | 182.6 K | 608.04 K |
| ZBRA | Zebra Technologies | 24.80 | 15.42 B | -0.36 | -1.43 | 242.37 K | 6.01 M |
| AKAM | Akamai Technologies | 16.51 | 12.46 B | -3.89 | -19.07 | 62.87 M | 1.04 B |
| COO | Cooper Companies | 6.8237 | 11.97 B | -0.1863 | -2.66 | 1.82 M | 12.42 M |
| BMRN | Biomarin Pharmaceuticals | 14.81 | 11.3 B | -0.09 | -0.6 | 1.67 M | 24.67 M |
| SIRI | Sirius XM Holdings | 3.3368 | 10.86 B | -0.0794 | -2.32 | 1.54 M | 5.15 M |
| PODD | Insulet Corp | 7.06 | 10.41 B | -0.10 | -1.4 | 133.11 K | 939.76 K |
| LFUS | Littelfuse Inc | 20.6471 | 10.1 B | -0.4342 | -2.06 | 478.5 K | 9.88 M |
| TGTX | Tg Therapeuticscmn | 225.00 | 10.07 B | -28.125 | -11.11 | 46 | 10.35 K |
| DRS | Leonardo DRS, Inc. Common Stock | 5.2377 | 9.77 B | -0.4546 | -7.99 | 2.45 K | 12.83 K |
| STRL | Sterling Constructio | 16.07 | 9.27 B | -0.36 | -2.19 | 266.38 K | 4.28 M |
| MORN | Morningstar Inc | 40.678 | 9.23 B | -0.2658 | -0.65 | 183.7 K | 7.47 M |
| CELH | Celsius Holdings Inc | 3.40 | 8.36 B | -0.1333 | -3.77 | 82.67 K | 281.06 K |
| CYTK | Cytokinetics | 17.64 | 8.15 B | -0.18 | -1.01 | 53.99 K | 952.4 K |
| ALKS | Alkermes Plc | 10.87 | 8.05 B | -0.17 | -1.54 | 821.6 K | 8.93 M |
| VLY | Valley National Bancorp | 4.9542 | 7.92 B | -0.0351 | -0.7 | 1.19 M | 5.91 M |
| FORM | Formfactor Inc | 22.33 | 7.51 B | -0.67 | -2.91 | 1.16 M | 25.91 M |
| SLAB | Silicon Labs Inc | 42.42 | 7.39 B | -0.43 | -1 | 1.03 M | 43.55 M |
| ORKA | Oruka Therapeutics Inc | 18833.4219 | 7.1 B | -683.0762 | -3.5 | 22 | 414.34 K |
| ARWR | Arrowhead Pharma | 4.60 | 6.97 B | -0.10 | -2.13 | 48.56 K | 223.37 K |
| KTOS | Kratos Defns | 7.90 | 6.91 B | -0.09 | -1.13 | 6.37 K | 50.28 K |
| CVLT | Commvault Systems | 17.37 | 6.82 B | -0.46 | -2.58 | 309.28 K | 5.37 M |
| LGND | Ligand Pharm | 9.7734 | 6.34 B | -0.2392 | -2.39 | 136.25 K | 1.33 M |
| CZR | Caesars Entertainment Inc | 3.55 | 5.97 B | -0.07 | -1.93 | 86.21 K | 306.06 K |
| ABCB | Ameris Bancorp | 5.6093 | 5.57 B | -0.059 | -1.04 | 32.49 K | 182.24 K |
| OMAB | Grupo Aeroportuario ADR | 4.5858 | 5.39 B | -0.0254 | -0.55 | 4.19 K | 19.2 K |
| MMSI | Merit Medical Sys | 14.984 | 5.28 B | -0.304 | -1.99 | 332.75 K | 4.99 M |
| PSMT | Pricesmart Inc | 13.192 | 5.15 B | -0.0895 | -0.67 | 130.63 K | 1.72 M |
| LKQ | LKQ Corp | 7.8056 | 5.05 B | -0.2178 | -2.71 | 1.35 M | 10.54 M |
| SYNA | Synaptics Inc | 35.85 | 4.68 B | -0.23 | -0.64 | 3.18 M | 114 M |
| DOX | Amdocs Ltd Ord | 18.4619 | 4.5 B | -0.2498 | -1.33 | 1.89 M | 34.93 M |
| ICUI | I C U Medical Inc | 39.56 | 4.46 B | -0.51 | -1.27 | 379.58 K | 15.02 M |
| CATY | Cathay Genl Bncp | 6.5937 | 4.37 B | -0.8486 | -11.4 | 2.5 M | 16.48 M |
| ITRI | Itron Inc | 52.31 | 4.32 B | -3.53 | -6.32 | 2.27 M | 118.78 M |
| WSFS | WSFS Financial Corp | 7.4505 | 4.04 B | -0.1578 | -2.07 | 51 K | 379.98 K |
| PRIM | Primoris Services Cp | 6.5688 | 3.79 B | -0.0514 | -0.78 | 18.21 K | 119.64 K |
| COLM | Columbia Sportswear | 13.9591 | 3.7 B | -0.4545 | -3.15 | 597 K | 8.33 M |
| ACHC | Acadia Healthcr Company | 6.16 | 3.61 B | -0.44 | -6.67 | 2.67 K | 16.48 K |
| FFBC | First Finl Bncp [Oh] | 4.2899 | 3.44 B | -0.0651 | -1.49 | 201.24 K | 863.28 K |
| USLM | U S Lime & Mineral | 7.4703 | 3.34 B | -0.1056 | -1.39 | 23.5 K | 175.55 K |
| HWKN | Hawkins Inc | 7.0434 | 3.16 B | -0.0745 | -1.05 | 158.28 K | 1.11 M |
| CLMT | Calumet Specialty Pr | 9.4016 | 3.15 B | -0.0851 | -0.9 | 115.95 K | 1.09 M |
| OSIS | O S I Systems Inc | 20.06 | 3.09 B | -0.40 | -1.96 | 102.58 K | 2.06 M |
| VCEL | Vericel Corproation | 60.80 | 3.04 B | -2.40 | -3.8 | 4.7 K | 285.82 K |
| STGW | Stagwell Inc | 3.3166 | 2.82 B | -0.0305 | -0.91 | 132.62 K | 439.86 K |
| GRBK | Green Brick Partners | 8.00 | 2.66 B | -0.411 | -4.89 | 1.88 K | 15.02 K |
| ALGT | Allegiant Travel Com | 35.6551 | 2.63 B | -0.324 | -0.9 | 240.12 K | 8.56 M |
| EEFT | Euronet Worldwide | 20.97 | 2.59 B | -0.33 | -1.55 | 270.4 K | 5.67 M |
| VECO | Veeco Instrument | 19.43 | 2.5 B | -0.51 | -2.56 | 478.77 K | 9.3 M |
| CLDX | Celldex Therapeutics | 114.00 | 2.37 B | -2.10 | -1.81 | 15.3 K | 1.74 M |
| ECPG | Encore Capital Group | 12.06 | 2.34 B | -0.90 | -6.94 | 222.99 K | 2.69 M |
| AZTA | Azenta Inc | 4.5811 | 2.14 B | -0.0314 | -0.68 | 289.2 K | 1.32 M |
| BCRX | Biocryst Pharma Inc | 9.37 | 1.97 B | -0.87 | -8.5 | 3.35 M | 31.38 M |
| PLAB | Photronics Inc | 5.08 | 1.71 B | -0.03 | -0.59 | 204.59 K | 1.04 M |
| SLS | Sellas Life Sciences Group Inc | 105294.2266 | 1.7 B | -7890.8828 | -6.97 | 1 | 105.29 K |
| NVAX | Novavax Inc | 90.40 | 1.65 B | -4.60 | -4.84 | 574.95 K | 51.98 M |
| CASH | Meta Financial Group | 5.9019 | 1.56 B | -0.0956 | -1.59 | 18 K | 106.23 K |
| JBLU | Jetblue Airways Cp | 5.14 | 1.52 B | -0.04 | -0.77 | 5.69 M | 29.25 M |
| QUBT | Quantum Computing Inc | 280.00 | 1.4 B | -10.00 | -3.45 | 66 | 18.48 K |
| BJRI | Bj's Restaurants Inc | 15.7336 | 1.22 B | -0.0973 | -0.61 | 565.31 K | 8.89 M |
| STRA | Strayer Education | 151.5217 | 1.21 B | -3.268 | -2.11 | 319.9 K | 48.47 M |
| ITRN | Ituran Location | 4.2656 | 992.18 M | -0.0393 | -0.91 | 16.45 K | 70.16 K |
| HELE | Helen of Troy Ltd | 21.94 | 888.49 M | -0.27 | -1.22 | 191.27 K | 4.2 M |
| MPB | Mid Penn Bancorp Inc | 9.2808 | 885.21 M | -0.4224 | -4.35 | 1.55 K | 14.42 K |
| HSTM | Healthstream Inc | 3.5939 | 883.61 M | -0.0473 | -1.3 | 112.67 K | 404.91 K |
| NWPX | Northwest Pipe Company | 34.21 | 879.99 M | -0.97 | -2.76 | 142.28 K | 4.87 M |
| RIGL | Rigel Pharmaceuticals | 89.80 | 831.63 M | -2.40 | -2.6 | 91.53 K | 8.22 M |
| PGC | Peapack Gladstone FI | 15.3719 | 820.63 M | -0.5777 | -3.62 | 40.58 K | 623.76 K |
| SWBI | Smith & Wesson Brands Inc | 3.9335 | 709.81 M | -0.1332 | -3.28 | 2.43 M | 9.56 M |
| KOPN | Kopin Cp | 4.08 | 670.8 M | -0.18 | -4.23 | 292.22 K | 1.19 M |
| CAPR | Capricor Therap | 910.00 | 652.32 M | -120.00 | -11.65 | 84 | 76.44 K |
| WRLD | World Acceptance Cp | 25.04 | 649.2 M | -0.24 | -0.95 | 572.47 K | 14.33 M |
| CBAN | Colony Bankcorp Inc | 5.6565 | 559.43 M | -0.5142 | -8.33 | 100 | 565.65 |
| MYGN | Myriad Genetics Inc | 27.41 | 547.4 M | -0.37 | -1.33 | 828.69 K | 22.71 M |
| TREE | Lendingtree Inc | 9.0766 | 517.31 M | -0.7257 | -7.4 | 122.94 K | 1.12 M |
| MDRX | Allscripts Hlthcare | 16.94 | 511.23 M | -0.09 | -0.53 | 1.01 M | 17.09 M |
| TATT | T A T Tech Ltd | 4.4216 | 510.57 M | -0.2585 | -5.52 | 15.4 K | 68.09 K |
| CZNC | Citizens & Northern Corp | 9.4667 | 504.87 M | -0.3486 | -3.55 | 28.95 K | 274.09 K |
| AMRN | Amarin Corp ADR | 23.60 | 492.32 M | -1.60 | -6.35 | 405 | 9.56 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| XOM | Exxon Mobil Corporation | 41.4077 | 680.05 B | -0.4157 | -0.99 | 37.85 M | 1.57 B |
| UNH | Unitedhealth Group Inc | 21.9241 | 361.04 B | -0.2419 | -1.09 | 13.69 M | 300.16 M |
| C | Citigroup Inc | 23.069 | 205.59 B | -0.5877 | -2.48 | 103.95 M | 2.4 B |
| MCD | McDonald's Corporation | 35.0979 | 194.46 B | -0.5177 | -1.45 | 13.85 M | 485.95 M |
| CB | Chubb Ltd | 29.3403 | 141.5 B | -0.3654 | -1.23 | 1.64 M | 48.17 M |
| SPGI | S&P Global Inc | 23.7541 | 137.73 B | -0.5505 | -2.26 | 3.09 M | 73.44 M |
| PH | Parker-Hannifin Corp | 34.3877 | 122.69 B | -0.9631 | -2.72 | 4.03 M | 138.51 M |
| CVS | CVS Corp | 22.4981 | 114.54 B | -0.221 | -0.97 | 12.13 M | 272.9 M |
| WM | Waste Management | 18.298 | 95.55 B | -0.9329 | -4.85 | 7.81 M | 142.95 M |
| MCO | Moody's Corp | 19.6471 | 88.79 B | -1.2618 | -6.03 | 6.45 M | 126.64 M |
| NGG | National Grid Transco Plc ADR | 16.3837 | 83.71 B | -0.2701 | -1.62 | 189.15 K | 3.1 M |
| TRV | The Travelers Companies Inc | 28.4191 | 81.85 B | -0.4676 | -1.62 | 8.58 M | 243.87 M |
| CL | Colgate-Palmolive Company | 24.1923 | 77.9 B | -1.354 | -5.3 | 23.08 M | 558.4 M |
| AJG | Arthur J. Gallagher & Company | 14.8996 | 72.31 B | -0.1887 | -1.25 | 955 K | 14.23 M |
| RELX | Relx Plc ADR | 3.9488 | 69.59 B | -0.5723 | -12.66 | 694 K | 2.74 M |
| DB | Deutsche Bank Ag | 38.6102 | 69.2 B | -0.2595 | -0.67 | 1.32 M | 51.09 M |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 8.7843 | 66.58 B | -0.0977 | -1.1 | 18.1 K | 158.97 K |
| BSX | Boston Scientific Corp | 10.69 | 65.41 B | -0.25 | -2.29 | 14.03 M | 149.95 M |
| EW | Edwards Lifesciences Corp | 5.4383 | 60.84 B | -0.1425 | -2.55 | 6.66 M | 36.24 M |
| BDX | Becton Dickinson and Company | 38.7243 | 58.43 B | -3.5684 | -8.44 | 15.14 M | 586.1 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 42.9077 | 50.45 B | -1.1616 | -2.64 | 7.16 M | 307.12 M |
| WCN | Waste Connections Inc | 8.8701 | 48.11 B | -0.1092 | -1.22 | 1.44 M | 12.81 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 27.3192 | 46.53 B | -0.2734 | -0.99 | 1.4 K | 38.25 K |
| WAT | Waters Corp | 50.44 | 46.24 B | -0.32 | -0.63 | 753.23 K | 37.99 M |
| CIEN | Ciena Corp | 11.16 | 41.98 B | -0.09 | -0.8 | 3.14 M | 35.02 M |
| STM | Stmicroelectronics N.V. ADR | 5.1142 | 41.36 B | -0.0343 | -0.67 | 1.03 M | 5.25 M |
| KB | KB Financial Group Inc ADR | 25.7803 | 39.84 B | -0.5597 | -2.12 | 371.65 K | 9.58 M |
| HSY | Hershey Foods Corp | 26.8748 | 35.46 B | -0.2073 | -0.77 | 1.05 M | 28.34 M |
| CNC | Centene Corp | 4.9875 | 34.89 B | -0.0375 | -0.75 | 1.43 M | 7.13 M |
| ADM | Archer Daniels Midland | 19.3096 | 33.75 B | -0.3259 | -1.66 | 7.37 M | 142.36 M |
| IRM | Iron Mountain Inc | 10.4145 | 33.47 B | -0.9926 | -8.7 | 3.97 M | 41.38 M |
| LH | Laboratory Corp of America Holdings | 55.1812 | 30.23 B | -0.3929 | -0.71 | 1.24 M | 68.41 M |
| AWK | American Water Works | 13.1876 | 29.8 B | -0.1213 | -0.91 | 390.85 K | 5.15 M |
| DGX | Quest Diagnostics Inc | 40.2057 | 28.55 B | -0.6212 | -1.52 | 1.61 M | 64.86 M |
| BBY | Best Buy Company | 21.242 | 22.05 B | -0.1388 | -0.65 | 5.43 M | 115.4 M |
| ZBH | Zimmer Biomet Holdings | 39.2349 | 20.34 B | -0.8595 | -2.14 | 2.21 M | 86.65 M |
| LEN-B | Lennar Corporation | 7.099 | 20.02 B | -0.0632 | -0.88 | 134.61 K | 955.62 K |
| TPL | Texas Pacific Land Trust | 3.1051 | 19.41 B | -0.142 | -4.37 | 75.6 K | 234.75 K |
| SNX | Synnex Corp | 12.1298 | 19.22 B | -0.1274 | -1.04 | 458.13 K | 5.56 M |
| RGA | Reinsurance Group of America Inc | 30.8701 | 17.85 B | -0.188 | -0.61 | 659.3 K | 20.35 M |
| TYL | Tyler Technologies | 16.02 | 16.92 B | -0.92 | -5.43 | 737.73 K | 11.82 M |
| WCC | Wesco International | 23.2579 | 15.93 B | -0.4075 | -1.72 | 542.1 K | 12.61 M |
| NVR | NVR Inc | 604.75 | 15.6 B | -5.25 | -0.86 | 47.51 K | 28.73 M |
| CLH | Clean Harbors | 24.75 | 15.29 B | -0.35 | -1.39 | 807.92 K | 20 M |
| YPF | Ypf Sociedad Anonima ADR | 26.987 | 14.65 B | -0.1612 | -0.59 | 900 | 24.29 K |
| PAC | Grupo Aeroportuario Del Pacifico ADR | 12.3845 | 14.26 B | -0.0875 | -0.7 | 123.2 K | 1.53 M |
| SJM | J.M. Smucker Company | 31.3782 | 14.21 B | -0.1874 | -0.59 | 1.09 M | 34.35 M |
| AVY | Avery Dennison Corp | 18.4608 | 14.21 B | -2.189 | -10.6 | 4.82 M | 88.98 M |
| TOL | Toll Brothers Inc | 17.3799 | 13.91 B | -0.1626 | -0.93 | 2.92 M | 50.82 M |
| GME | Gamestop Corp | 3.6156 | 12.89 B | -0.0657 | -1.78 | 24.28 M | 87.78 M |
| DECK | Deckers Outdoor Corp | 3.7539 | 11.8 B | -0.0317 | -0.84 | 11.71 M | 43.95 M |
| UHS | Universal Health Services | 26.2034 | 11.6 B | -0.2728 | -1.03 | 1.65 M | 43.36 M |
| ONTO | Onto Innovation Inc | 3.80 | 10.55 B | -0.08 | -2.06 | 156.95 K | 596.41 K |
| QGEN | Qiagen N.V. | 17.1443 | 10.39 B | -0.4486 | -2.55 | 646.65 K | 11.09 M |
| BWA | Borgwarner Inc | 11.5995 | 10.29 B | -0.323 | -2.71 | 5.37 M | 62.25 M |
| EGP | Eastgroup Properties | 19.7388 | 9.73 B | -0.1434 | -0.72 | 288.5 K | 5.69 M |
| PRMB | Primo Brands Corporation | 4.1207 | 8.69 B | -0.0916 | -2.17 | 2.84 M | 11.7 M |
| OSK | Oshkosh Truck Corp | 21.7875 | 8.61 B | -0.4554 | -2.05 | 3.19 M | 69.59 M |
| G | Genpact Ltd | 10.9907 | 7.29 B | -0.063 | -0.57 | 473.2 K | 5.2 M |
| TFX | Teleflex Inc | 40.642 | 6.62 B | -0.323 | -0.79 | 236.9 K | 9.63 M |
| HRB | H&R Block | 8.9349 | 6.24 B | -0.1338 | -1.48 | 2.7 M | 24.15 M |
| CPA | Copa Holdings S.A. | 24.9558 | 6.08 B | -1.1139 | -4.27 | 291.2 K | 7.27 M |
| DLB | Dolby Laboratories | 31.8208 | 6.06 B | -0.3443 | -1.07 | 844.6 K | 26.88 M |
| WEX | Wex Inc | 28.70 | 5.99 B | -0.74 | -2.51 | 524.47 K | 15.05 M |
| GVA | Granite Construction Inc | 26.3849 | 5.58 B | -1.2513 | -4.53 | 1.18 M | 31.26 M |
| MAIN | Main Street Capital Corp | 3.5657 | 5.3 B | -0.1095 | -2.98 | 46.7 K | 166.52 K |
| BCO | Brink's Company | 23.1007 | 4.81 B | -1.5596 | -6.32 | 1.39 M | 32.11 M |
| CNK | Cinemark Holdings Inc | 7.4796 | 4.79 B | -0.0999 | -1.32 | 231.4 K | 1.73 M |
| AKO-B | Embotelladora Andina S.A | 7.2099 | 4.58 B | -0.0606 | -0.83 | 20 K | 144.2 K |
| AGX | Argan Inc | 9.9877 | 4.52 B | -0.0604 | -0.6 | 15.5 K | 154.81 K |
| ITGR | Integer Holdings Corp | 19.9442 | 4.31 B | -0.1458 | -0.73 | 109.36 K | 2.18 M |
| MTH | Meritage Corp | 10.2641 | 4.29 B | -0.2454 | -2.34 | 2 M | 20.57 M |
| FBP | First Bancorp | 37.978 | 3.96 B | -7.4514 | -16.4 | 253.55 K | 9.63 M |
| SMG | Scotts Miracle-Gro Company | 24.3145 | 3.79 B | -0.5923 | -2.38 | 1.37 M | 33.29 M |
| BMA | Banco Macro S.A. ADR | 9.4013 | 3.66 B | -0.0508 | -0.54 | 83.1 K | 781.25 K |
| BHC | Bausch Health Companies Inc | 12.5818 | 3.13 B | -0.0653 | -0.52 | 432.9 K | 5.45 M |
| AB | Alliancebernstein Holding LP | 5.5198 | 3.11 B | -0.0433 | -0.78 | 1.83 M | 10.12 M |
| CBZ | Cbiz Inc | 6.74 | 3.02 B | -0.25 | -3.58 | 694.8 K | 4.68 M |
| BANC | First Pactrust Bancorp | 5.082 | 2.84 B | -0.0621 | -1.21 | 43.6 K | 221.58 K |
| BOH | Bank of Hawaii Corp | 20.6752 | 2.74 B | -0.2288 | -1.09 | 588.8 K | 12.17 M |
| WLY | John Wiley Sons Cl A | 32.44 | 2.6 B | -0.22 | -0.67 | 187.89 K | 6.1 M |
| TRN | Trinity Industries | 3.265 | 2.36 B | -0.3021 | -8.47 | 11.48 M | 37.47 M |
| PRGO | Perrigo Company | 20.606 | 2.3 B | -0.2711 | -1.3 | 587.3 K | 12.1 M |
| LEU | Centrus Energy Corp. | 980.7692 | 2.29 B | -49.4505 | -4.8 | 56.77 K | 55.68 M |
| DRD | Drdgold Ltd ADR | 3.8999 | 2.08 B | -0.0557 | -1.41 | 434.4 K | 1.69 M |
| AIN | Albany International Corp | 10.5173 | 1.94 B | -0.2139 | -1.99 | 362.8 K | 3.82 M |
| SBH | Sally Beauty Holdings | 6.84 | 1.8 B | -0.19 | -2.7 | 1.88 M | 12.89 M |
| GSL | Global Ship Lease Inc | 5.8823 | 1.54 B | -0.0494 | -0.83 | 57.96 K | 340.96 K |
| SCL | Stepan Company | 17.6349 | 1.5 B | -0.2507 | -1.4 | 170.2 K | 3 M |
| WOLF | Wolfspeed | 31.9293 | 1.47 B | -0.35 | -1.08 | 919.46 K | 29.36 M |
| STC | Stewart Information Services Corp | 10.2928 | 1.35 B | -0.5108 | -4.73 | 396.7 K | 4.08 M |
| DLX | Deluxe Corp | 8.4745 | 1.22 B | -0.1649 | -1.91 | 321.76 K | 2.73 M |
| CPF | Central Pacific Financial Company | 27.7574 | 992.05 M | -1.4006 | -4.8 | 158.18 K | 4.39 M |
| AORT | Artivion Inc | 5.1491 | 980 M | -0.3623 | -6.57 | 321.2 K | 1.65 M |
| CMP | Compass Minerals Intl Inc | 31.3947 | 968.92 M | -0.5962 | -1.86 | 660.91 K | 20.75 M |
| NX | Quanex Building Products Corp | 9.7128 | 961.89 M | -0.0981 | -1 | 148.9 K | 1.45 M |
| FTK | Flotek Industries | 11.10 | 957.26 M | -0.12 | -1.07 | 57.42 K | 637.42 K |
| RGR | Sturm Ruger & Company | 6.563 | 843.81 M | -0.8211 | -11.12 | 1.85 M | 12.11 M |
| TXO | Txo Energy Partners L.P. | 4000.00 | 772.92 M | -1520.00 | -27.54 | 39 | 156 K |
| NVRI | Enviri Corporation | 22.6403 | 705.88 M | -0.6641 | -2.85 | 1.02 M | 23.18 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ELEF | Silver Elephant Mining Corp | 13.8913 | -1.323 | -8.7 | 395 | 5.49 K | |
| WPK | Winpak Ltd | 5.2929 | -0.4454 | -7.76 | 32.6 K | 172.54 K | |
| MFI | Maple Leaf Foods | 5.2418 | -0.2694 | -4.89 | 115.88 K | 607.44 K | |
| PIF | Polaris Infrastructure Inc | 767.915 | -28.7968 | -3.61 | 24 | 18.43 K | |
| SDE | Spartan Delta Corp | 93.7155 | -3.4709 | -3.57 | 43 | 4.03 K | |
| CSW-B | Corby Spirit and Wine Limited | 4.7564 | -0.1688 | -3.43 | 3.7 K | 17.6 K | |
| TCL-B | Transcontinental Inc | 3.2678 | -0.1021 | -3.03 | 300 | 980.34 | |
| OCG | Outcrop Silver & Gold Corp | 3.70 | -0.10 | -2.63 | 800 | 2.96 K | |
| MRU | Metro Inc | 8.6335 | -0.2044 | -2.31 | 1.56 M | 13.43 M | |
| ESM | Euro Sun Mining Inc | 4.9043 | -0.0908 | -1.82 | 3.63 K | 17.82 K | |
| BCE-PS | Bce Inc Pref S | 7.4302 | -0.1288 | -1.7 | 800 | 5.94 K | |
| STC | Sangoma Technologies Corp | 4.55 | -0.07 | -1.52 | 8.71 K | 39.65 K | |
| CSW-A | Corby Spirit and Wine Limited | 5.5683 | -0.0829 | -1.47 | 14.38 K | 80.05 K | |
| HBP | Helix Biopharm | 10.30 | -0.15 | -1.44 | 260 | 2.68 K | |
| MTY | Mty Food Group Inc | 6.8919 | -0.096 | -1.37 | 450 | 3.1 K | |
| BHC | Bausch Health Companies Inc | 13.5926 | -0.1774 | -1.29 | 326.38 K | 4.44 M | |
| PHX | Phx Energy Services Corp | 3.1247 | -0.0403 | -1.27 | 39.42 K | 123.19 K | |
| GBT | Bmtc Group Inc | 7.1017 | -0.0886 | -1.23 | 5.2 K | 36.89 K | |
| HBM | Hudbay Minerals Inc | 7.2515 | -0.0735 | -1 | 616.4 K | 4.47 M | |
| ALS | Altius Minerals Corp | 5.2046 | -0.0501 | -0.95 | 24.97 K | 129.96 K | |
| PBH | Premium Brands Holdings Corp | 5.0681 | -0.0487 | -0.95 | 27.16 K | 137.64 K | |
| BPS-PC | Brookfield Property Split Corp Pref C | 7.5495 | -0.0712 | -0.93 | 1.1 K | 8.3 K | |
| CCL-B | CCL Industries Inc | 3.6297 | -0.0329 | -0.9 | 279.45 K | 1.01 M | |
| FTT | Finning Intl | 10.3918 | -0.0823 | -0.79 | 329.06 K | 3.42 M | |
| FTS-PG | Fortis Inc Pref G | 10.0031 | -0.0785 | -0.78 | 7.22 K | 72.2 K | |
| IMO | Imperial Oil | 30.7376 | -0.2255 | -0.73 | 791.22 K | 24.32 M | |
| KBL | Kbro Linen Inc | 6.3472 | -0.0423 | -0.66 | 8 K | 50.78 K | |
| TRX | Trx Gold Corporation | 3.20 | -0.02 | -0.62 | 25.41 K | 81.3 K | |
| BCE-PY | BCE Inc Pref Y | 7.3099 | -0.043 | -0.58 | 1.37 K | 9.99 K | |
| POW-PD | Power Corporation of Canada Pref D | 8.2634 | -0.0476 | -0.57 | 3.88 K | 32.06 K | |
| XTD-PA | TDb Split Corp Pref A | 3.5766 | -0.0205 | -0.57 | 1 K | 3.58 K | |
| IMP | Intermap Tech Corp | 19.20 | -0.10 | -0.52 | 1.64 K | 31.49 K | |
| WSP | WSP Global Inc | 13.5885 | -0.0699 | -0.51 | 30.64 K | 416.32 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LUGDF | Lundin Gold Inc | 6.6094 | 16.41 B | -0.1944 | -2.86 | 50 | 330.47 |
| HSTC | HST Global Inc | 9.00 | 209.33 M | -0.45 | -4.76 | 23.52 K | 211.68 K |
| FDOGF | Friday's Dog Holdings Inc. | 4.50 | 10.58 M | -0.474 | -9.53 | 25 | 112.5 |
| EARI | Entertainment Arts Research Inc | 5.00 | 1.11 M | -0.40 | -7.41 | 1.27 K | 6.38 K |
| NEOM | NeoMedia Technologies Inc | 18.90 | 508.84 K | -7.20 | -27.59 | 19.62 K | 370.89 K |
| TGHI | Touchpoint Group Holdings Inc | 6685.7148 | 344.25 K | -771.4287 | -10.34 | 1 | 6.69 K |
| ZVOI | Zovio Inc | 17.78 | 137.92 K | -0.13 | -0.73 | 175.05 K | 3.11 M |
| PJET | Priority Aviation Inc | 1000.00 | 98.01 K | -100.00 | -9.09 | 6 | 6 K |
| LGBI | Cannabiz Mobile Inc | 10.80 | 64.81 K | -0.12 | -1.1 | 46 | 496.8 |
| XLWH | Xinliwang International Holdings Company Ltd | 110.00 | 21.84 K | -30.00 | -21.43 | 5.77 K | 634.92 K |
| WNBD | Winning Brands Corporation | 7.50 | 18.57 K | -0.20 | -2.6 | 15.19 K | 113.92 K |
| CGLO | Hash Labs Inc | 4.00 | 7.64 K | -0.80 | -16.67 | 26.18 M | 104.7 M |
| STTO | SITO Mobile Ltd. | 10.40 | 5.13 K | -0.60 | -5.45 | 1.35 K | 14.04 K |
| SPDC | Speed Commerce Inc | 30.24 | 603 | -1.76 | -5.5 | 41.96 K | 1.27 M |
| YVRLF | Liquid Media Group Ltd. | 32.10 | 482 | -1.90 | -5.59 | 283 | 9.08 K |
| COWI | CoroWare Inc | 3200.00 | -2000.00 | -38.46 | 2 | 6.4 K | |
| OWCP | OWC Pharmaceutical Research Corp | 7.00 | -4.00 | -36.36 | 60 | 420 | |
| IZNN | IZON Network Inc | 34.00 | -5.95 | -14.89 | 11.68 K | 397.22 K | |
| FONU | FonU2 Inc | 72.00 | -8.00 | -10 | 1 | 72 | |
| PMMEF | Premium Exploration Inc | 4.095 | -0.105 | -2.5 | 32.75 K | 134.11 K | |
| ESINQ | ITT Educational Services Inc | 96.42 | -0.53 | -0.55 | 882.4 K | 85.08 M |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MOON | Blue Moon Metals Inc | 8.00 | -3.00 | -27.27 | 544 | 4.35 K | |
| HAN | Hannan Metals Ltd | 3.60 | -1.20 | -25 | 400 | 1.44 K | |
| LIB | LibertyStream Infrastructure Partners Inc. | 22.4999 | -7.4999 | -25 | 100 | 2.25 K | |
| CTM | Canterra Minerals Corporation | 4.00 | -1.00 | -20 | 514 | 2.06 K | |
| QGR | Q-Gold Resources Ltd | 76.80 | -19.20 | -20 | 27 | 2.07 K | |
| XIM | Ximen Mining Corp | 6.25 | -1.25 | -16.67 | 6 K | 37.5 K | |
| RPX | Red Pine Exploration Inc | 3.50 | -0.50 | -12.5 | 30.61 K | 107.14 K | |
| CTH | CoTec Holdings Corp. | 320.00 | -40.00 | -11.11 | 22 | 7.04 K | |
| SILV | Silver Valley Metals Corp. | 8.91 | -1.08 | -10.81 | 5 K | 44.55 K | |
| UCU | Ucore Rare Metals Inc | 3.45 | -0.35 | -9.21 | 185.9 K | 641.36 K | |
| STS | South Star Mining Corp | 15.00 | -1.50 | -9.09 | 73 | 1.09 K | |
| TRAN | Clean Energy Transition Inc. | 49.50 | -4.50 | -8.33 | 1.1 K | 54.5 K | |
| SIEN | Sienna Resources Inc. | 7.00 | -0.50 | -6.67 | 4.9 K | 34.3 K | |
| AVCR | Avricore Health Inc | 11.60 | -0.80 | -6.45 | 2.4 K | 27.89 K | |
| EON | EON Lithium Corp. | 49.00 | -3.00 | -5.77 | 323 | 15.83 K | |
| VMY-H | Voice Mobility International Inc | 6.50 | -0.375 | -5.45 | 40 | 260 | |
| JZR | Jazz Resources Inc | 3.12 | -0.16 | -4.88 | 500 | 1.56 K | |
| IDL | Imaging Dynamics Company Ltd | 41.6667 | -2.0833 | -4.76 | 149 | 6.21 K | |
| FMM | Full Metal Minerals Ltd | 4.0832 | -0.1992 | -4.65 | 8.13 K | 33.19 K | |
| OYL | CGX Energy Inc | 10.80 | -0.50 | -4.42 | 17.06 K | 184.23 K | |
| FTJ | Fort St. James Nickel Corp | 4.60 | -0.20 | -4.17 | 502 | 2.31 K | |
| BSK | Blue Sky Uranium Corp | 25.00 | -1.00 | -3.85 | 1.14 K | 28.43 K | |
| SGQ | SouthGobi Resources Ltd | 12.75 | -0.25 | -1.92 | 16.6 K | 211.65 K | |
| WINS | Winshear Gold Corp | 27.7503 | -0.37 | -1.32 | 8.56 K | 237.54 K |