Loser Valuations for 18 August 2009 from 00:00:00 until 23:59:59
Loser Valuations for 18 August 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GSAT | Globalstar | 13.80 | 11.15 B | -0.45 | -3.16 | 3.36 K | 46.37 K |
| NG | Novagold Resources Inc | 3.119 | 2.65 B | -0.1266 | -3.9 | 1.78 M | 5.55 M |
| USAS | Americas Silver Corp | 13.80 | 1 B | -0.60 | -4.17 | 500 | 6.9 K |
| JOB | General Employment Enterprises | 8.399 | 725.05 M | -0.101 | -1.19 | 1.03 K | 8.69 K |
| IDR | Idaho Strategic Resources | 3.36 | 319.85 M | -1.12 | -25 | 146 | 490.56 |
| PLX | Protalix Biotherapeutics | 60.00 | 252.19 M | -3.90 | -6.1 | 70.38 K | 4.22 M |
| CMT | Core Molding Technologies Inc | 3.1156 | 187.87 M | -0.0495 | -1.56 | 800 | 2.49 K |
| USBC | USBC, Inc. | 300.00 | 151.77 M | -120.00 | -28.57 | 2 | 600 |
| ARMP | Armata Pharmaceuticals Inc | 1820.00 | 144.64 M | -140.00 | -7.14 | 29 | 52.78 K |
| LODE | Comstock Mining Inc | 370.00 | 127.01 M | -25.0001 | -6.33 | 170 | 62.9 K |
| CEV | Eaton Vance California Muni Income Trust | 4.9296 | 76.24 M | -0.0786 | -1.57 | 8.4 K | 41.43 K |
| CVU | CPI Aerostructures | 7.26 | 61.35 M | -0.14 | -1.89 | 1.65 K | 11.98 K |
| WWR | Westwater Resources | 5640.00 | 51.65 M | -174.00 | -2.99 | 201 | 1.13 M |
| INUV | Inuvo Inc | 25.00 | 6.51 M | -4.00 | -13.79 | 1.15 K | 28.62 K |
| OPTT | Ocean Power Tech Inc | 826.00 | 5.15 M | -10.00 | -1.2 | 85.63 K | 70.73 M |
| ENSV | Enservco Corpporation | 13.95 | 29.09 K | -0.15 | -1.06 | 3.68 K | 51.32 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| FTEL | First Tellurium Corp. | 10.00 | 824.27 K | -1.00 | -9.09 | 4.3 K | 43 K |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TMUS | T-Mobile US | 13.1604 | 182.36 B | -0.3824 | -2.82 | 3.53 M | 46.49 M |
| CMCSA | Comcast Corporation | 4.6134 | 88.85 B | -0.0708 | -1.51 | 46.99 M | 216.78 M |
| ROST | Ross Stores Inc | 9.2031 | 77.39 B | -0.0824 | -0.89 | 6.43 M | 59.15 M |
| AEP | American Electric Power Company | 16.2176 | 70.36 B | -0.111 | -0.68 | 3.11 M | 50.36 M |
| XEL | XCEL Energy Inc | 10.8089 | 52.06 B | -0.0616 | -0.57 | 3.47 M | 37.46 M |
| ILMN | Illumina Inc | 34.3191 | 32.2 B | -0.2334 | -0.68 | 1.06 M | 36.39 M |
| INCY | Incyte Corp | 6.09 | 24.92 B | -0.05 | -0.81 | 2.63 M | 16 M |
| RGLD | Royal Gold Inc | 31.7518 | 22.72 B | -0.3621 | -1.13 | 553.2 K | 17.57 M |
| FSLR | First Solar Inc | 133.12 | 19.14 B | -1.31 | -0.97 | 3.54 M | 470.87 M |
| EXEL | Exelixis Inc | 5.49 | 17.25 B | -0.11 | -1.96 | 429.77 K | 2.36 M |
| ALGN | Align Technology | 12.61 | 12.13 B | -0.39 | -3 | 1.78 M | 22.45 M |
| RGEN | Repligen Cp | 5.18 | 11.03 B | -0.05 | -0.96 | 78 K | 404.04 K |
| ENSG | The Ensign Group IN | 3.337 | 10.86 B | -0.0994 | -2.89 | 238.27 K | 795.11 K |
| DRS | Leonardo DRS, Inc. Common Stock | 5.3761 | 9.77 B | -0.0395 | -0.73 | 1.1 K | 5.91 K |
| BRKR | Bruker Corp | 9.4822 | 9.51 B | -0.0767 | -0.8 | 320.9 K | 3.04 M |
| FCFS | First Cash Fin Svcs | 15.2662 | 7.89 B | -0.3226 | -2.07 | 182.54 K | 2.79 M |
| IDCC | Interdigital Inc | 16.8598 | 7.74 B | -0.1131 | -0.67 | 1.67 M | 28.08 M |
| AMRX | Amneal Pharmaceuticals Inc | 7.61 | 7.56 B | -0.04 | -0.52 | 238.41 K | 1.81 M |
| KTOS | Kratos Defns | 8.20 | 6.91 B | -0.10 | -1.2 | 11.67 K | 95.7 K |
| RIOT | Riot Blockchain Inc | 477.2779 | 6.86 B | -8.5611 | -1.76 | 277 | 132.21 K |
| CPB | Campbell Soup Company | 17.4592 | 6.65 B | -0.2151 | -1.22 | 2.73 M | 47.58 M |
| BCPC | Balchem Cp | 15.6555 | 5.52 B | -0.1527 | -0.97 | 136.98 K | 2.14 M |
| OZK | Bank Ozk | 3.8948 | 5.47 B | -0.0762 | -1.92 | 486.07 K | 1.89 M |
| POWL | Powell Inds Inc | 25.5932 | 5.32 B | -0.4209 | -1.62 | 71.94 K | 1.84 M |
| LIVN | Livanova Plc OR Sh | 17.84 | 5.01 B | -0.29 | -1.6 | 374.42 K | 6.68 M |
| CVCO | Cavco Inds Inc | 29.31 | 4.96 B | -0.24 | -0.81 | 11.27 K | 330.35 K |
| CATY | Cathay Genl Bncp | 6.7606 | 4.37 B | -0.0836 | -1.22 | 784.3 K | 5.3 M |
| MYRG | MYR Group Inc | 20.43 | 4.37 B | -0.42 | -2.01 | 118.4 K | 2.42 M |
| EXPO | Exponent Inc | 5.3658 | 4.1 B | -0.0343 | -0.64 | 221.6 K | 1.19 M |
| LBTYB | Liberty Global Ord B | 9.2555 | 4.04 B | -0.3849 | -3.99 | 447 | 4.14 K |
| USLM | U S Lime & Mineral | 6.4142 | 3.34 B | -0.0422 | -0.65 | 72.5 K | 465.03 K |
| OTTR | Otter Tail Corp | 12.8251 | 3.27 B | -0.2029 | -1.56 | 190.26 K | 2.44 M |
| LOPE | Grand Canyon Educati | 18.01 | 3 B | -0.22 | -1.21 | 152.74 K | 2.75 M |
| HTO | H2O America | 14.3128 | 2.96 B | -0.1466 | -1.01 | 25.9 K | 370.7 K |
| ALGT | Allegiant Travel Com | 30.4227 | 2.63 B | -0.5346 | -1.73 | 355.56 K | 10.82 M |
| FRME | First Merchants Corp | 4.8355 | 2.57 B | -0.17 | -3.4 | 102.3 K | 494.69 K |
| VECO | Veeco Instrument | 18.76 | 2.5 B | -0.11 | -0.58 | 311.15 K | 5.84 M |
| CLDX | Celldex Therapeutics | 77.55 | 2.37 B | -1.65 | -2.08 | 16.29 K | 1.26 M |
| CNXN | PC Connection Inc | 4.3829 | 2.11 B | -0.0799 | -1.79 | 17.01 K | 74.55 K |
| TBBK | The Bancorp Inc | 5.81 | 1.98 B | -0.09 | -1.53 | 229.39 K | 1.33 M |
| STBA | S&T Bancorp Inc | 8.7336 | 1.8 B | -0.0764 | -0.87 | 149.72 K | 1.31 M |
| RBCAA | Republic Bancorp Inc | 13.1889 | 1.79 B | -0.2825 | -2.1 | 123.29 K | 1.63 M |
| SLS | Sellas Life Sciences Group Inc | 78415.8203 | 1.7 B | -737.3125 | -0.93 | 2 | 156.83 K |
| ANIP | ANI Pharma Inc | 73.4401 | 1.63 B | -2.16 | -2.86 | 54.58 K | 4.01 M |
| PEBO | Peoples Bancorp Inc | 9.0512 | 1.38 B | -0.0641 | -0.7 | 12.59 K | 113.93 K |
| MNKD | Mannkind Corp | 36.40 | 1.35 B | -0.35 | -0.95 | 65.06 K | 2.37 M |
| PFBC | Preferred Bank LA | 13.2843 | 1.22 B | -0.1871 | -1.39 | 1.08 K | 14.35 K |
| HROW | Harrow Health Inc | 52.00 | 1.1 B | -4.00 | -7.14 | 575 | 29.9 K |
| DGICB | Donegal Group Cl B | 7.399 | 1.05 B | -0.4174 | -5.34 | 1.89 K | 13.98 K |
| EGBN | Eagle Bancorp Inc | 6.622 | 1.05 B | -0.1065 | -1.58 | 13.53 K | 89.6 K |
| SBSI | Southside Bancshares | 8.6312 | 1.04 B | -0.1512 | -1.72 | 85.86 K | 741.11 K |
| SVRA | Savara Inc | 281.05 | 1.03 B | -7.70 | -2.67 | 1.16 K | 326.3 K |
| CAC | Camden Natl Cp | 12.2438 | 1 B | -0.1132 | -0.92 | 46.2 K | 565.66 K |
| SIFY | Sify Techs Ltd ADR | 11.8918 | 958.31 M | -0.3334 | -2.73 | 32.02 K | 380.74 K |
| MPB | Mid Penn Bancorp Inc | 10.5751 | 885.21 M | -0.097 | -0.91 | 4.17 K | 44.07 K |
| FCEL | Fuelcell Energy Inc | 15681.5996 | 875.06 M | -129.6006 | -0.82 | 112 | 1.76 M |
| QDEL | Quidel Cp | 14.41 | 817.18 M | -0.21 | -1.44 | 214.35 K | 3.09 M |
| SMBC | Southern MO Bancorp | 3.6863 | 782.93 M | -0.1307 | -3.42 | 400 | 1.47 K |
| APEI | American Public Education | 34.07 | 773.79 M | -0.25 | -0.73 | 114.68 K | 3.91 M |
| DGICA | Donegal Group Cl A | 7.6392 | 703.41 M | -0.1471 | -1.89 | 16.86 K | 128.77 K |
| GERN | Geron Corp | 6.1321 | 656.99 M | -0.6992 | -10.24 | 6.6 M | 40.49 M |
| CAPR | Capricor Therap | 870.00 | 652.32 M | -30.00 | -3.33 | 30 | 26.1 K |
| PZZA | Papa John's Intl | 9.0748 | 631.77 M | -0.1612 | -1.75 | 929.38 K | 8.43 M |
| CIVB | Civista Bncshrs | 3.6639 | 598.58 M | -0.0844 | -2.25 | 508 | 1.86 K |
| UNTY | Unity Bancorp Inc | 3.2084 | 588.98 M | -0.0378 | -1.16 | 2.2 K | 7.06 K |
| SFST | Southern First Bancs | 3.4812 | 579.24 M | -0.3404 | -8.91 | 4.06 K | 14.13 K |
| TITN | Titan Machinery Inc | 12.35 | 570.91 M | -0.14 | -1.12 | 148.41 K | 1.83 M |
| CBAN | Colony Bankcorp Inc | 5.3306 | 559.43 M | -0.0269 | -0.5 | 1.27 K | 6.79 K |
| KELYA | Kelly Svcs Cl A | 9.0383 | 479.47 M | -0.2958 | -3.17 | 122.84 K | 1.11 M |
| GLAD | Gladstone Cap Corp | 3.0754 | 443.28 M | -0.2102 | -6.4 | 385.6 K | 1.19 M |
| NECB | Northeast Community Bancorp | 4.2446 | 400.45 M | -0.0751 | -1.74 | 14.84 K | 63 K |
| FENC | Fennec Pharmaceuticals Inc | 3.348 | 373.11 M | -0.162 | -4.62 | 4.12 K | 13.8 K |
| IRD | Opus Genetics, Inc. | 403.20 | 358.57 M | -9.60 | -2.33 | 215 | 86.69 K |
| AMSF | Amerisafe Inc | 8.4255 | 357.87 M | -0.0959 | -1.13 | 92.62 K | 780.4 K |
| GASS | Stealthgas Inc | 4.2458 | 301.03 M | -0.0785 | -1.82 | 53.73 K | 228.14 K |
| OVLY | Oak Valley Bancp CA | 3.281 | 291.25 M | -0.08 | -2.38 | 200 | 656.2 |
| VABK | Virginia Natl Bnk | 9.6751 | 290.98 M | -0.5375 | -5.26 | 1.52 K | 14.72 K |
| JACK | Jack IN The Box Inc | 16.1684 | 278.29 M | -0.1048 | -0.64 | 715.7 K | 11.57 M |
| PCYO | Pure Cycle Corp | 3.13 | 263.38 M | -0.0299 | -0.95 | 252 | 788.76 |
| ULBI | Ultralife Corp | 6.07 | 262.46 M | -0.06 | -0.98 | 80.77 K | 490.26 K |
| NKSH | Natl Bankshares Inc | 12.679 | 252.25 M | -0.3272 | -2.52 | 16.6 K | 210.52 K |
| FCAP | First Capital Inc | 9.4846 | 216.13 M | -0.087 | -0.91 | 200 | 1.9 K |
| AVNW | Aviat Networks Inc | 38.10 | 211.4 M | -1.74 | -4.37 | 108.88 K | 4.15 M |
| CBFV | Cb Financial Svc | 7.2456 | 207.46 M | -0.0656 | -0.9 | 3.51 K | 25.42 K |
| CLAR | Clarus Corp | 3.7502 | 199.1 M | -0.0452 | -1.19 | 4.51 K | 16.92 K |
| FNWD | Finward Bancorp | 10.3781 | 188.96 M | -0.2588 | -2.43 | 300 | 3.11 K |
| LMNR | Limoneira Company | 10.881 | 188.94 M | -0.0812 | -0.74 | 22 | 239.38 |
| USAU | U.S. Gold Corp | 869.92 | 188.26 M | -10.6245 | -1.21 | 1 | 869.92 |
| SBFG | Sb Financial Group | 4.9597 | 180.21 M | -0.0687 | -1.37 | 525 | 2.6 K |
| NATR | Nature S Sunshine | 3.4873 | 178.66 M | -0.2393 | -6.42 | 600 | 2.09 K |
| LTBR | Lightbridge Corp | 471.6004 | 174.44 M | -32.40 | -6.43 | 325 | 153.27 K |
| INO | Inovio Pharma | 102.3525 | 151.89 M | -3.8263 | -3.6 | 59.79 K | 6.12 M |
| SLNH | Soluna Hldgs Inc | 14.1517 | 140.9 M | -1.6759 | -10.59 | 121 | 1.71 K |
| MGYR | Magyar Bancorp Inc | 3.3723 | 140.6 M | -0.075 | -2.18 | 2.81 K | 9.47 K |
| RILY | B. Riley Financl | 50.384 | 131.83 M | -0.5791 | -1.14 | 1.94 K | 97.85 K |
| BYFC | Broadway Fin Cp | 43.1394 | 106.89 M | -1.9609 | -4.35 | 92 | 3.97 K |
| MBOT | Microbot Medical Inc | 26082.00 | 74.55 M | -162.00 | -0.62 | 53 | 1.38 M |
| SLNG | Stabilis Solutions Inc | 15.44 | 72.71 M | -0.96 | -5.85 | 75 | 1.16 K |
| HRTX | Heron Therapeutics | 16.56 | 68.21 M | -0.44 | -2.59 | 1.75 K | 28.95 K |
| RGS | Regis Corp | 265.2021 | 59.24 M | -2.265 | -0.85 | 50.63 K | 13.43 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MRK | Merck & Company | 16.605 | 362.83 B | -0.092 | -0.55 | 12.93 M | 214.64 M |
| UNH | Unitedhealth Group Inc | 21.9866 | 361.04 B | -0.234 | -1.05 | 8.27 M | 181.84 M |
| BML-PH | Bank of America Corporation | 7.1104 | 256.72 B | -0.1357 | -1.87 | 167.94 K | 1.19 M |
| BAC-PL | Bank of America Corporation | 303.2218 | 244.64 B | -1.7588 | -0.58 | 1.81 K | 548.23 K |
| ABT | Abbott Laboratories | 14.7025 | 189.28 B | -0.1426 | -0.96 | 14.94 M | 219.71 M |
| CRM | Salesforce.com Inc | 10.9148 | 179.42 B | -0.1576 | -1.42 | 10.07 M | 109.88 M |
| TJX | TJX Companies | 6.9075 | 150.08 B | -0.2112 | -2.97 | 47.53 M | 328.32 M |
| BA | Boeing Company | 33.8171 | 138.31 B | -0.2935 | -0.86 | 5.44 M | 184.11 M |
| MDT | Medtronic Inc | 24.2435 | 129.97 B | -0.305 | -1.24 | 4.39 M | 106.48 M |
| LOW | Lowe's Companies | 14.7949 | 129.94 B | -0.3553 | -2.35 | 41.51 M | 614.14 M |
| SO | Southern Company | 15.016 | 109.25 B | -0.0924 | -0.61 | 2.51 M | 37.64 M |
| WM | Waste Management | 18.9177 | 95.55 B | -0.4828 | -2.49 | 2.72 M | 51.52 M |
| CI | Cigna Corp | 26.6592 | 79.66 B | -0.19 | -0.71 | 3.03 M | 80.68 M |
| USB-PH | U.S. Bancorp | 9.4725 | 75.99 B | -0.1607 | -1.67 | 37.06 K | 351.08 K |
| AJG | Arthur J. Gallagher & Company | 15.2314 | 72.31 B | -0.3189 | -2.05 | 943 K | 14.36 M |
| DLR | Digital Realty Trust | 21.3141 | 69.73 B | -0.3432 | -1.58 | 1.88 M | 40.03 M |
| EW | Edwards Lifesciences Corp | 5.2408 | 60.84 B | -0.0492 | -0.93 | 3.83 M | 20.09 M |
| BDX | Becton Dickinson and Company | 37.7244 | 58.43 B | -0.3736 | -0.98 | 3.15 M | 118.66 M |
| HUM | Humana Inc | 30.5581 | 53.59 B | -0.4627 | -1.49 | 2.39 M | 72.95 M |
| WAT | Waters Corp | 49.92 | 46.24 B | -0.47 | -0.93 | 900.89 K | 44.97 M |
| WDS | Woodside Energy Group Ltd | 18.2023 | 42.37 B | -0.8813 | -4.62 | 6.32 K | 114.95 K |
| KR | Kroger Company | 6.3838 | 41.04 B | -0.0644 | -1 | 14.44 M | 92.21 M |
| WEC | Wisconsin Energy Corp | 12.9218 | 38.65 B | -0.1165 | -0.89 | 1.14 M | 14.67 M |
| FTS | Fortis Inc | 11.979 | 30.47 B | -0.2528 | -2.07 | 200 | 2.4 K |
| LH | Laboratory Corp of America Holdings | 56.0407 | 30.23 B | -0.5157 | -0.91 | 620.25 K | 34.76 M |
| DGX | Quest Diagnostics Inc | 39.6142 | 28.55 B | -0.562 | -1.4 | 890.4 K | 35.27 M |
| PPL | PPL Corp | 12.3667 | 26.63 B | -0.0994 | -0.8 | 2.62 M | 32.46 M |
| CHD | Church & Dwight Company | 11.2856 | 26.44 B | -0.1285 | -1.13 | 2.95 M | 33.29 M |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 27.5385 | 25.48 B | -0.2249 | -0.81 | 61.6 K | 1.7 M |
| STZ | Constellation Brands Inc | 11.7864 | 24.39 B | -0.3802 | -3.12 | 2.94 M | 34.62 M |
| THC | Tenet Healthcare Corp | 19.24 | 23.32 B | -0.16 | -0.82 | 3.06 M | 58.83 M |
| RS | Reliance Steel & Aluminum Company | 25.4998 | 21.9 B | -0.147 | -0.57 | 1.48 M | 37.85 M |
| CMS | Cms Energy Corp | 7.5214 | 21.83 B | -0.0461 | -0.61 | 3 M | 22.56 M |
| VIV | Telecomunicacoes DE Sao Paulo ADR | 7.5047 | 19.62 B | -0.0531 | -0.7 | 63.7 K | 478.05 K |
| TYL | Tyler Technologies | 15.28 | 16.92 B | -0.35 | -2.24 | 256.82 K | 3.92 M |
| YPF | Ypf Sociedad Anonima ADR | 28.5916 | 14.65 B | -0.3071 | -1.06 | 2.15 K | 61.33 K |
| PAC | Grupo Aeroportuario Del Pacifico ADR | 12.0854 | 14.26 B | -0.1979 | -1.61 | 333.3 K | 4.03 M |
| SJM | J.M. Smucker Company | 31.6484 | 14.21 B | -0.3207 | -1 | 1.37 M | 43.3 M |
| BAX | Baxter International Inc | 25.3231 | 13.63 B | -0.1516 | -0.6 | 4.3 M | 108.81 M |
| GME | Gamestop Corp | 4.1307 | 12.89 B | -0.0926 | -2.19 | 29.81 M | 123.15 M |
| HRL | Hormel Foods Corp | 6.3153 | 12.08 B | -0.0414 | -0.65 | 2.84 M | 17.95 M |
| FNF | Fidelity National Financial | 6.876 | 11.84 B | -0.1568 | -2.23 | 5.61 M | 38.55 M |
| UHS | Universal Health Services | 27.1234 | 11.6 B | -0.6056 | -2.18 | 1.07 M | 29.03 M |
| DVA | Davita Healthcare Partners Inc | 25.55 | 11.54 B | -0.325 | -1.26 | 671.32 K | 17.15 M |
| FMS | Fresenius Medical Care Corp ADR | 16.0437 | 11.53 B | -0.0872 | -0.54 | 145 K | 2.33 M |
| QGEN | Qiagen N.V. | 18.6181 | 10.39 B | -0.3844 | -2.02 | 1.23 M | 22.91 M |
| SCI | Service Corp International | 5.4366 | 10.25 B | -0.0375 | -0.69 | 592.5 K | 3.22 M |
| CFR | Cullen/Frost Bankers | 29.8027 | 9.82 B | -0.1989 | -0.66 | 423.1 K | 12.61 M |
| ASR | Grupo Aeroportuario Del Sureste ADR | 23.1804 | 7.82 B | -0.3545 | -1.51 | 140.9 K | 3.27 M |
| CHE | Chemed Inc | 38.6243 | 7.14 B | -0.2896 | -0.74 | 91.95 K | 3.55 M |
| TFX | Teleflex Inc | 37.146 | 6.62 B | -0.317 | -0.85 | 355.6 K | 13.21 M |
| HRB | H&R Block | 9.165 | 6.24 B | -0.0695 | -0.75 | 2.77 M | 25.41 M |
| ASB | Associated Banc-Corp | 6.9732 | 5.75 B | -0.0641 | -0.91 | 1.18 M | 8.23 M |
| ORA | Ormat Technologies | 32.039 | 5.73 B | -0.6698 | -2.05 | 377.1 K | 12.08 M |
| HAE | Haemonetics Corp | 26.565 | 5.48 B | -0.285 | -1.06 | 291.14 K | 7.73 M |
| KRG | Kite Realty Group Trust | 5.2779 | 5.24 B | -0.2706 | -4.88 | 69.2 K | 365.23 K |
| SON | Sonoco Products Company | 14.0637 | 4.9 B | -0.0778 | -0.55 | 350.3 K | 4.93 M |
| CNK | Cinemark Holdings Inc | 6.5762 | 4.79 B | -0.0678 | -1.02 | 183.9 K | 1.21 M |
| AIR | AAR Corp | 16.2245 | 4.59 B | -0.5942 | -3.53 | 448 K | 7.27 M |
| AGX | Argan Inc | 8.6337 | 4.52 B | -0.3016 | -3.38 | 21.2 K | 183.03 K |
| FLG | Flagstar Financial, Inc. | 12.8818 | 4.34 B | -0.1439 | -1.1 | 1.07 M | 13.8 M |
| MDU | Mdu Res Group Inc | 4.5562 | 4.09 B | -0.0252 | -0.55 | 730.28 K | 3.33 M |
| AKO-A | Embotelladora Andina S.A | 6.7473 | 3.99 B | -0.0372 | -0.55 | 630 | 4.25 K |
| LXP | Lexington Realty Trust | 7.8551 | 3.61 B | -0.1977 | -2.46 | 295.97 K | 2.32 M |
| AWR | American States Water Company | 11.4222 | 3.55 B | -0.1234 | -1.07 | 156.76 K | 1.79 M |
| AVA | Avista Corp | 9.7956 | 3.38 B | -0.0545 | -0.55 | 331.29 K | 3.25 M |
| BHC | Bausch Health Companies Inc | 12.4605 | 3.13 B | -0.3173 | -2.48 | 849.67 K | 10.59 M |
| UNFI | United Nat Foods | 25.08 | 2.87 B | -0.13 | -0.52 | 214.88 K | 5.39 M |
| BANC | First Pactrust Bancorp | 3.7898 | 2.84 B | -0.4908 | -11.47 | 5.6 K | 21.22 K |
| MD | Mednax Inc | 50.99 | 2.46 B | -0.46 | -0.89 | 158.63 K | 8.09 M |
| LCII | Lci Industries | 11.4762 | 2.37 B | -0.3604 | -3.04 | 208.43 K | 2.39 M |
| HMN | Horace Mann Educators Corp | 6.7381 | 2.16 B | -0.1315 | -1.91 | 184.6 K | 1.24 M |
| HE | Hawaiian Electric Industries | 9.7032 | 1.55 B | -0.0543 | -0.56 | 629.58 K | 6.11 M |
| PRG | Prog Hldgs Inc | 11.2284 | 1.52 B | -0.1054 | -0.93 | 1.2 K | 13.47 K |
| STC | Stewart Information Services Corp | 9.6001 | 1.35 B | -0.1469 | -1.51 | 46.2 K | 443.52 K |
| UTI | Universal Technical Institute Inc | 15.7618 | 1.27 B | -0.4655 | -2.87 | 102.49 K | 1.62 M |
| UMH | Umh Properties | 3.0741 | 1.27 B | -0.0568 | -1.81 | 12.2 K | 37.5 K |
| FUN | Cedar Fair LP | 5.6963 | 1.14 B | -0.4398 | -7.17 | 173.66 K | 989.2 K |
| MYE | Myers Industries | 5.9391 | 1.08 B | -0.0303 | -0.51 | 176.8 K | 1.05 M |
| AORT | Artivion Inc | 6.7891 | 980 M | -0.1049 | -1.52 | 740.1 K | 5.02 M |
| TYG | Tortoise Energy Infrastructure Corp | 28.3747 | 957.33 M | -0.6002 | -2.07 | 27.35 K | 776.05 K |
| FMC | FMC Corp | 16.091 | 878.9 M | -0.081 | -0.5 | 41.26 M | 663.89 M |
| RGR | Sturm Ruger & Company | 6.3079 | 843.81 M | -0.0478 | -0.75 | 232.74 K | 1.47 M |
| MLR | Miller Industries | 6.2066 | 552.75 M | -0.0998 | -1.58 | 58.37 K | 362.25 K |
| TCI | Transcontinental Realty Investors | 11.48 | 425.8 M | -0.22 | -1.88 | 600 | 6.89 K |
| MCI | Massmutual Corporate Investors | 3.3867 | 359.04 M | -0.0181 | -0.53 | 20.8 K | 70.44 K |
| CYH | Community Health Systems | 24.6826 | 322.95 M | -0.2204 | -0.89 | 487.09 K | 12.02 M |
| ORN | Orion Group Holdings Inc | 21.48 | 315.92 M | -0.13 | -0.6 | 279.9 K | 6.01 M |
| USNA | Usana Health Sciences Inc | 15.535 | 237.42 M | -0.11 | -0.7 | 107.7 K | 1.67 M |
| CLW | Clearwater Paper Corp | 21.645 | 224.37 M | -0.555 | -2.5 | 340.42 K | 7.37 M |
| WHG | Westwood Holdings Group Inc | 15.5231 | 177.79 M | -0.1561 | -1 | 14.4 K | 223.47 K |
| FC | Franklin Covey Company | 5.56 | 170.85 M | -0.05 | -0.89 | 35.59 K | 197.9 K |
| SRI | Stoneridge Inc | 4.48 | 145.62 M | -0.08 | -1.75 | 119.14 K | 533.73 K |
| LODE | Comstock | 370.00 | 126.77 M | -25.0001 | -6.33 | 170 | 62.9 K |
| VHC | Virnetx Holding Corp | 47.5124 | 50.91 M | -0.4751 | -0.99 | 3.15 K | 149.43 K |
| CULP | Culp Inc | 4.0023 | 45.08 M | -0.2744 | -6.42 | 16.3 K | 65.24 K |
| SCCC | Sachem Capital Corp. 7.75% Note | 196.607 | -12.171 | -5.83 | 158.6 K | 31.18 M | |
| EPR-PE | EPR Properties | 5.7301 | -0.2612 | -4.36 | 316.88 K | 1.82 M | |
| CVU | CPI Aerostructures Inc | 7.26 | -0.14 | -1.89 | 1.65 K | 11.98 K | |
| EPR-PC | EPR Properties | 4.7462 | -0.0854 | -1.77 | 81.7 K | 387.76 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| FLNT | Flint Corp | 9.60 | -1.20 | -11.11 | 80 | 768 | |
| BCT | Briacell Therapeutics Corp | 74.8382 | -7.2424 | -8.82 | 21 | 1.57 K | |
| TXG | Torex Gold Resources Inc | 7.3683 | -0.5974 | -7.5 | 68 K | 501.04 K | |
| TXR | Torex Resources Inc. | 7.3316 | -0.5944 | -7.5 | 6.8 K | 49.85 K | |
| SDE | Spartan Delta Corp | 97.1864 | -6.9419 | -6.67 | 53 | 5.15 K | |
| LUG | Lundin Gold Inc | 5.7866 | -0.3403 | -5.55 | 50 | 289.33 | |
| CSCI | Cosciens Biopharma Inc | 69000.00 | -3600.00 | -4.96 | 29 | 2 M | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 8.9591 | -0.4067 | -4.34 | 7.24 K | 64.85 K | |
| NG | Novagold Res Inc | 3.0619 | -0.1289 | -4.04 | 211.32 K | 647.03 K | |
| MSCL | Satellos Bioscience Inc | 115.20 | -4.80 | -4 | 83 | 9.56 K | |
| PDV-PA | Prime Dividend Corp Pref A | 3.9002 | -0.1537 | -3.79 | 600 | 2.34 K | |
| PIF | Polaris Infrastructure Inc | 787.1129 | -28.7968 | -3.53 | 26 | 20.46 K | |
| RCH | Richelieu Hardware Ltd | 5.2291 | -0.161 | -2.99 | 22.53 K | 117.8 K | |
| AIM | Aimia Inc | 8.2346 | -0.2528 | -2.98 | 780.5 K | 6.43 M | |
| SBC-PA | Brompton Split Banc Corp Pref A | 4.2936 | -0.1285 | -2.91 | 600 | 2.58 K | |
| BHC | Bausch Health Companies Inc | 13.77 | -0.3454 | -2.45 | 355.23 K | 4.89 M | |
| CGI | CDN General Inv | 6.7018 | -0.1549 | -2.26 | 7.39 K | 49.5 K | |
| IAG | IA Financial Corp Inc | 17.555 | -0.3534 | -1.97 | 103.5 K | 1.82 M | |
| USA | Americas Silver Corp | 15.30 | -0.30 | -1.92 | 5.93 K | 90.68 K | |
| ESM | Euro Sun Mining Inc | 5.1767 | -0.0909 | -1.73 | 2.68 K | 13.86 K | |
| MRD | Melcor Dev | 4.2984 | -0.0738 | -1.69 | 6.03 K | 25.92 K | |
| TPX-B | Molson Coors Canada Inc | 32.7973 | -0.5413 | -1.62 | 2.41 K | 79.04 K | |
| VLN | Velan Inc Sv | 10.0594 | -0.1589 | -1.56 | 1.7 K | 17.1 K | |
| CUP-U | Caribbean Utilities Company Ltd | 3.1572 | -0.0493 | -1.54 | 5.4 K | 17.05 K | |
| BBD-PD | Bombardier Inc Pref D | 4.5983 | -0.0697 | -1.49 | 2.82 K | 12.98 K | |
| VNP | 5N Plus Inc | 5.50 | -0.08 | -1.43 | 296.4 K | 1.63 M | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 18.7775 | -0.2631 | -1.38 | 86.18 K | 1.62 M | |
| BCE-PZ | Bce Inc Pref Z | 7.5051 | -0.0988 | -1.3 | 1.69 K | 12.65 K | |
| TRX | Trx Gold Corporation | 3.12 | -0.04 | -1.27 | 33.83 K | 105.56 K | |
| HPS-A | Hammond Power Solutions Inc | 5.1359 | -0.0654 | -1.26 | 260 | 1.34 K | |
| MRU | Metro Inc | 9.0336 | -0.1108 | -1.21 | 834.4 K | 7.54 M | |
| MEQ | Mainstreet Eq J | 8.1806 | -0.0998 | -1.21 | 4.6 K | 37.63 K | |
| S | Sherritt Intl Rv | 5.8149 | -0.0689 | -1.17 | 2.2 M | 12.78 M | |
| CAS | Cascades Inc | 4.1974 | -0.0487 | -1.15 | 430.39 K | 1.81 M | |
| RCI-A | Rogers Communications Inc | 17.7887 | -0.1936 | -1.08 | 338 | 6.01 K | |
| CORS | Corus Entertainment Holdings Inc. | 3087.2046 | -33.4658 | -1.07 | 263 | 811.93 K | |
| CJR-B | Corus Entertainment Inc | 6.17 | -0.0668 | -1.07 | 131.4 K | 810.74 K | |
| KBL | Kbro Linen Inc | 6.3736 | -0.0687 | -1.07 | 12.9 K | 82.22 K | |
| NOA | North American Construction Group Ltd | 4.7105 | -0.0491 | -1.03 | 16 K | 75.37 K | |
| CTC-A | Canadian Tire Corporation Limited | 36.7463 | -0.3722 | -1 | 250.7 K | 9.21 M | |
| TVA-B | TVA Group Inc | 9.9341 | -0.0974 | -0.97 | 1.64 K | 16.31 K | |
| PBH | Premium Brands Holdings Corp | 4.7075 | -0.0438 | -0.92 | 59.7 K | 281.04 K | |
| CGX | Cineplex Inc | 9.4321 | -0.085 | -0.89 | 181.35 K | 1.71 M | |
| FFN-PA | North American Financial 15 Split Corp | 3.3228 | -0.0286 | -0.85 | 1.6 K | 5.32 K | |
| POW-PB | Power Corporation of Canada Pref B | 8.9114 | -0.0734 | -0.82 | 9.99 K | 89.02 K | |
| PSI | Pason Systems Inc | 5.2313 | -0.0373 | -0.71 | 42 K | 219.69 K | |
| FFH | Fairfax Financial Holdings Ltd | 259.3349 | -1.7275 | -0.66 | 32.97 K | 8.55 M | |
| REI-UN | RioCan Real Estate Investment Trust | 6.1677 | -0.038 | -0.61 | 429.51 K | 2.65 M | |
| WJX | Wajax Corp | 5.8822 | -0.0351 | -0.59 | 165.25 K | 972 K | |
| LGD | Liberty Gold Corp | 15.76 | -0.08 | -0.51 | 14.66 K | 231.12 K | |
| POW-PA | Power Corporation of Canada Pref A | 9.0584 | -0.0457 | -0.5 | 4.15 K | 37.59 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LUGDF | Lundin Gold Inc | 5.8318 | 16.41 B | -0.5832 | -9.09 | 50 | 291.59 |
| MALG | Microalliance Group Inc. | 1350.00 | 913.97 M | -180.00 | -11.76 | 19 | 25.65 K |
| HSTC | HST Global Inc | 7.65 | 209.33 M | -4.35 | -36.25 | 256.99 K | 1.97 M |
| EARI | Entertainment Arts Research Inc | 30.00 | 1.11 M | -8.00 | -21.05 | 75 | 2.25 K |
| SEII | Sharing Economy International Inc | 8100.0083 | 645.17 K | -179.9995 | -2.17 | 11 | 89.1 K |
| NEOM | NeoMedia Technologies Inc | 12.60 | 508.84 K | -0.75 | -5.62 | 6.71 K | 84.57 K |
| TGHI | Touchpoint Group Holdings Inc | 4114.2861 | 344.25 K | -1028.5737 | -20 | 5 | 20.57 K |
| LGBI | Cannabiz Mobile Inc | 9.60 | 64.81 K | -4.80 | -33.33 | 79 | 758.4 |
| USRM | U.S. Stem Cell Inc | 580.00 | 64.15 K | -20.00 | -3.33 | 49 | 28.42 K |
| XLWH | Xinliwang International Holdings Company Ltd | 160.00 | 21.84 K | -20.00 | -11.11 | 10.61 K | 1.7 M |
| ERINQ | Erin Energy Corporation | 5.3228 | 21.53 K | -0.0986 | -1.82 | 34.85 K | 185.5 K |
| EBWK | Enigma-Bulwark Ltd. | 25.50 | 13.66 K | -0.50 | -1.92 | 85 | 2.17 K |
| CBRI | CMTSU Liquidation Inc | 3.36 | 8.16 K | -0.02 | -0.59 | 139.68 K | 469.33 K |
| CBKCQ | Christopher & Banks Corporation | 6.381 | 3.86 K | -0.1005 | -1.55 | 194.69 K | 1.24 M |
| LITH | US Lithium Corp | 8.40 | 940 | -1.60 | -16 | 1.2 M | 10.04 M |
| PARD | Poniard Pharmaceuticals Inc | 300.40 | 149 | -2.80 | -0.92 | 4.58 K | 1.37 M |
| CCTL | Coin Citadel | 10.00 | 37 | -10.00 | -50 | 213 | 2.13 K |
| TXCCQ | TranSwitch Corporation | 3.6562 | -0.3992 | -9.84 | 44.41 K | 162.38 K | |
| PTRC | Petro River Oil Corp | 120.00 | -10.00 | -7.69 | 65 | 7.8 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AZR | Azarga Metals Corp | 120.00 | 367.62 K | -7.50 | -5.88 | 102.49 K | 12.3 M |
| KLE-H | Kingsland Energy Corp | 4.80 | -8.80 | -64.71 | 138 | 662.4 | |
| RMO | Rainy Mountain Royalty Corp | 4.00 | -2.00 | -33.33 | 1.17 K | 4.68 K | |
| SR | Strategic Resources Inc | 9.00 | -4.50 | -33.33 | 8 | 72 | |
| RSM | Resouro Strategic Metals Inc. | 3.40 | -1.20 | -26.09 | 1.5 K | 5.1 K | |
| INTR | Intrepid Metals Corp. | 64.00 | -16.00 | -20 | 26 | 1.66 K | |
| CPAU | CopAur Minerals Inc | 28.00 | -6.00 | -17.65 | 13 | 364 | |
| SGLD | Scorpio Gold Corporation | 5.94 | -1.26 | -17.5 | 489 | 2.9 K | |
| NCP | Nickel Creek Platinum Corp. | 50.00 | -10.00 | -16.67 | 20 | 1 K | |
| LQWD | LQwD FinTech Corp | 11.20 | -1.40 | -11.11 | 1.36 K | 15.28 K | |
| HAN | Hannan Metals Ltd | 3.20 | -0.40 | -11.11 | 2.48 K | 7.92 K | |
| EON | EON Lithium Corp. | 38.00 | -4.00 | -9.52 | 592 | 22.5 K | |
| VLC | Velocity Minerals Ltd | 5.80 | -0.60 | -9.37 | 500 | 2.9 K | |
| WPG | West Point Gold Corp. | 19.50 | -2.00 | -9.3 | 21.35 K | 416.29 K | |
| KRY | Koryx Copper Inc. | 150.00 | -15.00 | -9.09 | 1 | 150 | |
| PUMA | Puma Exploration Inc | 12.00 | -1.00 | -7.69 | 5 K | 60 K | |
| IDL | Imaging Dynamics Company Ltd | 27.0833 | -2.0834 | -7.14 | 363 | 9.83 K | |
| BTR | Bonterra Resources Inc | 112.00 | -8.00 | -6.67 | 58 | 6.5 K | |
| CD | Cantex Mine Development Corp | 22.50 | -1.50 | -6.25 | 1.38 K | 31.07 K | |
| SGQ | SouthGobi Resources Ltd | 12.25 | -0.75 | -5.77 | 16.1 K | 197.22 K | |
| BARU | Baru Gold Corp | 26.5354 | -1.3708 | -4.91 | 94.99 K | 2.52 M | |
| ENA | Enablence Technologies Inc | 960.00 | -48.00 | -4.76 | 55 | 52.8 K | |
| KTN | Kootenay Silver Inc | 6.60 | -0.30 | -4.35 | 1.6 K | 10.56 K | |
| OYL | CGX Energy Inc | 10.20 | -0.40 | -3.77 | 77.85 K | 794.03 K | |
| WLR | Walker Lane Resources Ltd. | 47.25 | -1.75 | -3.57 | 1.1 K | 52.12 K | |
| VRB | Vanadiumcorp Resource Inc | 14.00 | -0.50 | -3.45 | 2.17 K | 30.44 K | |
| BKM | Pacific Booker Minerals Inc | 6.30 | -0.20 | -3.08 | 5.8 K | 36.54 K | |
| PEX | Pacific Ridge Exploration Ltd | 8.50 | -0.25 | -2.86 | 58 K | 493 K | |
| FMM | Full Metal Minerals Ltd | 3.9836 | -0.0996 | -2.44 | 12.21 K | 48.65 K | |
| GCOM | Green Shift Commodities Ltd. | 8.60 | -0.20 | -2.27 | 50 | 430 | |
| ZC | Zimtu Capital Corp | 5.40 | -0.10 | -1.82 | 140 | 756 | |
| WINS | Winshear Gold Corp | 23.6803 | -0.37 | -1.54 | 1.24 K | 29.36 K |