Loser Valuations for 20 August 2009 from 00:00:00 until 23:59:59
Loser Valuations for 20 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 | 14.10 | 11.15 B | -0.15 | -1.05 | 4.78 K | 67.4 K |
| UUUU | Energy Fuels Inc | 14.91 | 1.84 B | -1.245 | -7.71 | 493 | 7.35 K |
| GTE | Gran Tierra Energy Inc | 38.90 | 346.37 M | -0.40 | -1.02 | 106.68 K | 4.15 M |
| NBH | Neuberger Berman Intermediate Fund Inc | 5.254 | 272.35 M | -0.0322 | -0.61 | 28.7 K | 150.79 K |
| PLG | Platinum Group Metals Ltd | 104.00 | 136.84 M | -3.00 | -2.8 | 295 | 30.68 K |
| LODE | Comstock Mining Inc | 340.0001 | 127.01 M | -10.00 | -2.86 | 134 | 45.56 K |
| BDL | Flanigan's Enterprises | 4.423 | 121.75 M | -0.4173 | -8.62 | 3.65 K | 16.14 K |
| CATX | Perspective Therapeutics Inc | 13.60 | 94.2 M | -2.90 | -17.58 | 111.81 K | 1.52 M |
| STXS | Stereotaxis Inc | 33.3147 | 90.18 M | -0.3754 | -1.11 | 33.19 K | 1.11 M |
| CVM | Cel-Sci Corp | 3225.00 | 23.04 M | -525.00 | -14 | 893 | 2.88 M |
| IGC | India Globalization Capital Inc | 12.60 | 20.56 M | -0.30 | -2.33 | 2.28 K | 28.73 K |
| BRN | Barnwell Industries | 4.625 | 12.2 M | -0.0535 | -1.14 | 1.9 K | 8.79 K |
| CVR | Chicago Rivet & Machine Company | 9.076 | 9.24 M | -0.1827 | -1.97 | 300 | 2.72 K |
| PW | Power REIT | 8.8539 | 2.45 M | -0.2022 | -2.23 | 700 | 6.2 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 |
|---|---|---|---|---|---|---|---|
| AZN | Astrazeneca Plc ADR | 22.5061 | 287.66 B | -0.182 | -0.8 | 1.3 M | 29.29 M |
| MDLZ | Mondelez Intl Inc | 18.7919 | 84.43 B | -0.1856 | -0.98 | 7.91 M | 148.68 M |
| MPWR | Monolithic Power Sys | 19.9165 | 72.11 B | -0.111 | -0.55 | 211.8 K | 4.22 M |
| NTAP | Netapp Inc | 15.8198 | 35.97 B | -0.9837 | -5.85 | 20.58 M | 325.63 M |
| ODFL | Old Dominion Freight Line Inc | 5.1147 | 35.13 B | -0.0454 | -0.88 | 1.9 M | 9.74 M |
| CTSH | Cognizant Tech Sol | 14.9466 | 28.8 B | -0.1367 | -0.91 | 5.44 M | 81.31 M |
| ON | On Semiconductor | 7.73 | 28.66 B | -0.06 | -0.77 | 10.94 M | 84.56 M |
| VRSN | Verisign Inc | 17.2602 | 28.17 B | -0.1509 | -0.87 | 3.99 M | 68.88 M |
| DLTR | Dollar Tree Inc | 14.8967 | 26.81 B | -0.1466 | -0.97 | 3.41 M | 50.73 M |
| CASY | Casey's General Stor | 22.6684 | 26.39 B | -0.4065 | -1.76 | 316.32 K | 7.17 M |
| ENTG | Entegris Inc | 3.6288 | 23.56 B | -0.0191 | -0.52 | 621.5 K | 2.26 M |
| EVRG | Evergy Inc | 10.347 | 20.37 B | -0.0566 | -0.54 | 916.7 K | 9.49 M |
| FSLR | First Solar Inc | 130.42 | 19.14 B | -1.01 | -0.77 | 3.49 M | 455.8 M |
| EWBC | East West Bancorp | 7.2091 | 17.91 B | -0.065 | -0.89 | 1.03 M | 7.45 M |
| HAS | Hasbro Inc | 15.2671 | 17.35 B | -0.106 | -0.69 | 1.85 M | 28.29 M |
| EXEL | Exelixis Inc | 5.66 | 17.25 B | -0.05 | -0.88 | 374.31 K | 2.12 M |
| JAZZ | Jazz Pharma Plc | 6.30 | 15.93 B | -0.12 | -1.87 | 509.2 K | 3.21 M |
| APA | Apa Corp | 62.594 | 15.89 B | -0.6635 | -1.05 | 3.36 M | 210.23 M |
| PNFP | Pinnacle Finl Ptnrs | 13.024 | 15.39 B | -0.2361 | -1.78 | 214.47 K | 2.79 M |
| MKSI | Mks Instruments Inc | 14.4059 | 15.28 B | -0.2788 | -1.9 | 184.3 K | 2.66 M |
| RGEN | Repligen Cp | 5.30 | 11.03 B | -0.03 | -0.56 | 51.71 K | 274.05 K |
| LFUS | Littelfuse Inc | 19.8723 | 10.1 B | -0.1618 | -0.81 | 37.96 K | 754.39 K |
| BPOP | Popular Inc | 12.8123 | 10.06 B | -0.2248 | -1.72 | 2.82 M | 36.11 M |
| MDGL | Madrigal Pharmaceuticals Inc | 99.05 | 10.06 B | -4.55 | -4.39 | 1.36 K | 134.81 K |
| DRS | Leonardo DRS, Inc. Common Stock | 5.633 | 9.77 B | -0.0791 | -1.38 | 2.5 K | 14.08 K |
| BRKR | Bruker Corp | 9.6644 | 9.51 B | -0.1055 | -1.08 | 369.2 K | 3.57 M |
| AEIS | Advanced Energy | 10.344 | 9.38 B | -0.1569 | -1.49 | 242.4 K | 2.51 M |
| RMBS | Rambus Inc | 18.38 | 9.14 B | -0.28 | -1.5 | 3.65 M | 67.02 M |
| CGNX | Cognex Cp | 3.3528 | 8.71 B | -0.0171 | -0.51 | 380.8 K | 1.28 M |
| BOKF | Bok Financial Corp | 29.6987 | 7.94 B | -0.1913 | -0.64 | 85.75 K | 2.55 M |
| KTOS | Kratos Defns | 8.20 | 6.91 B | -0.20 | -2.38 | 4.28 K | 35.06 K |
| OTEX | Open Text Cp | 7.1172 | 6.06 B | -0.1267 | -1.75 | 2.35 M | 16.75 M |
| MRCY | Mercury Sys Inc | 9.5923 | 5.38 B | -0.0674 | -0.7 | 75.7 K | 726.17 K |
| CACC | Credit Acceptance | 30.50 | 5.21 B | -0.50 | -1.61 | 19.24 K | 586.91 K |
| JSM | SLM Cp 6% Sr Nt | 4.6089 | 5.05 B | -0.058 | -1.24 | 9.56 K | 44.08 K |
| LIVN | Livanova Plc OR Sh | 16.11 | 5.01 B | -1.31 | -7.52 | 1.43 M | 23 M |
| LSTR | Landstar System | 28.5406 | 4.97 B | -0.2305 | -0.8 | 421.56 K | 12.03 M |
| CIGI | Colliers Intl Grp IN | 9.3181 | 4.7 B | -0.0563 | -0.6 | 8.24 K | 76.83 K |
| GLNG | Golar Lng Ltd | 5.8813 | 4.37 B | -0.0593 | -1 | 136.75 K | 804.29 K |
| DORM | Dorman Products Inc | 6.8695 | 3.97 B | -0.1435 | -2.05 | 57.75 K | 396.71 K |
| PRIM | Primoris Services Cp | 6.0371 | 3.79 B | -0.0858 | -1.4 | 33.51 K | 202.31 K |
| IEP | Icahn Enterprises | 5.7291 | 3.79 B | -0.0541 | -0.94 | 6.58 K | 37.7 K |
| ACHC | Acadia Healthcr Company | 5.64 | 3.61 B | -0.5472 | -8.84 | 9.25 K | 52.19 K |
| AXGN | Axogen Inc | 3.5765 | 3.5 B | -0.1262 | -3.41 | 1 K | 3.58 K |
| ACAD | Acadia Pharmaceutica | 5.73 | 3.17 B | -0.07 | -1.21 | 898.59 K | 5.15 M |
| CLMT | Calumet Specialty Pr | 7.4634 | 3.15 B | -0.1474 | -1.94 | 186.05 K | 1.39 M |
| VCEL | Vericel Corproation | 68.80 | 3.04 B | -2.24 | -3.15 | 6.6 K | 454.22 K |
| STGW | Stagwell Inc | 3.2201 | 2.82 B | -0.0407 | -1.25 | 41.07 K | 132.24 K |
| GRBK | Green Brick Partners | 8.5517 | 2.66 B | -0.2759 | -3.13 | 1.34 K | 11.47 K |
| EEFT | Euronet Worldwide | 22.68 | 2.59 B | -0.28 | -1.22 | 525.58 K | 11.92 M |
| DGII | Digi Intl Inc | 8.98 | 2.54 B | -0.07 | -0.77 | 99.12 K | 890.09 K |
| PLUS | Eplus Inc | 3.7344 | 2.54 B | -0.028 | -0.74 | 57 K | 212.85 K |
| NEOG | Neogen Cp | 4.8599 | 2.53 B | -0.0633 | -1.29 | 197.4 K | 959.34 K |
| BANR | Banner Corp | 15.2764 | 2.53 B | -0.5589 | -3.53 | 21.34 K | 325.97 K |
| NWL | Newell Rubbermaid Inc | 7.8116 | 2.5 B | -0.0812 | -1.03 | 7.39 M | 57.72 M |
| UFPT | U F P Tech Inc | 4.90 | 2.43 B | -0.0599 | -1.21 | 38.3 K | 187.67 K |
| UCTT | Ultra Clean Holdings | 3.10 | 2.38 B | -0.05 | -1.59 | 25.02 K | 77.57 K |
| COHU | Cohu Inc | 9.747 | 2.18 B | -0.0571 | -0.58 | 62.1 K | 605.29 K |
| WAFD | Washington Federal | 9.4715 | 2.17 B | -0.1787 | -1.85 | 586.8 K | 5.56 M |
| AZTA | Azenta Inc | 5.3197 | 2.14 B | -0.0629 | -1.17 | 155.1 K | 825.09 K |
| CHCO | City Holding Company | 18.3572 | 2.01 B | -0.4417 | -2.35 | 97.7 K | 1.79 M |
| DCOM | Dime Community Bancshares Inc | 11.6434 | 1.85 B | -0.2206 | -1.86 | 38.3 K | 445.94 K |
| STBA | S&T Bancorp Inc | 8.6573 | 1.8 B | -0.141 | -1.6 | 173.92 K | 1.51 M |
| SRPT | Sarepta Therapeutics | 8.04 | 1.79 B | -2.64 | -24.72 | 3.52 M | 28.31 M |
| QCRH | Qcr Holdings Inc | 9.0306 | 1.69 B | -0.4088 | -4.33 | 5.32 K | 48.01 K |
| NVAX | Novavax Inc | 94.60 | 1.65 B | -0.80 | -0.84 | 100.84 K | 9.54 M |
| IMKTA | Ingles Markets Inc | 11.1421 | 1.6 B | -0.1823 | -1.61 | 25.2 K | 280.73 K |
| LQDT | Liquidity Services | 10.46 | 1.44 B | -0.08 | -0.76 | 64.5 K | 674.67 K |
| CMPR | Cimpress N.V. Ord | 41.70 | 1.39 B | -0.56 | -1.33 | 927.03 K | 38.66 M |
| MNKD | Mannkind Corp | 37.20 | 1.35 B | -0.20 | -0.53 | 47.08 K | 1.75 M |
| UFCS | United Fire Group | 11.9875 | 1.32 B | -0.1397 | -1.15 | 72.3 K | 866.7 K |
| INOD | Innodata Inc | 5.44 | 1.31 B | -0.06 | -1.09 | 140.23 K | 762.87 K |
| BJRI | Bj's Restaurants Inc | 16.3077 | 1.22 B | -0.1557 | -0.95 | 602.49 K | 9.83 M |
| CFFN | Capitol Fed Finl Inc | 4.8817 | 1.06 B | -0.0671 | -1.36 | 411.04 K | 2.01 M |
| CYRX | Cryoport Inc | 52.80 | 1.04 B | -7.20 | -12 | 248 | 13.09 K |
| ITRN | Ituran Location | 4.1299 | 992.18 M | -0.0263 | -0.63 | 6.84 K | 28.25 K |
| POET | Poet Technologies Inc | 3.60 | 967.39 M | -0.10 | -2.7 | 1 K | 3.6 K |
| FMNB | Farmers Natl Banc Cp | 3.0918 | 917.17 M | -0.03 | -0.96 | 3 K | 9.28 K |
| MPB | Mid Penn Bancorp Inc | 10.3876 | 885.21 M | -0.1875 | -1.77 | 3.1 K | 32.24 K |
| FCEL | Fuelcell Energy Inc | 16977.5996 | 875.06 M | -648.00 | -3.68 | 175 | 2.97 M |
| ORRF | Orrstown Finl Svcs | 25.1634 | 867.47 M | -0.1361 | -0.54 | 9.39 K | 236.41 K |
| FCBC | First Community Bksh | 7.2219 | 856.71 M | -0.0956 | -1.31 | 77.89 K | 562.51 K |
| PGC | Peapack Gladstone FI | 14.7691 | 820.63 M | -0.3182 | -2.11 | 14.07 K | 207.83 K |
| ULH | Universal Logis Hld | 11.4336 | 802.37 M | -0.8899 | -7.22 | 75.45 K | 862.71 K |
| GERN | Geron Corp | 6.2361 | 656.99 M | -0.0378 | -0.6 | 1.17 M | 7.3 M |
| CAPR | Capricor Therap | 975.00 | 652.32 M | -20.00 | -2.01 | 73 | 71.17 K |
| UNTY | Unity Bancorp Inc | 3.0952 | 588.98 M | -0.1132 | -3.53 | 440 | 1.36 K |
| SSYS | Stratasys Ltd | 14.47 | 576.06 M | -0.46 | -3.08 | 83.16 K | 1.2 M |
| CBAN | Colony Bankcorp Inc | 5.3638 | 559.43 M | -0.2769 | -4.91 | 711 | 3.81 K |
| GSM | Ferroglobe Plc Os | 6.7478 | 530 M | -0.0756 | -1.11 | 217.77 K | 1.47 M |
| WTBA | West Bancorp | 3.2401 | 521.2 M | -0.0276 | -0.84 | 9.7 K | 31.43 K |
| TATT | T A T Tech Ltd | 5.4135 | 510.57 M | -0.0349 | -0.64 | 7.6 K | 41.14 K |
| ITIC | Investors Title Company | 18.492 | 497.13 M | -0.601 | -3.15 | 700 | 12.94 K |
| SWRD | Stewards Inc. | 4.75 | 481.05 M | -0.30 | -5.94 | 220 | 1.04 K |
| BMRC | Bank of Marin Bancrp | 9.8293 | 462.48 M | -0.2949 | -2.91 | 67.32 K | 661.71 K |
| GYRE | Gyre Therapeutics Inc | 9150.9883 | 451.7 M | -224.4307 | -2.39 | 29 | 265.38 K |
| CHMG | Chemung Financial Cp | 11.3518 | 414.07 M | -0.5212 | -4.39 | 1 K | 11.35 K |
| NECB | Northeast Community Bancorp | 4.089 | 400.45 M | -0.0482 | -1.17 | 2.94 K | 12.04 K |
| RCKY | Rocky Brands Inc | 3.3936 | 398.3 M | -0.0241 | -0.71 | 17.59 K | 59.68 K |
| ZNOG | Zion Oil & Gas, Inc | 9.89 | 393.32 M | -0.05 | -0.5 | 77.25 K | 763.96 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BML-PG | Bank of America Corporation | 7.2408 | 260.57 B | -0.0569 | -0.78 | 53.75 K | 389.19 K |
| BML-PH | Bank of America Corporation | 7.073 | 256.72 B | -0.0842 | -1.18 | 18.25 K | 129.08 K |
| BML-PJ | Bank of America Corporation | 7.5499 | 228.74 B | -0.1079 | -1.41 | 1.4 K | 10.57 K |
| PFE | Pfizer Inc | 7.6869 | 167.86 B | -0.0663 | -0.86 | 45.45 M | 349.38 M |
| SCHW | The Charles Schwab Corp | 14.2296 | 160.45 B | -0.105 | -0.73 | 10.42 M | 148.28 M |
| SONY | Sony Group Corp ADR | 4.3794 | 154.7 B | -0.0297 | -0.67 | 3.2 M | 14 M |
| ACN | Accenture Plc | 26.1373 | 149.85 B | -0.1654 | -0.63 | 3.56 M | 93.02 M |
| RIO | Rio Tinto Plc ADR | 14.4891 | 138.2 B | -0.1055 | -0.72 | 3.05 M | 44.19 M |
| ING | ING Groep N.V. ADR | 7.0442 | 95.09 B | -0.0712 | -1 | 2.29 M | 16.14 M |
| ECL | Ecolab Inc | 34.9553 | 86.34 B | -0.3375 | -0.96 | 1.43 M | 50.03 M |
| USB-PH | U.S. Bancorp | 9.4725 | 75.99 B | -0.0575 | -0.6 | 71.54 K | 677.69 K |
| CAH | Cardinal Health | 16.3505 | 64.25 B | -0.113 | -0.69 | 4.85 M | 79.22 M |
| AFL | Aflac Inc | 13.455 | 63 B | -0.1509 | -1.11 | 11.85 M | 159.51 M |
| HEI | Heico Corp | 7.1308 | 48.82 B | -0.1389 | -1.91 | 436.31 K | 3.11 M |
| SPG-PJ | Simon Property Group Inc | 24.0145 | 45.49 B | -0.3374 | -1.39 | 200 | 4.8 K |
| ROK | Rockwell Automation Inc | 27.9125 | 45.2 B | -0.1713 | -0.61 | 994.2 K | 27.75 M |
| CIEN | Ciena Corp | 13.05 | 41.98 B | -0.15 | -1.14 | 8.81 M | 114.99 M |
| HEI-A | HEICO Corporation | 5.3206 | 36.45 B | -0.122 | -2.24 | 150.61 K | 801.36 K |
| RMD | Resmed Inc | 18.7127 | 33.55 B | -0.1368 | -0.73 | 654.2 K | 12.24 M |
| PPG | PPG Industries | 19.1929 | 27.61 B | -0.1011 | -0.52 | 2.34 M | 44.99 M |
| JBL | Jabil Inc. | 8.063 | 26.66 B | -0.0501 | -0.62 | 2.95 M | 23.81 M |
| TPL | Texas Pacific Land Trust | 3.1405 | 19.41 B | -0.0496 | -1.55 | 68.4 K | 214.81 K |
| JHX | James Hardie Industries Se ADR | 3.9593 | 16.5 B | -0.0264 | -0.66 | 25.22 K | 99.85 K |
| MAS | Masco Corp | 10.0881 | 16.37 B | -0.1945 | -1.89 | 4.18 M | 42.17 M |
| RBC | Regal-Beloit Corp | 19.2675 | 15.66 B | -0.1093 | -0.56 | 82.2 K | 1.58 M |
| FIS | Fidelity National Information Services | 18.3958 | 15.57 B | -0.256 | -1.37 | 3.02 M | 55.64 M |
| SGI | Somnigroup International Inc. | 3.4259 | 14.39 B | -0.0455 | -1.31 | 2.77 M | 9.48 M |
| CACI | Caci International | 46.34 | 14.27 B | -0.26 | -0.56 | 238 K | 11.03 M |
| GME | Gamestop Corp | 3.9405 | 12.89 B | -0.2979 | -7.03 | 67.45 M | 265.8 M |
| AGI | Alamos Gold Inc | 7.9626 | 12.56 B | -0.1309 | -1.62 | 3.8 K | 30.26 K |
| DVA | Davita Healthcare Partners Inc | 25.875 | 11.54 B | -0.15 | -0.58 | 1.04 M | 26.88 M |
| SCI | Service Corp International | 5.5868 | 10.25 B | -0.0375 | -0.67 | 460.2 K | 2.57 M |
| TTC | Toro Company | 7.2004 | 10.16 B | -0.1049 | -1.44 | 2.8 M | 20.17 M |
| TIMB | Tim S.A. ADR | 7.0494 | 9.28 B | -0.0357 | -0.5 | 578.43 K | 4.08 M |
| DAR | Darling International Inc | 7.14 | 8.55 B | -0.06 | -0.83 | 332.1 K | 2.37 M |
| WLK | Westlake Chemical Corp | 9.3761 | 8.17 B | -0.10 | -1.06 | 219.79 K | 2.06 M |
| WAL | Western Alliance Bancorp | 6.223 | 8.14 B | -0.0695 | -1.1 | 593.7 K | 3.69 M |
| SM | Sm Energy Company | 24.6615 | 7.32 B | -0.2533 | -1.02 | 619.38 K | 15.27 M |
| WEX | Wex Inc | 28.71 | 5.99 B | -0.43 | -1.48 | 326.34 K | 9.37 M |
| AN | Autonation Inc | 19.10 | 5.99 B | -0.11 | -0.57 | 2.38 M | 45.38 M |
| INGR | Ingredion Inc | 20.5036 | 5.85 B | -0.2245 | -1.08 | 278.21 K | 5.7 M |
| ASB | Associated Banc-Corp | 7.0822 | 5.75 B | -0.0642 | -0.9 | 908.1 K | 6.43 M |
| ORA | Ormat Technologies | 32.5034 | 5.73 B | -0.3839 | -1.17 | 200.6 K | 6.52 M |
| MTG | Mgic Investment Corp | 6.3922 | 5.54 B | -0.034 | -0.53 | 3.46 M | 22.14 M |
| FCN | Fti Consulting | 47.09 | 5.37 B | -0.44 | -0.93 | 429.1 K | 20.21 M |
| MCY | Mercury General Corp | 16.8153 | 5.14 B | -0.0967 | -0.57 | 173.9 K | 2.92 M |
| CUZ | Cousins Properties Inc | 12.6444 | 4.88 B | -0.9789 | -7.19 | 483.69 K | 6.12 M |
| RDN | Radian Group Inc | 6.7222 | 4.84 B | -0.1199 | -1.75 | 7.45 M | 50.09 M |
| AIR | AAR Corp | 15.8914 | 4.59 B | -0.09 | -0.56 | 297.8 K | 4.73 M |
| VSH | Vishay Intertechnology | 5.5353 | 4.47 B | -0.0843 | -1.5 | 1.63 M | 9.01 M |
| CRK | Comstock Resources | 164.6444 | 4.44 B | -2.9137 | -1.74 | 151.92 K | 25.01 M |
| BBWI | Bath & Body Works Inc | 3.8448 | 4.38 B | -0.0616 | -1.58 | 8.2 M | 31.54 M |
| GEF | Greif Bros. Corp | 27.8189 | 4.12 B | -0.1544 | -0.55 | 261.9 K | 7.29 M |
| AKO-A | Embotelladora Andina S.A | 6.7302 | 3.99 B | -0.1403 | -2.04 | 10.45 K | 70.3 K |
| FBP | First Bancorp | 39.6606 | 3.96 B | -0.2404 | -0.6 | 56.38 K | 2.24 M |
| AEO | American Eagle Outfitters | 7.9476 | 3.61 B | -0.1122 | -1.39 | 7.36 M | 58.46 M |
| KAI | Kadant Inc | 11.4858 | 3.57 B | -0.1587 | -1.36 | 39.7 K | 455.99 K |
| GPI | Group 1 Automotive | 25.8466 | 3.23 B | -0.3088 | -1.18 | 543.9 K | 14.06 M |
| AAP | Advance Auto Parts Inc | 36.8049 | 2.76 B | -0.5381 | -1.44 | 2.13 M | 78.23 M |
| SA | Seabridge Gold | 27.87 | 2.74 B | -0.18 | -0.64 | 236.26 K | 6.58 M |
| HCI | Homeowners Choice | 3.702 | 2.36 B | -0.0592 | -1.57 | 5.8 K | 21.47 K |
| BKE | Buckle Inc | 5.653 | 2.27 B | -0.2296 | -3.9 | 3.45 M | 19.5 M |
| HTH | Hilltop Holdings Inc | 10.2577 | 2.07 B | -0.6629 | -6.07 | 1.69 M | 17.28 M |
| EPAC | Actuant Corp | 13.681 | 2.02 B | -0.214 | -1.54 | 344.27 K | 4.71 M |
| MTX | Minerals Technologies Inc | 21.2511 | 1.93 B | -0.1077 | -0.5 | 121.8 K | 2.59 M |
| KMT | Kennametal Inc | 14.2599 | 1.89 B | -0.2175 | -1.5 | 540.5 K | 7.71 M |
| SBH | Sally Beauty Holdings | 7.06 | 1.8 B | -0.22 | -3.02 | 1.1 M | 7.78 M |
| HE | Hawaiian Electric Industries | 9.7338 | 1.55 B | -0.116 | -1.18 | 706.56 K | 6.88 M |
| PBT | Permian Basin Royalty Trust | 4.0157 | 1.44 B | -0.0223 | -0.55 | 161.3 K | 647.73 K |
| STC | Stewart Information Services Corp | 9.7401 | 1.35 B | -0.0629 | -0.64 | 39.2 K | 381.81 K |
| UMH | Umh Properties | 3.0893 | 1.27 B | -0.0189 | -0.61 | 11.9 K | 36.76 K |
| BH | Biglari Holdings Inc | 116.0991 | 1.15 B | -1.6093 | -1.37 | 27.32 K | 3.17 M |
| FUN | Cedar Fair LP | 5.5929 | 1.14 B | -0.119 | -2.08 | 95.02 K | 531.45 K |
| GHM | Graham Corp | 11.1381 | 1.02 B | -0.1508 | -1.34 | 81.19 K | 904.28 K |
| OPY | Oppenheimer Holdings | 18.1636 | 979.54 M | -0.2952 | -1.6 | 23.5 K | 426.86 K |
| FTK | Flotek Industries | 9.99 | 957.26 M | -0.45 | -4.31 | 27.7 K | 276.71 K |
| PAR | Par Technology Corp | 5.2067 | 920.73 M | -0.187 | -3.47 | 9.8 K | 51.03 K |
| TXO | Txo Energy Partners L.P. | 4640.00 | 772.92 M | -360.00 | -7.2 | 3 | 13.92 K |
| MUX | Mcewen Mining Inc | 26.679 | 759.3 M | -0.2799 | -1.04 | 42.51 K | 1.13 M |
| EGY | Vaalco Energy Inc | 4.219 | 571.19 M | -0.0244 | -0.58 | 546.8 K | 2.31 M |
| WTI | W&T Offshore | 7.6693 | 489.47 M | -0.2691 | -3.39 | 1.01 M | 7.76 M |
| MAGN | Magnera Corp placeholder | 118.5944 | 474.3 M | -2.616 | -2.16 | 30.99 K | 3.68 M |
| CSV | Carriage Services | 3.4408 | 452.17 M | -0.0422 | -1.21 | 7.8 K | 26.84 K |
| TCI | Transcontinental Realty Investors | 11.20 | 425.8 M | -0.20 | -1.75 | 300 | 3.36 K |
| CYH | Community Health Systems | 24.7561 | 322.95 M | -0.253 | -1.01 | 536.47 K | 13.28 M |
| EFR | Eaton Vance Senior Floating-Rate Fund | 3.4668 | 303.21 M | -0.0297 | -0.85 | 60.1 K | 208.35 K |
| EOT | Eaton Vance Muni Income Trust | 7.9961 | 246.58 M | -0.0508 | -0.63 | 27.4 K | 219.09 K |
| DHX | Dice Holdings | 5.17 | 188.16 M | -0.05 | -0.96 | 29.95 K | 154.84 K |
| MPV | Massmutual Participation Investors | 3.2843 | 176.56 M | -0.1543 | -4.49 | 6.2 K | 20.36 K |
| FC | Franklin Covey Company | 5.54 | 170.85 M | -0.12 | -2.12 | 15.36 K | 85.11 K |
| AP | Ampco-Pittsburgh Corp | 19.5693 | 151.63 M | -0.0988 | -0.5 | 27.6 K | 540.11 K |
| VTN | Invesco Trust New York Muni | 5.0197 | 150.46 M | -0.027 | -0.54 | 22.9 K | 114.95 K |
| LODE | Comstock | 340.0001 | 126.77 M | -10.00 | -2.86 | 134 | 45.56 K |
| AXR | Amrep Corp | 11.95 | 114.16 M | -0.63 | -5.01 | 16 K | 191.2 K |
| IGI | Western Asset Investment Grade Defined | 7.9558 | 92.06 M | -0.1105 | -1.37 | 25.6 K | 203.67 K |
| CRT | Cross Timbers Royalty Trust | 6.2249 | 75 M | -0.1616 | -2.53 | 20.8 K | 129.48 K |
| NRT | North European Oil Royality Trust | 6.4832 | 65.44 M | -0.187 | -2.8 | 14.8 K | 95.95 K |
| CATO | Cato Corp | 7.4011 | 45.2 M | -0.3882 | -4.98 | 592.3 K | 4.38 M |
| EQS | Equus Total Return | 3.1088 | 7.7 M | -0.062 | -1.96 | 14.3 K | 44.46 K |
| ENFY | Enlightify Inc. | 140.7764 | 1.58 K | -1.1454 | -0.81 | 63.35 K | 8.92 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| IVQ | Invesque Inc CAD | 3.2823 | -7.6587 | -70 | 40 | 131.29 | |
| FRX | Fennec Pharmaceuticals Inc | 3.24 | -0.54 | -14.29 | 165 | 534.6 | |
| MAI | Mining Americas Inc. | 35.00 | -5.00 | -12.5 | 377 | 13.2 K | |
| FLNT | Flint Corp | 9.60 | -0.80 | -7.69 | 1.76 K | 16.9 K | |
| GFP | Greenfirst Forest Products Inc | 7.7193 | -0.4678 | -5.71 | 6.65 K | 51.35 K | |
| KEI | Kolibri Global Energy Inc | 7.60 | -0.40 | -5 | 23.78 K | 180.73 K | |
| CJT | Cargojet Inc | 3.3659 | -0.1576 | -4.47 | 48.42 K | 162.99 K | |
| AIM | Aimia Inc | 7.7921 | -0.3251 | -4.01 | 843.3 K | 6.57 M | |
| BBD-B | Bombardier Inc Series B | 87.723 | -3.5266 | -3.86 | 553.33 K | 48.54 M | |
| BBD-A | Bombardier Inc | 99.75 | -3.75 | -3.62 | 84.21 K | 8.4 M | |
| BBD-PC | Bombardier Inc Pref C | 4.7738 | -0.1638 | -3.32 | 16.28 K | 77.7 K | |
| TCL-A | Transcontinental Inc | 3.4034 | -0.1146 | -3.26 | 26.24 K | 89.31 K | |
| GWO-PI | Great West Lifeco 1St I Prf | 8.3331 | -0.2597 | -3.02 | 15.51 K | 129.25 K | |
| TPX-B | Molson Coors Canada Inc | 32.6719 | -1.0165 | -3.02 | 319 | 10.42 K | |
| STC | Sangoma Technologies Corp | 4.69 | -0.14 | -2.9 | 857 | 4.02 K | |
| D-UN | Dream Office Real Estate Investment Trust | 16.3689 | -0.474 | -2.81 | 452.79 K | 7.41 M | |
| PWF-PG | Power Financial Corp Pref G | 9.2638 | -0.2667 | -2.8 | 1.85 K | 17.14 K | |
| MFC-PB | Manulife Finl Srs 2 Prf | 8.5726 | -0.2364 | -2.68 | 5.78 K | 49.52 K | |
| VLN | Velan Inc Sv | 9.8399 | -0.2195 | -2.18 | 2.9 K | 28.54 K | |
| BBD-PD | Bombardier Inc Pref D | 4.6262 | -0.1031 | -2.18 | 7 K | 32.36 K | |
| CSU | Constellation Software Inc | 25.5382 | -0.5667 | -2.17 | 1.36 K | 34.86 K | |
| GWO-PG | Great West Lifeco Inc Pref G | 9.3114 | -0.186 | -1.96 | 7.7 K | 71.65 K | |
| ELR | Eastern Platinum Ltd | 5.10 | -0.10 | -1.92 | 724.44 K | 3.69 M | |
| PNP | Pinetree Capital Ltd | 312.00 | -6.00 | -1.89 | 2.55 K | 796.22 K | |
| POU | Paramount Resources Ltd | 3.0604 | -0.0588 | -1.89 | 20.49 K | 62.7 K | |
| GTE | Gran Tierra Energy Inc | 42.20 | -0.80 | -1.86 | 115.13 K | 4.86 M | |
| WN | George Weston Limited | 13.8048 | -0.2554 | -1.82 | 197.87 K | 2.73 M | |
| PD | Precision Drilling Corp | 120.80 | -2.20 | -1.79 | 635.96 K | 76.82 M | |
| ONEX | Onex Corp | 21.8279 | -0.3835 | -1.73 | 118.45 K | 2.59 M | |
| PTM | Platinum Group Metals Ltd | 115.00 | -2.00 | -1.71 | 331 | 38.06 K | |
| XTD-PA | TDb Split Corp Pref A | 3.5807 | -0.0572 | -1.57 | 4.5 K | 16.11 K | |
| GAU | Galiano Gold Inc | 3.15 | -0.05 | -1.56 | 354 K | 1.12 M | |
| JAG | Jaguar Mining Inc | 7353.8877 | -115.4199 | -1.55 | 54.24 K | 398.86 M | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 7.7485 | -0.1141 | -1.45 | 3.04 K | 23.52 K | |
| WN-PE | George Weston 4.75 Ser V Prf | 8.2093 | -0.1207 | -1.45 | 6.27 K | 51.48 K | |
| EDV | Endeavour Mining Corp | 11.4878 | -0.1641 | -1.41 | 5.63 K | 64.68 K | |
| MDI | Major Drilling Grp | 6.8456 | -0.0956 | -1.38 | 26.32 K | 180.2 K | |
| DFN-PA | Dividend 15 Split Corp Pref A | 4.111 | -0.0567 | -1.36 | 10.68 K | 43.9 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 5.6172 | -0.0754 | -1.32 | 223.47 K | 1.26 M | |
| AGI | Alamos Gold Inc Cls A | 8.2534 | -0.1074 | -1.28 | 234.68 K | 1.94 M | |
| BIR | Birchcliff Energy Ltd | 4.0039 | -0.0514 | -1.27 | 371.3 K | 1.49 M | |
| MG | Magna International Inc | 7.5102 | -0.0943 | -1.24 | 529.38 K | 3.98 M | |
| TAL | Petrotal Corp | 114.6988 | -1.4337 | -1.23 | 301 | 34.52 K | |
| SU | Suncor Energy Inc | 20.4524 | -0.255 | -1.23 | 4.66 M | 95.22 M | |
| ELEF | Silver Elephant Mining Corp | 13.3952 | -0.1654 | -1.22 | 186 | 2.49 K | |
| CIGI | Colliers International Group Inc | 10.3098 | -0.1255 | -1.2 | 8.77 K | 90.38 K | |
| WCN | Waste Connections Inc | 15.0666 | -0.1784 | -1.17 | 86.45 K | 1.3 M | |
| SAP | Saputo Inc | 9.8632 | -0.1124 | -1.13 | 430.2 K | 4.24 M | |
| CFP | Canfor Corp | 5.31 | -0.06 | -1.12 | 110.1 K | 584.63 K | |
| MEQ | Mainstreet Eq J | 8.0409 | -0.0898 | -1.1 | 4 K | 32.16 K | |
| CTC | Canadian Tire Corp Ltd | 47.5752 | -0.5184 | -1.08 | 200 | 9.52 K | |
| OTEX | Open Text Corp | 7.9234 | -0.0863 | -1.08 | 459.2 K | 3.64 M | |
| OBE | Obsidian Energy Ltd | 98.63 | -1.05 | -1.05 | 1.18 M | 115.89 M | |
| BN-PC | Brookfield Corporation | 5.51 | -0.0575 | -1.03 | 9.28 K | 51.14 K | |
| QBR-A | Quebecor Inc | 4.6193 | -0.0453 | -0.97 | 3.8 K | 17.55 K | |
| ENB | Enbridge Inc | 8.9384 | -0.0852 | -0.94 | 760.02 K | 6.79 M | |
| DF-PA | Dividend 15 Split Corp II Pref A | 3.9327 | -0.0357 | -0.9 | 10.46 K | 41.15 K | |
| CNR | Canadian National Railway Co. | 19.5558 | -0.1734 | -0.88 | 1.05 M | 20.55 M | |
| FM | First Quantum Minerals Ltd | 12.8806 | -0.1139 | -0.88 | 2.3 M | 29.64 M | |
| RCI-B | Rogers Communications Inc | 15.884 | -0.1394 | -0.87 | 851.13 K | 13.52 M | |
| CGX | Cineplex Inc | 9.1289 | -0.0788 | -0.86 | 514.94 K | 4.7 M | |
| MRT-UN | Morguard Real Estate Investment Trust | 4.1334 | -0.0356 | -0.85 | 13.65 K | 56.42 K | |
| SJ | Stella Jones Inc | 4.7041 | -0.0404 | -0.85 | 21.6 K | 101.61 K | |
| BBD-PB | Bombardier Inc Pref B | 3.317 | -0.0284 | -0.85 | 17.16 K | 56.94 K | |
| POW-PB | Power Corporation of Canada Pref B | 8.9307 | -0.0696 | -0.77 | 6.25 K | 55.82 K | |
| VCM | Vecima Networks Inc | 3.5989 | -0.0278 | -0.77 | 8.5 K | 30.59 K | |
| CP | Canadian Pacific Kansas City Ltd | 8.453 | -0.0651 | -0.76 | 1.85 M | 15.68 M | |
| KEY | Keyera Corp | 3.397 | -0.026 | -0.76 | 185.46 K | 630.02 K | |
| MFC | Manulife Fin | 10.7727 | -0.0805 | -0.74 | 3.77 M | 40.61 M | |
| CAE | Cae Inc | 6.9046 | -0.0502 | -0.72 | 202.5 K | 1.4 M | |
| GIB-A | CGI Inc | 10.9599 | -0.0793 | -0.72 | 405.98 K | 4.45 M | |
| HBM | Hudbay Minerals Inc | 7.8574 | -0.055 | -0.7 | 584.5 K | 4.59 M | |
| MRE | Martinrea International Inc | 5.9212 | -0.0408 | -0.68 | 63.5 K | 376 K | |
| QBR-B | Quebecor Inc | 4.5654 | -0.0302 | -0.66 | 128.4 K | 586.2 K | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 8.7708 | -0.0552 | -0.63 | 1 K | 8.77 K | |
| TRI | Thomson Reuters Corp | 21.6988 | -0.1318 | -0.6 | 1.31 M | 28.37 M | |
| PIC-PA | Premium Income Corp Pref A | 5.3733 | -0.0325 | -0.6 | 13.86 K | 74.47 K | |
| ITH | International Tower Hill Mines Ltd | 3.35 | -0.02 | -0.59 | 41.7 K | 139.69 K | |
| CTC-A | Canadian Tire Corporation Limited | 35.9375 | -0.199 | -0.55 | 94.6 K | 3.4 M | |
| CGI | CDN General Inv | 6.8513 | -0.0374 | -0.54 | 7.23 K | 49.53 K | |
| BHC | Bausch Health Companies Inc | 13.8167 | -0.0746 | -0.54 | 237.3 K | 3.28 M | |
| IMO | Imperial Oil | 28.6642 | -0.1455 | -0.51 | 425.88 K | 12.21 M | |
| HPS-A | Hammond Power Solutions Inc | 5.1752 | -0.0261 | -0.5 | 46.67 K | 241.53 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LNWO | Light & Wonder, Inc. | 16.24 | 6.21 B | -0.20 | -1.22 | 1.05 M | 17.11 M |
| HSTC | HST Global Inc | 8.28 | 209.33 M | -0.42 | -4.83 | 205.44 K | 1.7 M |
| LCU | Lion Copper Corp. Common Shares | 17.55 | 70.69 M | -1.35 | -7.14 | 2.81 K | 49.26 K |
| EARI | Entertainment Arts Research Inc | 34.00 | 1.11 M | -1.00 | -2.86 | 125 | 4.25 K |
| FCGD | First Colombia Gold Corp | 75.00 | 978.13 K | -5.00 | -6.25 | 11 | 825 |
| SEII | Sharing Economy International Inc | 7740.0078 | 645.17 K | -180.00 | -2.27 | 2 | 15.48 K |
| NEOM | NeoMedia Technologies Inc | 10.80 | 508.84 K | -1.35 | -11.11 | 5.37 K | 57.96 K |
| BLFE | BioLife Sciences Inc | 6.7502 | 318.35 K | -0.75 | -10 | 929 | 6.27 K |
| ZVOI | Zovio Inc | 21.05 | 137.92 K | -0.14 | -0.66 | 108.78 K | 2.29 M |
| PJET | Priority Aviation Inc | 700.00 | 98.01 K | -50.00 | -6.67 | 2 | 1.4 K |
| XLWH | Xinliwang International Holdings Company Ltd | 130.00 | 21.84 K | -20.00 | -13.33 | 2.71 K | 352.82 K |
| WNBD | Winning Brands Corporation | 5.90 | 18.57 K | -0.10 | -1.67 | 28.91 K | 170.6 K |
| XDSL | mPhase Technologies Inc | 145.00 | 16.8 K | -10.00 | -6.45 | 1.77 K | 257.38 K |
| CGNH | CardioGenics Holdings Inc | 5.70 | 9.61 K | -0.20 | -3.39 | 37.39 K | 213.13 K |
| CBRI | CMTSU Liquidation Inc | 3.48 | 8.16 K | -0.08 | -2.25 | 210.99 K | 734.25 K |
| STTO | SITO Mobile Ltd. | 8.00 | 5.13 K | -0.50 | -5.88 | 7.12 K | 57 K |
| SIMPQ | Simply Inc | 390.00 | 1.55 K | -10.00 | -2.5 | 221 | 86.19 K |
| SPDC | Speed Commerce Inc | 29.60 | 603 | -0.48 | -1.6 | 5.18 K | 153.48 K |
| PARD | Poniard Pharmaceuticals Inc | 290.00 | 149 | -10.00 | -3.33 | 24.73 K | 7.17 M |
| MJLB | Ultrack Systems Inc | 120.00 | -64.00 | -34.78 | 9 | 1.08 K | |
| HMNY | Helios and Matheson Analytics Inc | 227.462 | -35.9151 | -13.64 | 6 | 1.36 K | |
| PTRC | Petro River Oil Corp | 120.00 | -5.00 | -4 | 10 | 1.2 K | |
| IGNT | Ingen Technologies Inc | 4.00 | -0.10 | -2.44 | 96.5 K | 386 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AZR | Azarga Metals Corp | 115.00 | 367.62 K | -5.00 | -4.17 | 54.3 K | 6.24 M |
| WEB | Westbridge Energy Corporation | 40.7311 | -40.7312 | -50 | 6 | 244.39 | |
| SEVA | Seva Mining Corp. | 5.60 | -2.80 | -33.33 | 4.33 K | 24.24 K | |
| AEP | Atlas Engineered Products Ltd | 36.00 | -9.00 | -20 | 23 K | 828 K | |
| NIM | Nicola Mining Inc | 3.20 | -0.80 | -20 | 50 | 160 | |
| ROAR | Lion Rock Resources Inc. | 7.00 | -1.00 | -12.5 | 575 | 4.03 K | |
| JSPX | JasperX Technologies Inc. | 90.00 | -10.00 | -10 | 77 | 6.93 K | |
| LQWD | LQwD FinTech Corp | 13.30 | -1.40 | -9.52 | 422 | 5.61 K | |
| OPW | Opawica Explorations Inc | 264.00 | -24.00 | -8.33 | 11.5 K | 3.04 M | |
| SMN | Sun Summit Minerals Corp | 24.75 | -2.25 | -8.33 | 222 | 5.49 K | |
| MKR | Melkior Resources Inc | 3.30 | -0.30 | -8.33 | 154 K | 508.2 K | |
| BTR | Bonterra Resources Inc | 102.00 | -8.00 | -7.27 | 10 | 1.02 K | |
| EMR | Emgold Mining Corporation | 65.00 | -5.00 | -7.14 | 50 K | 3.25 M | |
| TIG | Triumph Gold Corp | 44.00 | -3.00 | -6.38 | 424 | 18.66 K | |
| EON | EON Lithium Corp. | 36.00 | -2.00 | -5.26 | 795 | 28.62 K | |
| WEC | Winchester Equity Corporation | 11.00 | -0.60 | -5.17 | 3.83 K | 42.13 K | |
| SIEN | Sienna Resources Inc. | 9.50 | -0.50 | -5 | 4.26 M | 40.44 M | |
| AVCR | Avricore Health Inc | 12.20 | -0.60 | -4.69 | 970 | 11.83 K | |
| UCU | Ucore Rare Metals Inc | 5.20 | -0.20 | -3.7 | 1.23 M | 6.4 M | |
| WLR | Walker Lane Resources Ltd. | 49.00 | -1.75 | -3.45 | 666 | 32.63 K | |
| VRB | Vanadiumcorp Resource Inc | 14.50 | -0.50 | -3.33 | 250 | 3.62 K | |
| KTN | Kootenay Silver Inc | 6.40 | -0.20 | -3.03 | 14 K | 89.6 K | |
| MET | Metalore Resources Limited | 6.4686 | -0.2021 | -3.03 | 100 | 646.86 | |
| PX | Pelangio Exploration Inc | 3.30 | -0.10 | -2.94 | 7.28 K | 24.02 K | |
| ENA | Enablence Technologies Inc | 912.00 | -24.00 | -2.56 | 41 | 37.39 K | |
| SILV | Silver Valley Metals Corp. | 11.07 | -0.27 | -2.38 | 32 K | 354.24 K | |
| MRZL | Mont Royal Resources Limited. | 10.0233 | -0.2331 | -2.27 | 14.48 K | 145.13 K | |
| SGQ | SouthGobi Resources Ltd | 12.47 | -0.23 | -1.81 | 1 K | 12.47 K | |
| WINS | Winshear Gold Corp | 22.9403 | -0.37 | -1.59 | 200 | 4.59 K | |
| SLG | PetroTal Corp | 21.2546 | -0.2656 | -1.23 | 30.1 K | 639.76 K | |
| BARU | Baru Gold Corp | 27.8083 | -0.2938 | -1.05 | 17.11 K | 475.94 K | |
| GBU | Gabriel Resources Ltd | 16.20 | -0.10 | -0.61 | 70.75 K | 1.15 M |