Loser Valuations for 3 September 2009 from 00:00:00 until 23:59:59
Loser Valuations for 3 September 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| NG | Novagold Resources Inc | 3.996 | 2.65 B | -0.1808 | -4.33 | 7.79 M | 31.12 M |
| BHB | Bar Harbor Bankshares | 8.2222 | 696.29 M | -0.2236 | -2.65 | 3.38 K | 27.75 K |
| GAU | Galiano Gold Inc | 3.60 | 627.82 M | -0.07 | -1.91 | 650.1 K | 2.34 M |
| GORO | Gold Resource Corp | 4.875 | 567.93 M | -0.0488 | -0.99 | 362.82 K | 1.77 M |
| CIX | Compx International Inc | 3.737 | 535.93 M | -0.0544 | -1.43 | 810 | 3.03 K |
| VKI | Invesco Advantage Muni Income Trust II | 4.0804 | 380.82 M | -0.0322 | -0.78 | 71.4 K | 291.34 K |
| IDR | Idaho Strategic Resources | 3.50 | 319.85 M | -0.14 | -3.85 | 1.71 K | 6 K |
| TRX | Tanzanian Royalty Exploration Corp | 3.31 | 299.97 M | -0.09 | -2.65 | 619.43 K | 2.05 M |
| ACU | Acme United Corp | 6.2472 | 269.13 M | -0.0994 | -1.57 | 800 | 5 K |
| LODE | Comstock Mining Inc | 550.00 | 127.01 M | -50.00 | -8.33 | 241 | 132.55 K |
| BDL | Flanigan's Enterprises | 4.615 | 121.75 M | -0.3088 | -6.27 | 800 | 3.69 K |
| CEV | Eaton Vance California Muni Income Trust | 4.9296 | 76.24 M | -0.2381 | -4.61 | 6.87 K | 33.87 K |
| APT | Alpha Pro Tech | 5.08 | 63.89 M | -0.05 | -0.97 | 491.51 K | 2.5 M |
| CVU | CPI Aerostructures | 7.05 | 61.35 M | -0.05 | -0.7 | 10.51 K | 74.06 K |
| DXR | Daxor Corp | 9.7222 | 49.74 M | -0.2733 | -2.73 | 200 | 1.94 K |
| TOON | Kartoon Studios Inc | 1949.9979 | 31.33 M | -449.9996 | -18.75 | 4 | 7.8 K |
| PAAI | Paradium AI, Inc. | 6.16 | 30.31 M | -0.22 | -3.45 | 1.59 K | 9.8 K |
| MXC | Mexco Energy Corp | 10.1756 | 22.1 M | -0.7753 | -7.08 | 20.6 K | 209.62 K |
| IGC | India Globalization Capital Inc | 12.00 | 20.56 M | -0.20 | -1.64 | 5.69 K | 68.28 K |
| AIRI | Air Industries Group Inc | 50.2457 | 13.4 M | -10.0491 | -16.67 | 5 | 251.23 |
| OPTT | Ocean Power Tech Inc | 768.00 | 5.15 M | -22.00 | -2.78 | 187.06 K | 143.66 M |
| PW | Power REIT | 8.8226 | 2.45 M | -0.0524 | -0.59 | 600 | 5.29 K |
| ITP | IT Tech Packaging Inc | 31.1098 | 978.9 K | -1.1666 | -3.61 | 4.54 K | 141.27 K |
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 | 22.3487 | 287.66 B | -0.2263 | -1 | 1.26 M | 28.23 M |
| AMGN | Amgen Inc | 39.5499 | 253.21 B | -0.4261 | -1.07 | 6.97 M | 275.54 M |
| QCOM | Qualcomm Inc | 29.7709 | 188.93 B | -0.2645 | -0.88 | 31.35 M | 933.4 M |
| CME | CME Group Inc | 27.996 | 113.06 B | -0.6497 | -2.27 | 6.46 M | 180.92 M |
| REGN | Regeneron Pharmaceuticals | 22.1404 | 99.25 B | -0.2682 | -1.2 | 276.6 K | 6.12 M |
| GRMN | Garmin Ltd | 17.9707 | 56.64 B | -0.1766 | -0.97 | 2.12 M | 38.12 M |
| ADSK | Autodesk Inc | 22.56 | 54.34 B | -0.20 | -0.88 | 3.08 M | 69.45 M |
| TTWO | Take-Two Interactive Software | 10.67 | 43.25 B | -0.28 | -2.56 | 2.38 M | 25.36 M |
| FISV | Fiserv Inc | 11.2207 | 34 B | -0.0958 | -0.85 | 7.1 M | 79.69 M |
| RYAAY | Ryanair Hlds Plc ADR | 8.6072 | 30.78 B | -0.0744 | -0.86 | 2.62 M | 22.59 M |
| INSM | Insmed Inc | 8.00 | 26.49 B | -0.30 | -3.61 | 1.02 M | 8.16 M |
| UTHR | United Therapeutic | 45.80 | 25.37 B | -0.37 | -0.8 | 447.72 K | 20.51 M |
| PFG | Principal Financial Group Inc | 14.7502 | 24.36 B | -0.0916 | -0.62 | 4.45 M | 65.69 M |
| TSEM | Tower Semiconductor | 14.10 | 18.03 B | -0.30 | -2.08 | 87.48 K | 1.23 M |
| NBIX | Neurocrine Bioscienc | 3.03 | 17.65 B | -0.23 | -7.06 | 380.81 K | 1.15 M |
| CHKP | Check Point Software | 26.77 | 14.97 B | -0.25 | -0.93 | 2.79 M | 74.79 M |
| JKHY | Jack Henry & Assoc | 18.3843 | 12.33 B | -0.105 | -0.57 | 332.4 K | 6.11 M |
| BMRN | Biomarin Pharmaceuticals | 15.82 | 11.3 B | -0.24 | -1.49 | 839.35 K | 13.28 M |
| FCFS | First Cash Fin Svcs | 15.6063 | 7.89 B | -0.1307 | -0.83 | 114.32 K | 1.78 M |
| ORKA | Oruka Therapeutics Inc | 16101.1104 | 7.1 B | -195.165 | -1.2 | 4 | 64.4 K |
| RIOT | Riot Blockchain Inc | 445.174 | 6.86 B | -14.9818 | -3.26 | 258 | 114.85 K |
| ABCB | Ameris Bancorp | 5.2809 | 5.57 B | -0.1347 | -2.49 | 9.66 K | 51.03 K |
| OMAB | Grupo Aeroportuario ADR | 4.8525 | 5.39 B | -0.0381 | -0.78 | 42.18 K | 204.68 K |
| CACC | Credit Acceptance | 28.00 | 5.21 B | -0.17 | -0.6 | 91.64 K | 2.57 M |
| IRDM | Iridium Comm Inc | 9.348 | 5.01 B | -0.047 | -0.5 | 36.2 K | 338.4 K |
| IONS | Ionis Pharmaceuticals | 15.24 | 4.71 B | -0.29 | -1.87 | 646.3 K | 9.85 M |
| GLNG | Golar Lng Ltd | 5.3181 | 4.37 B | -0.1186 | -2.18 | 313.94 K | 1.67 M |
| OLED | Universal Display | 9.7894 | 4.08 B | -0.1602 | -1.61 | 232.08 K | 2.27 M |
| PRIM | Primoris Services Cp | 6.1314 | 3.79 B | -0.163 | -2.59 | 12.59 K | 77.18 K |
| ACHC | Acadia Healthcr Company | 6.20 | 3.61 B | -0.20 | -3.13 | 1.3 K | 8.07 K |
| SBLK | Star Bulk Carriers | 107.768 | 3.25 B | -0.9593 | -0.88 | 3.2 K | 345.07 K |
| OSIS | O S I Systems Inc | 16.84 | 3.09 B | -0.14 | -0.82 | 74.87 K | 1.26 M |
| VCEL | Vericel Corproation | 64.16 | 3.04 B | -0.64 | -0.99 | 6.24 K | 400.23 K |
| HTO | H2O America | 14.3861 | 2.96 B | -0.2732 | -1.86 | 32.8 K | 471.86 K |
| ATRC | Atricure Inc | 3.85 | 2.93 B | -0.03 | -0.77 | 3.37 K | 12.99 K |
| PLUS | Eplus Inc | 3.6318 | 2.54 B | -0.0257 | -0.7 | 61.65 K | 223.89 K |
| NEOG | Neogen Cp | 4.9999 | 2.53 B | -0.27 | -5.12 | 1.18 M | 5.91 M |
| BANR | Banner Corp | 12.6216 | 2.53 B | -0.3261 | -2.52 | 45.1 K | 569.18 K |
| CLDX | Celldex Therapeutics | 79.50 | 2.37 B | -1.95 | -2.39 | 8.51 K | 676.31 K |
| SRCE | 1st Source Corp | 10.9942 | 2.11 B | -0.1057 | -0.95 | 41.6 K | 457.37 K |
| MCRI | Monarch Casino | 8.3686 | 1.97 B | -0.1162 | -1.37 | 37.98 K | 317.86 K |
| IOSP | Innospec Inc | 10.543 | 1.93 B | -0.1266 | -1.19 | 71.14 K | 750.07 K |
| RBCAA | Republic Bancorp Inc | 12.1767 | 1.79 B | -0.0823 | -0.67 | 53.92 K | 656.62 K |
| SLS | Sellas Life Sciences Group Inc | 65420.5078 | 1.7 B | -2145.3438 | -3.18 | 1 | 65.42 K |
| QCRH | Qcr Holdings Inc | 8.8126 | 1.69 B | -0.0454 | -0.51 | 100 | 881.26 |
| HOPE | Hope Bancorp Inc | 4.7133 | 1.68 B | -0.078 | -1.63 | 75.68 K | 356.72 K |
| JJSF | J J Snack Foods | 33.9577 | 1.66 B | -0.2258 | -0.66 | 41 K | 1.39 M |
| NVAX | Novavax Inc | 116.80 | 1.65 B | -2.00 | -1.68 | 514.16 K | 60.05 M |
| OMCL | Omnicell Inc | 10.53 | 1.64 B | -0.11 | -1.03 | 81.7 K | 860.28 K |
| THRM | Gentherm Inc | 6.30 | 1.61 B | -0.07 | -1.1 | 101.08 K | 636.78 K |
| CASH | Meta Financial Group | 6.0795 | 1.56 B | -0.0902 | -1.46 | 13.8 K | 83.9 K |
| PEBO | Peoples Bancorp Inc | 7.9445 | 1.38 B | -0.1925 | -2.37 | 37.97 K | 301.61 K |
| DMLP | Dorchester Minls | 5.3515 | 1.38 B | -0.0404 | -0.75 | 32.16 K | 172.09 K |
| TRS | Trimas Corp | 3.7061 | 1.37 B | -0.0698 | -1.85 | 31.75 K | 117.68 K |
| CRAI | Cra International | 23.0704 | 1.26 B | -0.2949 | -1.26 | 39.7 K | 915.89 K |
| HFWA | Heritage Financial | 7.1613 | 1.14 B | -0.1001 | -1.38 | 8.75 K | 62.64 K |
| NBN | Northeast Bncp | 7.0669 | 1.1 B | -0.3197 | -4.33 | 900 | 6.36 K |
| HROW | Harrow Health Inc | 56.00 | 1.1 B | -3.60 | -6.04 | 125 | 7 K |
| OCSL | Oaktree Specialty Lending Corp | 5.1931 | 1.09 B | -0.0545 | -1.04 | 84.18 K | 437.18 K |
| EGBN | Eagle Bancorp Inc | 6.4162 | 1.05 B | -0.1064 | -1.63 | 9.35 K | 59.99 K |
| ITRN | Ituran Location | 4.0206 | 992.18 M | -0.0262 | -0.65 | 2.71 K | 10.9 K |
| WINA | Winmark Corp | 15.1946 | 979.35 M | -0.4502 | -2.88 | 12.71 K | 193.12 K |
| ROCK | Gibraltar Ind Inc | 11.66 | 968.17 M | -0.10 | -0.85 | 164.62 K | 1.92 M |
| HELE | Helen of Troy Ltd | 20.10 | 888.49 M | -0.33 | -1.62 | 118.17 K | 2.38 M |
| MPB | Mid Penn Bancorp Inc | 9.8701 | 885.21 M | -0.1552 | -1.55 | 100 | 987.01 |
| HSTM | Healthstream Inc | 3.7736 | 883.61 M | -0.0662 | -1.72 | 10.44 K | 39.39 K |
| IBCP | Independent Bk Cp | 10.7776 | 811.16 M | -0.8134 | -7.02 | 6.36 K | 68.49 K |
| FISI | Financial Institut | 5.9859 | 778.89 M | -0.3496 | -5.52 | 75 K | 448.94 K |
| CASS | Cass Information Sys | 13.353 | 708.87 M | -0.0797 | -0.59 | 16.64 K | 222.14 K |
| CWBC | Community West Bncsh | 3.5763 | 702.15 M | -0.4049 | -10.17 | 900 | 3.22 K |
| SCHL | Scholastic Cp | 17.3922 | 699.93 M | -0.125 | -0.71 | 131.97 K | 2.3 M |
| JBSS | John B Sanfilippo | 5.9434 | 664.19 M | -0.1368 | -2.25 | 9.55 K | 56.75 K |
| GERN | Geron Corp | 6.529 | 656.99 M | -0.0567 | -0.86 | 959.55 K | 6.26 M |
| CARE | Carter Bankshares Inc | 5.0082 | 645.51 M | -0.0446 | -0.88 | 1 K | 5.01 K |
| LYTS | L S I Industries | 4.4272 | 595.38 M | -0.0771 | -1.71 | 69.98 K | 309.83 K |
| BSRR | Sierra Bancorp | 7.7626 | 544.85 M | -0.1913 | -2.41 | 10.8 K | 83.84 K |
| TATT | T A T Tech Ltd | 5.3367 | 510.57 M | -0.0279 | -0.52 | 1.8 K | 9.61 K |
| ITIC | Investors Title Company | 17.9108 | 497.13 M | -0.1969 | -1.09 | 2.52 K | 45.19 K |
| GOOD | Gladstone Comml | 3.2071 | 495.86 M | -0.0719 | -2.19 | 12.94 K | 41.49 K |
| AMRN | Amarin Corp ADR | 24.20 | 492.32 M | -0.60 | -2.42 | 175 | 4.24 K |
| SWRD | Stewards Inc. | 4.30 | 481.05 M | -0.20 | -4.44 | 1.81 K | 7.78 K |
| ATNI | Atn International | 31.1803 | 469.34 M | -0.4226 | -1.34 | 28.2 K | 879.28 K |
| ALLT | Allot Communications | 3.80 | 442.25 M | -0.03 | -0.78 | 62.5 K | 237.5 K |
| CZFS | Citizens Fincl Svcs | 11.4644 | 412.85 M | -0.9057 | -7.32 | 1.49 K | 17.12 K |
| FWDI | AdvisorShares Madrona International ETF | 17.20 | 408.9 M | -0.20 | -1.15 | 3.25 K | 55.9 K |
| ACTG | Acacia Res-Acacia | 7.8957 | 404.01 M | -0.1174 | -1.47 | 67.72 K | 534.69 K |
| VALU | Value Line Inc | 12.836 | 389.36 M | -0.4924 | -3.69 | 3.3 K | 42.36 K |
| FENC | Fennec Pharmaceuticals Inc | 3.51 | 373.11 M | -0.3132 | -8.19 | 299 | 1.05 K |
| ARTNA | Artesian Res Cp A | 10.1984 | 341.72 M | -0.1465 | -1.42 | 45.6 K | 465.05 K |
| BCML | Bay Commercial Bk CA | 7.7137 | 341.25 M | -0.0454 | -0.59 | 200 | 1.54 K |
| LWAY | Lifeway Foods Inc | 11.7327 | 340.05 M | -0.2669 | -2.22 | 42.08 K | 493.67 K |
| AGEN | Agenus Inc | 233.158 | 326.07 M | -3.5327 | -1.49 | 8.76 K | 2.04 M |
| HWBK | Hawthorn Bancshares | 3.7445 | 287.43 M | -0.0936 | -2.44 | 526 | 1.97 K |
| BCBP | Bcb Bancorp Inc | 3.429 | 281.07 M | -0.1887 | -5.22 | 1.5 K | 5.14 K |
| ALCO | Alico Inc | 21.9554 | 277.31 M | -0.4547 | -2.03 | 21.29 K | 467.45 K |
| ULBI | Ultralife Corp | 5.80 | 262.46 M | -0.10 | -1.69 | 132.48 K | 768.36 K |
| MTRX | Matrix Service Company | 10.42 | 259.25 M | -0.13 | -1.23 | 94.46 K | 984.3 K |
| PPIH | Perma-Pipe International Holdings Inc | 6.30 | 237.41 M | -0.09 | -1.41 | 10.97 K | 69.1 K |
| IMMR | Immersion Corp | 3.4137 | 233.44 M | -0.0453 | -1.31 | 193.47 K | 660.43 K |
| OVBC | Ohio Valley Banc Cp | 14.6772 | 232.63 M | -0.3993 | -2.65 | 4.65 K | 68.22 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LLY | Eli Lilly and Company | 21.0726 | 1.28 T | -0.2388 | -1.12 | 5.84 M | 123.02 M |
| ORCL | Oracle Corporation | 17.6868 | 400.25 B | -0.1723 | -0.96 | 28.6 M | 505.79 M |
| MRK | Merck & Company | 16.5488 | 362.83 B | -0.3119 | -1.85 | 17.35 M | 287.08 M |
| NVS | Novartis Ag ADR | 21.9747 | 302.78 B | -0.12 | -0.54 | 995.03 K | 21.87 M |
| BML-PH | Bank of America Corporation | 6.4555 | 256.72 B | -0.0468 | -0.72 | 34.55 K | 223.07 K |
| TM | Toyota Motor Corp Ltd | 56.9277 | 250.88 B | -0.8301 | -1.44 | 766.26 K | 43.62 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 3.4144 | 246.95 B | -0.0444 | -1.28 | 1.27 M | 4.34 M |
| NVO | Novo Nordisk A/S ADR | 9.5558 | 181.18 B | -0.0688 | -0.71 | 128.07 K | 1.22 M |
| PFE | Pfizer Inc | 7.6159 | 167.86 B | -0.0947 | -1.23 | 37.42 M | 284.99 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 3.9942 | 155.24 B | -0.0485 | -1.2 | 118.55 K | 473.51 K |
| T | American Telephone and Telegraph Inc. | 6.7699 | 149.95 B | -0.0592 | -0.87 | 27.53 M | 186.4 M |
| UL | Unilever Plc ADR | 17.5391 | 141.65 B | -0.1971 | -1.11 | 832.77 K | 14.61 M |
| SPGI | S&P Global Inc | 22.0435 | 137.73 B | -2.5076 | -10.21 | 14.16 M | 312.09 M |
| BTI | British American Tobacco Industries ADR | 11.8414 | 131.17 B | -0.1059 | -0.89 | 374.4 K | 4.43 M |
| GSK | Glaxosmithkline Plc ADR | 16.8441 | 101.43 B | -0.2008 | -1.18 | 819.6 K | 13.81 M |
| ICE | Intercontinental Exchange | 15.35 | 100.92 B | -0.1109 | -0.72 | 5.97 M | 91.65 M |
| KKR | KKR & Co. LP | 4.5339 | 92.41 B | -0.1133 | -2.44 | 15.4 K | 69.82 K |
| MCO | Moody's Corp | 19.961 | 88.79 B | -1.5139 | -7.05 | 18.67 M | 372.65 M |
| MSI | Motorola Solutions | 24.2692 | 88.49 B | -0.3782 | -1.53 | 12.15 M | 294.88 M |
| CL | Colgate-Palmolive Company | 23.97 | 77.9 B | -0.2796 | -1.15 | 6.74 M | 161.51 M |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 8.8332 | 66.58 B | -0.0977 | -1.09 | 21.14 K | 186.78 K |
| CRH | CRH Plc ADR | 14.7016 | 64.04 B | -0.2615 | -1.75 | 939.3 K | 13.81 M |
| DVN | Devon Energy Corp | 38.6012 | 49.44 B | -0.2092 | -0.54 | 3.84 M | 148.11 M |
| ROK | Rockwell Automation Inc | 28.9405 | 45.2 B | -0.2784 | -0.95 | 1.75 M | 50.62 M |
| HMC | Honda Motor Company ADR | 16.8583 | 43.28 B | -0.1698 | -1 | 346.5 K | 5.84 M |
| WDS | Woodside Energy Group Ltd | 20.35 | 42.37 B | -0.2476 | -1.2 | 2.67 K | 54.44 K |
| EL | Estee Lauder Companies | 13.665 | 40.7 B | -0.1298 | -0.94 | 3.59 M | 49.05 M |
| CNC | Centene Corp | 4.375 | 34.89 B | -0.0675 | -1.52 | 755.2 K | 3.3 M |
| AWK | American Water Works | 13.4754 | 29.8 B | -0.075 | -0.55 | 855.23 K | 11.52 M |
| NMR | Nomura Holdings Inc ADR | 4.8515 | 28.32 B | -0.0856 | -1.73 | 365.2 K | 1.77 M |
| BALL | Ball Corporation | 10.2044 | 17.13 B | -0.0873 | -0.85 | 6.8 M | 69.41 M |
| LDOS | Leidos Holdings Inc | 24.9912 | 16.33 B | -0.2937 | -1.16 | 1.14 M | 28.61 M |
| TXT | Textron Inc | 16.2919 | 14.56 B | -0.5122 | -3.05 | 13.27 M | 216.23 M |
| BF-A | Brown-Forman Corporation | 8.656 | 14.21 B | -0.1767 | -2 | 18.75 K | 162.3 K |
| BF-B | Brown-Forman Corporation | 8.3992 | 13.81 B | -0.1468 | -1.72 | 3.09 M | 25.94 M |
| PNW | Pinnacle West Capital Corp | 16.1624 | 13.08 B | -0.1353 | -0.83 | 776.7 K | 12.55 M |
| RRC | Range Resources Corp | 43.2445 | 12.12 B | -0.6253 | -1.43 | 2.63 M | 113.93 M |
| DECK | Deckers Outdoor Corp | 3.5528 | 11.8 B | -0.0522 | -1.45 | 13.02 M | 46.27 M |
| EVR | Evercore Partners Inc | 15.9509 | 11.32 B | -0.971 | -5.74 | 324.9 K | 5.18 M |
| MOH | Molina Healthcare Inc | 13.7133 | 10.88 B | -0.1134 | -0.82 | 205.5 K | 2.82 M |
| PSO | Pearson Plc ADR | 6.7966 | 10.34 B | -0.0732 | -1.07 | 186.1 K | 1.26 M |
| MHK | Mohawk Industries | 47.24 | 8.87 B | -0.86 | -1.79 | 997.57 K | 47.13 M |
| TFII | Tfi International Inc | 4.2568 | 7.96 B | -0.1145 | -2.62 | 5.1 K | 21.71 K |
| G | Genpact Ltd | 9.5016 | 7.29 B | -0.1103 | -1.15 | 389.5 K | 3.7 M |
| LAD | Lithia Motors | 10.5854 | 6.75 B | -0.1713 | -1.59 | 252.11 K | 2.67 M |
| BLDR | Builders Firstsource | 3.9122 | 6.71 B | -0.0366 | -0.93 | 514.55 K | 2.01 M |
| BKH | Black Hills Corp | 13.1996 | 6.63 B | -0.3304 | -2.44 | 335.3 K | 4.43 M |
| TXNM | Txnm Energy Inc | 7.4056 | 6.48 B | -0.0511 | -0.69 | 498.88 K | 3.69 M |
| ANF | Abercrombie & Fitch Company | 22.3547 | 6.45 B | -0.801 | -3.46 | 5.81 M | 129.83 M |
| ORA | Ormat Technologies | 30.7621 | 5.73 B | -1.0626 | -3.34 | 738.5 K | 22.72 M |
| CUZ | Cousins Properties Inc | 12.416 | 4.88 B | -0.0653 | -0.52 | 136.14 K | 1.69 M |
| LUMN | Centurylink | 10.7613 | 4.59 B | -0.0555 | -0.51 | 2.87 M | 30.89 M |
| VSH | Vishay Intertechnology | 5.2473 | 4.47 B | -0.0281 | -0.53 | 1.08 M | 5.68 M |
| CRK | Comstock Resources | 148.6865 | 4.44 B | -2.062 | -1.37 | 84.5 K | 12.56 M |
| GEO | Geo Group Inc | 4.7612 | 4.31 B | -0.0368 | -0.77 | 611.1 K | 2.91 M |
| KFY | Korn/Ferry International | 10.8841 | 4.15 B | -0.2204 | -1.98 | 336.9 K | 3.67 M |
| AKO-A | Embotelladora Andina S.A | 6.6306 | 3.99 B | -0.0453 | -0.68 | 2.08 K | 13.81 K |
| CNS | Cohn & Steers Inc | 8.4226 | 3.74 B | -0.058 | -0.68 | 182.3 K | 1.54 M |
| KAI | Kadant Inc | 10.1283 | 3.57 B | -0.1322 | -1.29 | 69.7 K | 705.94 K |
| DHT | Dht Holdings | 18.5158 | 3.48 B | -0.2819 | -1.5 | 160.42 K | 2.97 M |
| MHO | M/I Homes | 14.65 | 3.25 B | -0.40 | -2.66 | 242.37 K | 3.55 M |
| LRN | Stride Inc | 18.88 | 3.24 B | -1.40 | -6.9 | 334.31 K | 6.31 M |
| ABM | ABM Industries Inc | 14.5443 | 3.18 B | -0.7081 | -4.64 | 648.1 K | 9.43 M |
| TDC | Teradata Corp | 23.485 | 3.1 B | -0.1195 | -0.51 | 1.08 M | 25.45 M |
| LCII | Lci Industries | 11.7645 | 2.37 B | -0.2522 | -2.1 | 127.59 K | 1.5 M |
| RAMP | Liveramp Holdings Inc | 8.77 | 2.34 B | -0.07 | -0.79 | 305.9 K | 2.68 M |
| ROG | Rogers Corp | 24.86 | 2.33 B | -0.42 | -1.66 | 122.7 K | 3.05 M |
| PRGO | Perrigo Company | 21.9793 | 2.3 B | -0.1132 | -0.51 | 456 K | 10.02 M |
| SPB | Spectrum Brands Holdings Inc | 31.1421 | 2.03 B | -0.2658 | -0.85 | 1.23 K | 38.34 K |
| SAH | Sonic Automotive | 9.0408 | 2 B | -0.1973 | -2.14 | 1.11 M | 9.99 M |
| ALG | Alamo Group | 12.5515 | 1.72 B | -0.1169 | -0.92 | 5.7 K | 71.54 K |
| HE | Hawaiian Electric Industries | 9.2697 | 1.55 B | -0.0774 | -0.83 | 507.37 K | 4.7 M |
| PRG | Prog Hldgs Inc | 10.7044 | 1.52 B | -0.0738 | -0.68 | 8.1 K | 86.71 K |
| AMN | Amn Healthcare Services Inc | 6.2789 | 1.47 B | -0.0604 | -0.95 | 263.1 K | 1.65 M |
| STC | Stewart Information Services Corp | 9.5861 | 1.35 B | -0.098 | -1.01 | 82.5 K | 790.85 K |
| DLX | Deluxe Corp | 8.4191 | 1.22 B | -0.1133 | -1.33 | 301.05 K | 2.53 M |
| FUN | Cedar Fair LP | 4.9048 | 1.14 B | -0.2121 | -4.15 | 390.78 K | 1.92 M |
| SBR | Sabine Royalty Trust | 10.4595 | 937.6 M | -0.0693 | -0.66 | 18.2 K | 190.36 K |
| PAR | Par Technology Corp | 6.0925 | 920.73 M | -0.0689 | -1.12 | 25.4 K | 154.75 K |
| WGO | Winnebago Industries | 9.4326 | 897.86 M | -0.1716 | -1.79 | 360.5 K | 3.4 M |
| GAM-PB | General American Investors Company Inc. | 8.9942 | 832.94 M | -0.0947 | -1.04 | 25.9 K | 232.95 K |
| CTO | Consolidated-Tomoka Land Company | 5.79 | 791.87 M | -0.1134 | -1.92 | 44.58 K | 258.1 K |
| SAFE | Safehold Inc | 4.4077 | 733.46 M | -0.0642 | -1.44 | 116.22 K | 512.25 K |
| HOV | Hovnanian Enterprises Inc | 101.25 | 584.13 M | -15.00 | -12.9 | 630.15 K | 63.8 M |
| ETD | Ethan Allen Interiors Inc | 6.4341 | 462.75 M | -0.22 | -3.31 | 653.6 K | 4.21 M |
| SOR | Source Capital | 6.5455 | 386.38 M | -0.0412 | -0.63 | 4.96 K | 32.48 K |
| ARL | American Realty Investors | 10.86 | 371.17 M | -0.06 | -0.55 | 500 | 5.43 K |
| MCI | Massmutual Corporate Investors | 3.3338 | 359.04 M | -0.0292 | -0.87 | 16 K | 53.34 K |
| BBW | Build-A-Bear Workshop | 3.8006 | 353.44 M | -0.0337 | -0.88 | 123.23 K | 468.35 K |
| NL | NL Industries | 3.569 | 342.3 M | -0.0373 | -1.03 | 54.1 K | 193.08 K |
| EBS | Emergent Biosolutions | 15.5911 | 310.55 M | -0.4711 | -2.93 | 222.97 K | 3.48 M |
| MLP | Maui Land & Pineapple Company | 6.30 | 300.07 M | -0.13 | -2.02 | 14.27 K | 89.93 K |
| BGS | B&G Foods Holdings | 3.016 | 298.28 M | -0.0162 | -0.53 | 143.9 K | 434 K |
| WHG | Westwood Holdings Group Inc | 16.7498 | 177.79 M | -0.1516 | -0.9 | 9.29 K | 155.57 K |
| MPV | Massmutual Participation Investors | 3.2422 | 176.56 M | -0.1235 | -3.67 | 3.6 K | 11.67 K |
| SRI | Stoneridge Inc | 4.67 | 145.62 M | -0.34 | -6.79 | 151.17 K | 705.97 K |
| LODE | Comstock | 550.00 | 126.77 M | -50.00 | -8.33 | 241 | 132.55 K |
| JHI | John Hancock Investors Trust | 4.2179 | 106.42 M | -0.0696 | -1.62 | 12.6 K | 53.13 K |
| GHI | Greystone Housing Impact Investors LP | 3.7667 | 98.02 M | -0.0667 | -1.74 | 9.14 K | 34.41 K |
| CRT | Cross Timbers Royalty Trust | 6.0961 | 75 M | -0.1754 | -2.8 | 40.7 K | 248.11 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 165.2746 | 7.84 M | -2.6657 | -1.59 | 419 | 69.25 K |
| ACB | Aurora Cannabis Inc | 13.80 | -3.00 | -17.86 | 333 | 4.6 K | |
| MAI | Mining Americas Inc. | 25.00 | -5.00 | -16.67 | 260 | 6.5 K | |
| HMMC | Hemlo Mining Corp. | 200.25 | -24.75 | -11 | 109 | 21.83 K | |
| BCT | Briacell Therapeutics Corp | 72.4241 | -4.8283 | -6.25 | 35 | 2.53 K | |
| NG | Novagold Res Inc | 3.9159 | -0.1854 | -4.52 | 1.28 M | 5.02 M | |
| LNF | Leons Furniture | 5.4245 | -0.1953 | -3.48 | 9.74 K | 52.81 K | |
| EFR | Energy Fuels Inc | 14.50 | -0.50 | -3.33 | 3.83 K | 55.51 K | |
| ELVA | Electrovaya Inc | 4.45 | -0.15 | -3.26 | 5.3 K | 23.58 K | |
| BNE | Bonterra Energy Corp | 13.2276 | -0.3929 | -2.88 | 7.41 K | 98.04 K | |
| VCM | Vecima Networks Inc | 3.4206 | -0.078 | -2.23 | 7.9 K | 27.02 K | |
| CFP | Canfor Corp | 5.42 | -0.12 | -2.17 | 44.3 K | 240.11 K | |
| PBL | Pollard Banknote Ltd | 3.214 | -0.0677 | -2.06 | 1.7 K | 5.46 K | |
| ESM | Euro Sun Mining Inc | 4.4502 | -0.0908 | -2 | 24.25 K | 107.9 K | |
| TRX | Trx Gold Corporation | 3.67 | -0.07 | -1.87 | 214.18 K | 786.04 K | |
| CFW | Calfrac Well Services Ltd | 330.50 | -5.75 | -1.71 | 3.65 K | 1.21 M | |
| TWC | Twc Enterprises Ltd | 4.1531 | -0.0704 | -1.67 | 402 | 1.67 K | |
| SGY | Surge Energy Inc | 10.4724 | -0.1682 | -1.58 | 1.4 K | 14.66 K | |
| PWF-PG | Power Financial Corp Pref G | 9.3341 | -0.1482 | -1.56 | 4.98 K | 46.48 K | |
| STC | Sangoma Technologies Corp | 4.48 | -0.07 | -1.54 | 1.71 K | 7.68 K | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 8.7637 | -0.1325 | -1.49 | 25.06 K | 219.65 K | |
| BPS-PU | Brookfield Property Split Corp Pref U | 8.8938 | -0.1291 | -1.43 | 8.07 K | 71.77 K | |
| BCE-PB | BCE Inc Pref AB | 8.1107 | -0.1081 | -1.32 | 40.35 K | 327.27 K | |
| D-UN | Dream Office Real Estate Investment Trust | 16.3094 | -0.2126 | -1.29 | 97.48 K | 1.59 M | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 8.1474 | -0.097 | -1.18 | 6.55 K | 53.37 K | |
| CGI | CDN General Inv | 7.0222 | -0.0801 | -1.13 | 5.61 K | 39.37 K | |
| LNR | Linamar Corp | 10.192 | -0.1162 | -1.13 | 77.78 K | 792.77 K | |
| SLF-PE | Sun Life Financial Sr 5 Prf | 8.1425 | -0.0924 | -1.12 | 7.87 K | 64.11 K | |
| PIF | Polaris Infrastructure Inc | 854.3055 | -9.5989 | -1.11 | 122 | 104.23 K | |
| TRZ | Transat At Inc | 13.26 | -0.14 | -1.04 | 15.6 K | 206.86 K | |
| GWO-PI | Great West Lifeco 1St I Prf | 8.2955 | -0.0836 | -1 | 55.65 K | 461.64 K | |
| MFI | Maple Leaf Foods | 5.2825 | -0.053 | -0.99 | 29.7 K | 156.87 K | |
| BCE-PG | Bce Inc Pref G | 8.3462 | -0.0807 | -0.96 | 18.9 K | 157.74 K | |
| WN-PE | George Weston 4.75 Ser V Prf | 8.0483 | -0.0765 | -0.94 | 8.5 K | 68.4 K | |
| BPO-PX | Brookfield Office Properties Inc Pref X | 4.311 | -0.0395 | -0.91 | 1 K | 4.31 K | |
| GWO-PG | Great West Lifeco Inc Pref G | 8.9123 | -0.0802 | -0.89 | 10 K | 89.12 K | |
| WN-PA | George Weston Prf | 8.9297 | -0.0792 | -0.88 | 3.22 K | 28.73 K | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 8.5685 | -0.0754 | -0.87 | 8.25 K | 70.66 K | |
| BCE-PR | BCE Inc Pref R | 8.101 | -0.0689 | -0.84 | 2 K | 16.2 K | |
| FRU | Freehold Royalties Ltd | 4.7504 | -0.0396 | -0.83 | 35.85 K | 170.28 K | |
| GBT | Bmtc Group Inc | 7.4394 | -0.0608 | -0.81 | 1.7 K | 12.65 K | |
| BCE-PA | BCE Inc Pref AA | 7.8954 | -0.0631 | -0.79 | 21.14 K | 166.91 K | |
| SJ | Stella Jones Inc | 4.6385 | -0.0326 | -0.7 | 3.6 K | 16.7 K | |
| MX | Methanex Corp | 13.5891 | -0.09 | -0.66 | 354.8 K | 4.82 M | |
| POW-PD | Power Corporation of Canada Pref D | 8.7035 | -0.0556 | -0.63 | 8.83 K | 76.85 K | |
| WFG | West Fraser Timber CO Ltd | 10.7893 | -0.0671 | -0.62 | 14.8 K | 159.68 K | |
| BCE-PF | BCE Inc Pref AF | 7.8556 | -0.0486 | -0.61 | 8.15 K | 64.02 K | |
| EMP-A | Empire Company Limited | 10.4909 | -0.0627 | -0.59 | 103.8 K | 1.09 M | |
| BBD-PD | Bombardier Inc Pref D | 4.6875 | -0.0279 | -0.59 | 2.96 K | 13.88 K | |
| LFE | Canadian Life Companies Split Corp | 3.003 | -0.0173 | -0.57 | 10.77 K | 32.35 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 7.91 | -0.0439 | -0.55 | 1.3 K | 10.28 K | |
| WCN | Waste Connections Inc | 15.1716 | -0.0839 | -0.55 | 181.79 K | 2.76 M | |
| CGY | Calian Group Ltd | 8.2764 | -0.0454 | -0.55 | 5.6 K | 46.36 K | |
| HR-UN | H&R Real Estate Investment Trust | 6.4176 | -0.0342 | -0.53 | 306 K | 1.96 M | |
| TCL-A | Transcontinental Inc | 3.9516 | -0.0204 | -0.51 | 20.24 K | 79.98 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BRDCY | Bridgestone Corporation | 5.2281 | 31.99 B | -0.146 | -2.72 | 734 | 3.84 K |
| MALG | Microalliance Group Inc. | 270.00 | 913.97 M | -30.00 | -10 | 5 | 1.35 K |
| HSTC | HST Global Inc | 3.45 | 209.33 M | -1.05 | -23.33 | 538.42 K | 1.86 M |
| ORBT | Orbit International Corporation | 3.2817 | 8.53 M | -0.0193 | -0.58 | 17.28 K | 56.69 K |
| ICBU | Imd Companies | 13.50 | 2.86 M | -0.50 | -3.57 | 2.59 M | 35.03 M |
| BLFE | BioLife Sciences Inc | 5.2501 | 318.35 K | -0.7501 | -12.5 | 201 | 1.06 K |
| DKAM | Drinks Americas Holdings Ltd | 333.7503 | 278.3 K | -3.75 | -1.11 | 180 | 60.08 K |
| PJET | Priority Aviation Inc | 750.00 | 98.01 K | -5.00 | -0.66 | 8 | 6 K |
| LGBI | Cannabiz Mobile Inc | 19.32 | 64.81 K | -7.08 | -26.82 | 286 | 5.53 K |
| RGGI | Resgreen Group International Inc | 450.00 | 48.75 K | -20.00 | -4.26 | 12 | 5.4 K |
| WNBD | Winning Brands Corporation | 4.50 | 18.57 K | -0.30 | -6.25 | 22.88 K | 102.95 K |
| CBRI | CMTSU Liquidation Inc | 3.79 | 8.16 K | -0.04 | -1.04 | 219.86 K | 833.25 K |
| CYRNQ | CYRNQ | 52.68 | 799 | -1.12 | -2.08 | 736 | 38.77 K |
| DOMR | Dominion Resources Black Warrior Trust | 8.7225 | 785 | -0.1479 | -1.67 | 34.26 K | 298.83 K |
| SYNE | Synthesis Energy Systems Inc | 71.68 | 157 | -2.4704 | -3.33 | 7.1 K | 509.21 K |
| PARD | Poniard Pharmaceuticals Inc | 314.40 | 149 | -8.80 | -2.72 | 14.08 K | 4.43 M |
| CCTL | Coin Citadel | 28.00 | 37 | -0.50 | -1.75 | 219 | 6.13 K |
| MMMM | Quad M Solutions Inc | 5.00 | -3.00 | -37.5 | 2.25 K | 11.25 K | |
| IZNN | IZON Network Inc | 43.35 | -16.15 | -27.14 | 46.65 K | 2.02 M | |
| FRTD | Fortitude Group Inc | 63.6364 | -12.4091 | -16.32 | 77.5 K | 4.93 M | |
| HMNY | Helios and Matheson Analytics Inc | 311.2638 | -17.9575 | -5.45 | 8 | 2.49 K | |
| VRCI | Verde Science Inc | 32200.00 | -1820.00 | -5.35 | 62.37 K | 2.01 B | |
| TXCCQ | TranSwitch Corporation | 4.294 | -0.2385 | -5.26 | 17.25 K | 74.06 K | |
| IGNT | Ingen Technologies Inc | 4.10 | -0.10 | -2.38 | 45.17 K | 185.2 K | |
| SOGFF | Strategic Oil & Gas Ltd | 8.23 | -0.17 | -2.02 | 1 K | 8.23 K | |
| BAJFF | Camrova Resources Inc | 8.99 | -0.138 | -1.51 | 425 | 3.82 K | |
| HDYNQ | Hyperdynamics Corporation | 8.00 | -0.08 | -0.99 | 10.52 K | 84.13 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ANDC | Andina Copper Corporation | 4.375 | -3.75 | -46.15 | 496 | 2.17 K | |
| MVI-H | Monitor Ventures Inc | 6.625 | -2.375 | -26.39 | 400 | 2.65 K | |
| QGR | Q-Gold Resources Ltd | 57.60 | -19.20 | -25 | 205 | 11.81 K | |
| INTR | Intrepid Metals Corp. | 64.00 | -16.00 | -20 | 6 | 384 | |
| XIM | Ximen Mining Corp | 5.625 | -1.25 | -18.18 | 39 K | 219.38 K | |
| CATX | Catalyst One Exploration Corp. | 12.00 | -2.40 | -16.67 | 21 | 252 | |
| WPG | West Point Gold Corp. | 14.00 | -2.00 | -12.5 | 22.85 K | 319.9 K | |
| CTA | Centaurus Energy Inc | 55.00 | -5.00 | -8.33 | 73 | 4.01 K | |
| IB | IBC Advanced Alloys Corp | 6.60 | -0.60 | -8.33 | 667 | 4.4 K | |
| IDL | Imaging Dynamics Company Ltd | 25.00 | -2.0833 | -7.69 | 325 | 8.12 K | |
| CAMB | Cambria Gold Mines Inc. | 18.25 | -1.50 | -7.59 | 3.6 K | 65.7 K | |
| PUMA | Puma Exploration Inc | 13.00 | -1.00 | -7.14 | 800 | 10.4 K | |
| AVCR | Avricore Health Inc | 16.00 | -1.20 | -6.98 | 5.06 K | 80.96 K | |
| JZR | Jazz Resources Inc | 3.28 | -0.24 | -6.82 | 1.52 K | 5 K | |
| EMR | Emgold Mining Corporation | 75.00 | -5.00 | -6.25 | 75.01 K | 5.63 M | |
| ZC | Zimtu Capital Corp | 5.30 | -0.35 | -6.19 | 40 | 212 | |
| EON | EON Lithium Corp. | 32.00 | -2.00 | -5.88 | 102 | 3.26 K | |
| ABM | Athabasca Minerals Inc | 51.00 | -3.00 | -5.56 | 78.89 K | 4.02 M | |
| BSK | Blue Sky Uranium Corp | 21.00 | -1.00 | -4.55 | 111 | 2.33 K | |
| BQE | BQE Water Inc | 44.00 | -2.00 | -4.35 | 28.7 K | 1.26 M | |
| NIM | Nicola Mining Inc | 4.80 | -0.20 | -4 | 100 | 480 | |
| ENA | Enablence Technologies Inc | 816.00 | -24.00 | -2.86 | 43 | 35.09 K | |
| RCK | Rock Tech Lithium Inc | 4.00 | -0.10 | -2.44 | 48.2 K | 192.8 K | |
| BKM | Pacific Booker Minerals Inc | 6.30 | -0.14 | -2.17 | 2 K | 12.6 K | |
| VMY-H | Voice Mobility International Inc | 6.25 | -0.125 | -1.96 | 1.46 K | 9.12 K | |
| RET-A | Reitmans (Canada) Limited | 9.0259 | -0.1484 | -1.62 | 28.43 K | 256.62 K | |
| STS | South Star Mining Corp | 16.50 | -0.25 | -1.49 | 990 | 16.34 K | |
| ATOM | Atomic Minerals Corp | 35.9999 | -0.45 | -1.23 | 55 | 1.98 K |