Loser Valuations for 6 October 2009 from 00:00:00 until 23:59:59
Loser Valuations for 6 October 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| JOB | General Employment Enterprises | 6.50 | 725.05 M | -0.395 | -5.73 | 1.59 K | 10.35 K |
| BHB | Bar Harbor Bankshares | 8.3713 | 696.29 M | -0.077 | -0.91 | 3.83 K | 32.02 K |
| LCTX | Lineage Cell Therapeutics Inc | 4.2477 | 280.73 M | -0.0429 | -1 | 89.85 K | 381.65 K |
| FRD | Friedman Industries Inc | 3.9641 | 276.32 M | -0.0203 | -0.51 | 17.8 K | 70.56 K |
| CMT | Core Molding Technologies Inc | 3.0761 | 187.87 M | -0.0593 | -1.89 | 5.9 K | 18.15 K |
| NEN | New England Realty Associates | 10.9646 | 159.52 M | -0.1005 | -0.91 | 600 | 6.58 K |
| BDL | Flanigan's Enterprises | 4.1727 | 121.75 M | -0.5842 | -12.28 | 1.8 K | 7.51 K |
| CATX | Perspective Therapeutics Inc | 9.90 | 94.2 M | -0.30 | -2.94 | 12.07 K | 119.49 K |
| CVU | CPI Aerostructures | 7.00 | 61.35 M | -0.0501 | -0.71 | 15.1 K | 105.7 K |
| AGIG | AGIG | 416.3778 | 35.41 M | -20.9421 | -4.79 | 331 | 137.82 K |
| NNVC | Nanoviricides Inc | 56.70 | 35.24 M | -0.70 | -1.22 | 440 | 24.95 K |
| BESS | Bimergen Energy Corporation | 70.00 | 24.98 M | -28.00 | -28.57 | 63 | 4.41 K |
| CVM | Cel-Sci Corp | 10350.00 | 23.04 M | -1800.00 | -14.81 | 3.33 K | 34.44 M |
| PLAG | Planet Green Holdings Corp | 662.50 | 5.33 M | -37.50 | -5.36 | 88 | 58.3 K |
| DSS | Document Security Systems | 5795.6489 | 4.5 M | -228.2905 | -3.79 | 17 | 98.53 K |
| MPU | Mega Matrix Corp | 3.5612 | 4.31 M | -0.4392 | -10.98 | 148.5 K | 528.84 K |
| GBR | New Concept Energy Inc | 6.19 | 4.21 M | -0.06 | -0.96 | 1.3 K | 8.05 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LCU | Lion Copper Corp. | 20.25 | 97.61 M | -0.54 | -2.6 | 1.2 K | 24.28 K |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MU | Micron Technology | 7.695 | 917.92 B | -0.078 | -1 | 28.89 M | 222.3 M |
| CME | CME Group Inc | 29.784 | 113.06 B | -0.5562 | -1.83 | 6.15 M | 183.29 M |
| NDAQ | Nasdaq Inc | 5.3275 | 61.31 B | -0.0288 | -0.54 | 6.67 M | 35.54 M |
| UAL | United Airlines Holdings Inc | 7.21 | 38.46 B | -0.09 | -1.23 | 17.6 M | 126.88 M |
| VOD | Vodafone Grp Plc ADR | 9.2482 | 36.24 B | -0.0702 | -0.75 | 3.02 M | 27.97 M |
| EXPD | Expeditors Intl | 26.6896 | 25.12 B | -0.7616 | -2.77 | 4.04 M | 107.76 M |
| VTRS | Viatris Inc | 13.0245 | 24.19 B | -0.1216 | -0.92 | 10.74 M | 139.94 M |
| EWBC | East West Bancorp | 6.4643 | 17.91 B | -0.0362 | -0.56 | 3.36 M | 21.71 M |
| SIRI | Sirius XM Holdings | 4.6079 | 10.86 B | -0.1589 | -3.33 | 3.35 M | 15.45 M |
| DPZ | Domino's Pizza Inc Common Stock | 6.6224 | 10.81 B | -0.1033 | -1.54 | 510.9 K | 3.38 M |
| BPOP | Popular Inc | 20.5297 | 10.06 B | -0.4495 | -2.14 | 753.68 K | 15.47 M |
| MDGL | Madrigal Pharmaceuticals Inc | 101.50 | 10.06 B | -4.20 | -3.97 | 1.29 K | 130.83 K |
| DRS | Leonardo DRS, Inc. Common Stock | 5.3168 | 9.77 B | -0.079 | -1.46 | 400 | 2.13 K |
| CYTK | Cytokinetics | 28.44 | 8.15 B | -1.02 | -3.46 | 116.74 K | 3.32 M |
| ARWR | Arrowhead Pharma | 6.10 | 6.97 B | -0.10 | -1.61 | 11.36 K | 69.31 K |
| ABCB | Ameris Bancorp | 6.0853 | 5.57 B | -0.0679 | -1.1 | 10.2 K | 62.09 K |
| VEON | Veon Ltd ADR | 260.4468 | 5.26 B | -6.7825 | -2.54 | 407.31 K | 106.08 M |
| JSM | SLM Cp 6% Sr Nt | 4.2998 | 5.05 B | -0.0782 | -1.79 | 9.37 K | 40.3 K |
| IRDM | Iridium Comm Inc | 9.0662 | 5.01 B | -0.7046 | -7.21 | 1.36 M | 12.33 M |
| LIVN | Livanova Plc OR Sh | 16.06 | 5.01 B | -0.17 | -1.05 | 136.57 K | 2.19 M |
| PRIM | Primoris Services Cp | 6.1612 | 3.79 B | -0.0775 | -1.24 | 55.16 K | 339.84 K |
| IEP | Icahn Enterprises | 5.8946 | 3.79 B | -0.062 | -1.04 | 34.04 K | 200.63 K |
| ACHC | Acadia Healthcr Company | 4.76 | 3.61 B | -0.36 | -7.03 | 6.87 K | 32.68 K |
| ACLS | Axcelis Tech Inc | 4.84 | 3.43 B | -0.44 | -8.33 | 613.08 K | 2.97 M |
| ATRC | Atricure Inc | 4.46 | 2.93 B | -0.30 | -6.3 | 153.56 K | 684.89 K |
| GRBK | Green Brick Partners | 11.7172 | 2.66 B | -0.9725 | -7.66 | 22.41 K | 262.61 K |
| HURN | Huron Consulting | 26.10 | 2.65 B | -0.56 | -2.1 | 983.8 K | 25.68 M |
| BELFA | BEL Fuse Cl A | 14.407 | 2.62 B | -0.1646 | -1.13 | 15.6 K | 224.75 K |
| NWL | Newell Rubbermaid Inc | 8.7542 | 2.5 B | -0.0874 | -0.99 | 4.91 M | 42.98 M |
| LMAT | Lemaitre Vascular | 3.3611 | 1.81 B | -0.0418 | -1.23 | 16.8 K | 56.48 K |
| SRPT | Sarepta Therapeutics | 10.86 | 1.79 B | -0.66 | -5.73 | 759.95 K | 8.25 M |
| DHC | Diversified Healthcare Trust | 7.5038 | 1.78 B | -0.0554 | -0.73 | 2.12 M | 15.88 M |
| SLS | Sellas Life Sciences Group Inc | 58441.9883 | 1.7 B | -1232.9531 | -2.07 | 5 | 292.21 K |
| QCRH | Qcr Holdings Inc | 8.9943 | 1.69 B | -0.0908 | -1 | 1.32 K | 11.92 K |
| CNOB | Connectone Bancorp | 5.543 | 1.65 B | -0.0363 | -0.65 | 27.8 K | 154.1 K |
| NVAX | Novavax Inc | 71.40 | 1.65 B | -2.00 | -2.72 | 140.54 K | 10.03 M |
| ANIP | ANI Pharma Inc | 64.4401 | 1.63 B | -1.44 | -2.19 | 10.51 K | 677.33 K |
| PEBO | Peoples Bancorp Inc | 6.6356 | 1.38 B | -0.1346 | -1.99 | 12.88 K | 85.48 K |
| MNKD | Mannkind Corp | 31.55 | 1.35 B | -14.50 | -31.49 | 3.39 M | 106.84 M |
| INOD | Innodata Inc | 7.14 | 1.31 B | -0.07 | -0.97 | 510.9 K | 3.65 M |
| PFBC | Preferred Bank LA | 11.8997 | 1.22 B | -0.1497 | -1.24 | 2.9 K | 34.51 K |
| NBN | Northeast Bncp | 7.109 | 1.1 B | -0.042 | -0.59 | 9.2 K | 65.39 K |
| HROW | Harrow Health Inc | 84.00 | 1.1 B | -4.00 | -4.55 | 5.14 K | 431.76 K |
| CFFN | Capitol Fed Finl Inc | 4.6102 | 1.06 B | -0.0386 | -0.83 | 134.29 K | 619.1 K |
| SVRA | Savara Inc | 249.375 | 1.03 B | -7.525 | -2.93 | 1.12 K | 280.05 K |
| WINA | Winmark Corp | 15.2921 | 979.35 M | -0.1126 | -0.73 | 900 | 13.76 K |
| POET | Poet Technologies Inc | 3.60 | 967.39 M | -0.10 | -2.7 | 1.02 K | 3.67 K |
| HAFC | Hanmi Financial Cp | 8.2315 | 960.71 M | -0.1524 | -1.82 | 13.26 K | 109.12 K |
| VRTS | Virtus Inv Partners | 11.2253 | 860.62 M | -0.4001 | -3.44 | 3.36 K | 37.73 K |
| LXRX | Lexicon Pharmaceutcl | 12.81 | 832.07 M | -0.21 | -1.61 | 39.52 K | 506.2 K |
| RIGL | Rigel Pharmaceuticals | 69.70 | 831.63 M | -0.50 | -0.71 | 87.15 K | 6.07 M |
| MLAB | Mesa Labs Inc | 20.2697 | 779 M | -0.1778 | -0.87 | 1.82 K | 36.93 K |
| FEIM | Frequency Elcts Inc | 3.5973 | 769.18 M | -0.0804 | -2.19 | 19.12 K | 68.79 K |
| PKOH | Park Ohio Hld Cp | 6.6118 | 681.9 M | -0.1049 | -1.56 | 23.87 K | 157.84 K |
| ACNB | Acnb Corp | 6.8687 | 678.37 M | -0.1347 | -1.92 | 5.58 K | 38.31 K |
| JBSS | John B Sanfilippo | 6.9905 | 664.19 M | -0.0654 | -0.93 | 5.55 K | 38.79 K |
| VLGEA | Village Super Mkt | 14.6198 | 624.98 M | -0.3722 | -2.48 | 31.2 K | 456.14 K |
| SSYS | Stratasys Ltd | 17.08 | 576.06 M | -0.14 | -0.81 | 123.76 K | 2.11 M |
| BSRR | Sierra Bancorp | 7.5281 | 544.85 M | -0.1173 | -1.53 | 15.3 K | 115.18 K |
| ANGO | Angiodynamics Inc | 13.85 | 522.32 M | -0.16 | -1.14 | 272.2 K | 3.77 M |
| JOUT | Johnson Outdoors | 7.4298 | 498.2 M | -0.0857 | -1.14 | 360 | 2.67 K |
| ITIC | Investors Title Company | 18.8663 | 497.13 M | -0.0983 | -0.52 | 200 | 3.77 K |
| GOOD | Gladstone Comml | 3.3311 | 495.86 M | -0.0601 | -1.77 | 14.42 K | 48.04 K |
| ALLT | Allot Communications | 3.70 | 442.25 M | -0.10 | -2.63 | 56.3 K | 208.29 K |
| NATH | Nathan's Famous IN | 7.3855 | 418.17 M | -0.1293 | -1.72 | 4.77 K | 35.23 K |
| CLFD | Clearfield Inc | 4.01 | 415.53 M | -0.29 | -6.74 | 334.63 K | 1.34 M |
| CZFS | Citizens Fincl Svcs | 12.0336 | 412.85 M | -0.1294 | -1.06 | 1.65 K | 19.8 K |
| FWDI | AdvisorShares Madrona International ETF | 17.20 | 408.9 M | -0.30 | -1.71 | 1.3 K | 22.36 K |
| CTRN | Citi Trends Inc | 26.0873 | 386.78 M | -0.2986 | -1.13 | 281.81 K | 7.35 M |
| MGPI | MGP Ingredients Inc | 3.5277 | 382.86 M | -0.0783 | -2.17 | 14.93 K | 52.68 K |
| PERI | Perion Network Ltd | 19.4391 | 369.9 M | -0.6156 | -3.07 | 35.6 K | 692.11 K |
| CFFI | C&F Financial Corp | 11.5348 | 345.43 M | -0.058 | -0.5 | 2.93 K | 33.79 K |
| AGEN | Agenus Inc | 235.5132 | 326.07 M | -3.5327 | -1.48 | 14.84 K | 3.49 M |
| FRAF | Franklin Finl Svcs Corp | 8.7647 | 314.53 M | -0.3811 | -4.17 | 200 | 1.75 K |
| FUNC | First United Corp | 7.9888 | 298.77 M | -0.104 | -1.29 | 101 | 806.87 |
| OVLY | Oak Valley Bancp CA | 3.6011 | 291.25 M | -0.04 | -1.1 | 2 K | 7.2 K |
| VABK | Virginia Natl Bnk | 8.3582 | 290.98 M | -0.7794 | -8.53 | 3.08 K | 25.79 K |
| RBBN | Ribbon Communications Inc | 10.05 | 263.39 M | -0.15 | -1.47 | 196.66 K | 1.98 M |
| PCYO | Pure Cycle Corp | 3.04 | 263.38 M | -0.25 | -7.6 | 3.8 K | 11.54 K |
| SPOK | Spok Holdings Inc | 4.2738 | 247.81 M | -0.048 | -1.11 | 111.14 K | 474.97 K |
| LFCR | Lifecore Biomedical Inc | 6.58 | 242.6 M | -0.30 | -4.36 | 193.9 K | 1.28 M |
| PEBK | Peoples Bancorp NC | 4.0987 | 229.49 M | -0.1699 | -3.98 | 550 | 2.25 K |
| LTRX | Lantronix Inc | 3.24 | 221.74 M | -0.228 | -6.57 | 6.35 K | 20.57 K |
| CBFV | Cb Financial Svc | 7.4625 | 207.46 M | -1.1092 | -12.94 | 200 | 1.49 K |
| CLAR | Clarus Corp | 3.9762 | 199.1 M | -0.0451 | -1.12 | 5.53 K | 21.99 K |
| EML | Eastern Company | 10.05 | 189.07 M | -0.1801 | -1.76 | 5.94 K | 59.74 K |
| USAU | U.S. Gold Corp | 1796.1915 | 188.26 M | -129.1377 | -6.71 | 136 | 244.28 K |
| TAYD | Taylor Devices Inc | 4.11 | 188.14 M | -0.11 | -2.61 | 4.3 K | 17.67 K |
| SILC | Silicom Ltd | 8.4568 | 183.92 M | -0.0626 | -0.73 | 21.91 K | 185.33 K |
| SBFG | Sb Financial Group | 5.1179 | 180.21 M | -0.0412 | -0.8 | 4.22 K | 21.58 K |
| CHCI | Comstock Hlds Cos | 6.37 | 162.87 M | -0.28 | -4.21 | 16.44 K | 104.71 K |
| MNSB | Mainstreet Bank | 5.2484 | 153.35 M | -0.441 | -7.75 | 630 | 3.31 K |
| INO | Inovio Pharma | 77.0035 | 151.89 M | -1.9132 | -2.42 | 28.32 K | 2.18 M |
| STRS | Stratus Pptys Inc | 7.1219 | 135.55 M | -0.9312 | -11.56 | 10.9 K | 77.63 K |
| APYX | Apyx Medical Corp | 7.70 | 126.37 M | -0.05 | -0.65 | 18.5 K | 142.42 K |
| ACNT | Ascent Industries CO | 7.9751 | 121.7 M | -0.0574 | -0.71 | 2.3 K | 18.34 K |
| BOTJ | Bank of The Jame Fnl | 5.1683 | 115.36 M | -0.3805 | -6.86 | 2.66 K | 13.76 K |
| PROV | Provident Financial | 5.3387 | 113.54 M | -0.2826 | -5.03 | 26.19 K | 139.81 K |
| UNB | Union Bankshares Inc | 6.9922 | 112.37 M | -0.1994 | -2.77 | 800 | 5.59 K |
| AVXL | Anavex Lf SC | 10.40 | 98.26 M | -0.40 | -3.7 | 1.15 K | 11.93 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MDT | Medtronic Inc | 23.9981 | 129.97 B | -0.1724 | -0.71 | 15.99 M | 383.63 M |
| PLD | Prologis Inc | 12.8224 | 126.42 B | -0.0954 | -0.74 | 2.9 M | 37.23 M |
| PNC | PNC Bank | 28.8011 | 92.05 B | -0.3212 | -1.1 | 5.75 M | 165.64 M |
| BSX | Boston Scientific Corp | 9.95 | 65.41 B | -0.17 | -1.68 | 32.62 M | 324.61 M |
| TFC | Truist Financial Corp | 14.8121 | 60.24 B | -0.1668 | -1.11 | 10.08 M | 149.34 M |
| NUE | Nucor Corp | 29.12 | 59.3 B | -0.148 | -0.51 | 4.97 M | 144.85 M |
| VMRK | Vivmark Residential | 13.9037 | 50.01 B | -0.1822 | -1.29 | 3.95 M | 54.95 M |
| HEI | Heico Corp | 7.8199 | 48.82 B | -0.0571 | -0.72 | 412.46 K | 3.23 M |
| MSCI | MSCI Inc | 23.0142 | 48.09 B | -0.8871 | -3.71 | 1.89 M | 43.59 M |
| VTR | Ventas Inc | 21.0749 | 47.82 B | -0.1617 | -0.76 | 1.99 M | 41.84 M |
| CIEN | Ciena Corp | 13.05 | 41.98 B | -1.12 | -7.9 | 20.52 M | 267.82 M |
| KB | KB Financial Group Inc ADR | 29.954 | 39.84 B | -0.1667 | -0.55 | 318.38 K | 9.54 M |
| TKO | Tko Group Holdings Inc Cl A | 8.528 | 37.63 B | -0.0498 | -0.58 | 125.2 K | 1.07 M |
| BBD | Banco Bradesco S.A. ADR | 4.73 | 28.72 B | -0.0457 | -0.96 | 24.64 M | 116.55 M |
| LVS | Las Vegas Sands | 10.9973 | 26.06 B | -0.0571 | -0.52 | 48.19 M | 529.98 M |
| DRI | Darden Restaurants | 17.7518 | 25.9 B | -0.1327 | -0.74 | 4.78 M | 84.83 M |
| RF | Regions Financial Corp | 3.796 | 24.34 B | -0.0386 | -1.01 | 38.99 M | 148 M |
| RL | Ralph Lauren Corp | 57.618 | 23.48 B | -0.7162 | -1.23 | 1.24 M | 71.36 M |
| RS | Reliance Steel & Aluminum Company | 30.392 | 21.9 B | -0.5084 | -1.65 | 1.48 M | 45.05 M |
| NRG | NRG Energy | 20.3335 | 20.5 B | -0.1116 | -0.55 | 2.91 M | 59.15 M |
| ZBH | Zimmer Biomet Holdings | 44.2198 | 20.34 B | -0.8594 | -1.91 | 4.65 M | 205.62 M |
| ESS | Essex Property Trust | 44.29 | 18.91 B | -0.5082 | -1.13 | 333.3 K | 14.76 M |
| WF | Woori Finance Holdings Co. Ltd ADR | 22.9242 | 17.13 B | -0.2788 | -1.2 | 47.94 K | 1.1 M |
| BALL | Ball Corporation | 10.6088 | 17.13 B | -0.0575 | -0.54 | 3.74 M | 39.67 M |
| PKX | Posco ADR | 58.661 | 15.37 B | -0.675 | -1.14 | 382.1 K | 22.41 M |
| OHI | Omega Healthcare Investors | 4.3922 | 15.31 B | -0.0522 | -1.17 | 1.14 M | 5 M |
| NLY | Annaly Capital Management Inc | 8.849 | 14.44 B | -0.1562 | -1.73 | 2.97 M | 26.3 M |
| UDR | United Dominion Realty Trust | 8.1656 | 13.27 B | -0.0598 | -0.73 | 2.26 M | 18.43 M |
| SNN | Smith & Nephew Snats ADR | 12.3638 | 12.99 B | -0.0812 | -0.65 | 172.68 K | 2.13 M |
| DPZ | Domino's Pizza Inc | 6.6224 | 11.44 B | -0.1033 | -1.54 | 510.9 K | 3.38 M |
| EVR | Evercore Partners Inc | 20.1675 | 11.32 B | -0.1041 | -0.51 | 183.7 K | 3.7 M |
| BXP | Boston Properties | 33.9815 | 11.27 B | -0.1983 | -0.58 | 1.34 M | 45.67 M |
| AIT | Applied Industrial Technologies | 14.10 | 11.01 B | -0.1261 | -0.89 | 552.25 K | 7.79 M |
| MOH | Molina Healthcare Inc | 13.12 | 10.88 B | -0.12 | -0.91 | 239.49 K | 3.14 M |
| EGP | Eastgroup Properties | 20.8356 | 9.73 B | -0.1173 | -0.56 | 171.8 K | 3.58 M |
| ACM | Aecom Technology Corp | 24.9414 | 9.04 B | -0.345 | -1.36 | 1.62 M | 40.52 M |
| EAT | Brinker International | 11.1003 | 8.34 B | -0.1484 | -1.32 | 3.92 M | 43.5 M |
| WAL | Western Alliance Bancorp | 5.2076 | 8.14 B | -0.0434 | -0.83 | 301.05 K | 1.57 M |
| MAC | Macerich Company | 11.9902 | 7.5 B | -0.1641 | -1.35 | 2.19 M | 26.22 M |
| GS-PC | The Goldman Sachs Group Inc. PFD 1/1000 C | 8.6999 | 7.46 B | -0.0918 | -1.04 | 12.31 K | 107.06 K |
| LAD | Lithia Motors | 10.8509 | 6.75 B | -0.9506 | -8.05 | 714.19 K | 7.75 M |
| HR | Healthcare Realty Trust Inc | 4.793 | 6.68 B | -0.0417 | -0.86 | 543.6 K | 2.61 M |
| GATX | GATX Corp | 17.8815 | 6.55 B | -0.1714 | -0.95 | 410.51 K | 7.34 M |
| CNO | Cno Financial Group | 3.989 | 5.31 B | -0.0768 | -1.89 | 7.34 M | 29.26 M |
| RDN | Radian Group Inc | 7.3888 | 4.84 B | -0.0894 | -1.2 | 2.29 M | 16.92 M |
| FHI | Federated Investors | 11.2604 | 4.78 B | -0.0696 | -0.61 | 1.26 M | 14.18 M |
| FLG | Flagstar Financial, Inc. | 13.4335 | 4.34 B | -0.1559 | -1.15 | 1.8 M | 24.18 M |
| DK | Delek US Holdings | 5.0461 | 4.11 B | -0.1459 | -2.81 | 174.48 K | 880.42 K |
| TDW | Tidewater Inc | 1227.4694 | 3.93 B | -14.658 | -1.18 | 46.15 K | 56.65 M |
| SLG | SL Green Realty Corp | 22.1396 | 3.82 B | -0.4462 | -1.98 | 2.75 M | 60.9 M |
| BFH | Bread Financial Hldgs Inc | 32.0747 | 3.71 B | -0.318 | -0.98 | 1.56 M | 50.17 M |
| BANC | First Pactrust Bancorp | 3.7552 | 2.84 B | -0.0626 | -1.64 | 100 | 375.52 |
| DX | Dynex Capital | 3.5982 | 2.71 B | -0.0347 | -0.96 | 15.9 K | 57.21 K |
| UAA | Under Armour | 3.6574 | 2.15 B | -0.0193 | -0.52 | 3.25 M | 11.9 M |
| OFG | OFG Bancorp | 9.0184 | 2.15 B | -0.1181 | -1.29 | 172.8 K | 1.56 M |
| WHR | Whirlpool Corp | 39.0734 | 1.98 B | -0.6859 | -1.73 | 1.63 M | 63.83 M |
| CSR | Centerspace | 32.385 | 1.96 B | -2.0562 | -5.97 | 329.4 K | 10.67 M |
| AGM | Federal Agricultural Mortgage Corp | 4.6976 | 1.89 B | -0.0322 | -0.68 | 132.2 K | 621.02 K |
| HUN | Huntsman Corp | 5.076 | 1.71 B | -0.1121 | -2.16 | 5.78 M | 29.33 M |
| GSL | Global Ship Lease Inc | 8.1562 | 1.54 B | -0.0494 | -0.6 | 11.04 K | 90.03 K |
| AGM-A | Federal Agricultural Mortgage Corporation | 3.3352 | 1.36 B | -0.1296 | -3.74 | 200 | 667.04 |
| CRI | Carter's Inc | 19.2471 | 1.27 B | -0.1486 | -0.77 | 1.06 M | 20.42 M |
| ALX | Alexander's Inc | 91.2755 | 1.27 B | -1.7452 | -1.88 | 10 K | 912.75 K |
| LNN | Lindsay Corp | 30.3968 | 1.11 B | -0.5607 | -1.81 | 280.5 K | 8.53 M |
| PAR | Par Technology Corp | 5.9744 | 920.73 M | -0.3838 | -6.04 | 81.3 K | 485.72 K |
| PMT | Pennymac Mortgage Investment Trust | 3.3083 | 682.02 M | -0.0207 | -0.62 | 110.5 K | 365.57 K |
| CIM | Chimera Investment Corp | 6.9378 | 566.28 M | -0.0867 | -1.23 | 793.01 K | 5.5 M |
| BDN | Brandywine Realty Trust | 3.6959 | 530.45 M | -0.023 | -0.62 | 2.47 M | 9.15 M |
| BXC | Bluelinx Holdings Inc | 33.5884 | 497.98 M | -0.4252 | -1.25 | 5.34 K | 179.33 K |
| VKQ | Invesco Muni Trust | 5.1639 | 492.56 M | -0.0364 | -0.7 | 119.8 K | 618.64 K |
| EVN | Eaton Vance Muni Income Trust | 4.7071 | 398.03 M | -0.0603 | -1.26 | 81.8 K | 385.04 K |
| MCI | Massmutual Corporate Investors | 3.3407 | 359.04 M | -0.0557 | -1.64 | 16.8 K | 56.12 K |
| RWT | Redwood Trust | 4.0728 | 344.83 M | -0.0261 | -0.64 | 555.7 K | 2.26 M |
| EFR | Eaton Vance Senior Floating-Rate Fund | 3.9284 | 303.21 M | -0.0241 | -0.61 | 227.8 K | 894.89 K |
| UIS | Unisys Corp | 27.40 | 215.1 M | -0.30 | -1.08 | 850.52 K | 23.3 M |
| NUS | Nu Skin Enterprises | 12.6377 | 189.35 M | -0.2322 | -1.8 | 871.8 K | 11.02 M |
| GHI | Greystone Housing Impact Investors LP | 3.4571 | 98.02 M | -0.1164 | -3.26 | 62.98 K | 217.74 K |
| TISI | Team Inc | 161.90 | 91.3 M | -3.10 | -1.88 | 38.75 K | 6.27 M |
| VHC | Virnetx Holding Corp | 47.6707 | 50.91 M | -0.6335 | -1.31 | 2.82 K | 134.43 K |
| BESS | Bimergen Energy Corporation | 70.00 | 24.98 M | -28.00 | -28.57 | 63 | 4.41 K |
| TVC | Tennessee Valley Authority | 14.607 | 12.79 M | -0.4029 | -2.68 | 113.6 K | 1.66 M |
| TVE | Tennessee Valley Authority | 14.6091 | 12.57 M | -0.3857 | -2.57 | 77.38 K | 1.13 M |
| GRBK | Green Brick Partners | 11.7172 | -0.9725 | -7.66 | 22.41 K | 262.61 K | |
| VRTS | Virtus Investment Partners | 12.527 | -0.4465 | -3.44 | 3.36 K | 42.1 K | |
| EXPD | Expeditors Intl | 26.6896 | -0.7616 | -2.77 | 4.04 M | 107.76 M | |
| RCI | Rogers Communication | 14.5946 | -0.297 | -1.99 | 480.6 K | 7.01 M | |
| PRIM | Primoris Services Corporation | 6.2516 | -0.0786 | -1.24 | 55.16 K | 344.83 K | |
| ABCB | Ameris Bancorp | 6.0853 | -0.0679 | -1.1 | 10.2 K | 62.09 K | |
| CVU | CPI Aerostructures Inc | 7.00 | -0.0501 | -0.71 | 15.1 K | 105.7 K | |
| KTN | Lehman Abs Corp | 8.0088 | -0.0453 | -0.56 | 4.3 K | 34.44 K | |
| JBK | Lehman Abs Corp | 6.3058 | -0.035 | -0.55 | 1.1 K | 6.94 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MAI | Mining Americas Inc. | 25.00 | -5.00 | -16.67 | 1.67 K | 41.65 K | |
| FRX | Fennec Pharmaceuticals Inc | 3.24 | -0.54 | -14.29 | 143 | 463.32 | |
| SKE | Skeena Resources Ltd | 18.00 | -2.00 | -10 | 310 | 5.58 K | |
| LGO | Largo Resources Ltd | 14.00 | -1.00 | -6.67 | 2.73 K | 38.21 K | |
| SNDY | Sunday Lake Gold Corp. | 3.40 | -0.20 | -5.56 | 8.32 K | 28.29 K | |
| POU | Paramount Resources Ltd | 5.5448 | -0.2939 | -5.03 | 128.56 K | 712.84 K | |
| MSCL | Satellos Bioscience Inc | 136.80 | -7.20 | -5 | 248 | 33.93 K | |
| CFW | Calfrac Well Services Ltd | 464.25 | -22.00 | -4.52 | 11.22 K | 5.21 M | |
| TVA-B | TVA Group Inc | 12.1741 | -0.5065 | -3.99 | 6.59 K | 80.23 K | |
| VNP | 5N Plus Inc | 6.08 | -0.20 | -3.18 | 189.7 K | 1.15 M | |
| ACD | Accord Financial | 3.4064 | -0.1114 | -3.17 | 800 | 2.73 K | |
| RCI-B | Rogers Communications Inc | 15.1827 | -0.4872 | -3.11 | 4.38 M | 66.45 M | |
| STC | Sangoma Technologies Corp | 4.62 | -0.14 | -2.94 | 1.1 K | 5.08 K | |
| HBP | Helix Biopharm | 14.70 | -0.40 | -2.65 | 2.38 K | 34.99 K | |
| BYD | Boyd Group Services Inc | 3.0359 | -0.0789 | -2.53 | 400 | 1.21 K | |
| RCI-A | Rogers Communications Inc | 16.617 | -0.4299 | -2.52 | 3.85 K | 64.06 K | |
| VCM | Vecima Networks Inc | 3.064 | -0.078 | -2.48 | 15.1 K | 46.27 K | |
| TWC | Twc Enterprises Ltd | 4.2422 | -0.107 | -2.46 | 5.43 K | 23.04 K | |
| AUMN | Golden Minerals Company | 6.89 | -0.16 | -2.27 | 334 | 2.3 K | |
| IGM | Igm Financial Inc | 16.4886 | -0.3427 | -2.04 | 223.24 K | 3.68 M | |
| RUS | Russel Metals | 6.5499 | -0.1347 | -2.02 | 153.7 K | 1.01 M | |
| WPK | Winpak Ltd | 6.5174 | -0.1266 | -1.91 | 652.41 K | 4.25 M | |
| XTD-PA | TDb Split Corp Pref A | 3.5628 | -0.0661 | -1.82 | 5.55 K | 19.78 K | |
| IMO | Imperial Oil | 29.6855 | -0.5397 | -1.79 | 1.63 M | 48.33 M | |
| CYB | Cymbria Corp Cl A | 12.90 | -0.20 | -1.53 | 6.39 K | 82.5 K | |
| BBD-PC | Bombardier Inc Pref C | 5.2578 | -0.0709 | -1.33 | 5.52 K | 29.02 K | |
| PD | Precision Drilling Corp | 134.00 | -1.80 | -1.33 | 856.83 K | 114.82 M | |
| TD | Toronto-Dominion Bank | 16.958 | -0.2277 | -1.32 | 6.33 M | 107.32 M | |
| TCW | Trican Well | 7.9736 | -0.1024 | -1.27 | 291.7 K | 2.33 M | |
| PIF | Polaris Infrastructure Inc | 758.3161 | -9.5989 | -1.25 | 58 | 43.98 K | |
| BPS-PB | Brookfield Property Split Corp Pref B | 9.7494 | -0.1229 | -1.24 | 1.95 K | 19.01 K | |
| LFE | Canadian Life Companies Split Corp | 3.2408 | -0.0394 | -1.2 | 6.37 K | 20.63 K | |
| GWO-PI | Great West Lifeco 1St I Prf | 7.9194 | -0.0961 | -1.2 | 7.46 K | 59.04 K | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 7.209 | -0.083 | -1.14 | 650 | 4.69 K | |
| GDL | Goodfellow Inc | 3.1163 | -0.033 | -1.05 | 1.8 K | 5.61 K | |
| CGY | Calian Group Ltd | 8.70 | -0.0908 | -1.03 | 600 | 5.22 K | |
| WJX | Wajax Corp | 6.1059 | -0.0607 | -0.98 | 63.65 K | 388.66 K | |
| WCN | Waste Connections Inc | 14.6338 | -0.1389 | -0.94 | 324.94 K | 4.76 M | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 8.3701 | -0.0794 | -0.94 | 21.9 K | 183.27 K | |
| LBS-PA | Life & Banc Split Corp Pref A | 4.1265 | -0.0372 | -0.89 | 400 | 1.65 K | |
| NA | National Bank of Canada | 14.6963 | -0.1322 | -0.89 | 1.61 M | 23.66 M | |
| RY | Royal Bank of Canada | 29.2321 | -0.2626 | -0.89 | 3.25 M | 95.02 M | |
| BCE-PZ | Bce Inc Pref Z | 7.1457 | -0.0592 | -0.82 | 1.54 K | 11 K | |
| SLF | Sun Life Financial Inc | 15.5648 | -0.1283 | -0.82 | 2.13 M | 33.21 M | |
| GWO-PL | Great Wst 5.65 Non Cum 1St L Prf | 9.4584 | -0.0779 | -0.82 | 51.8 K | 489.9 K | |
| CSU | Constellation Software Inc | 26.5821 | -0.2163 | -0.81 | 8.6 K | 228.71 K | |
| AGF-B | AGF Management Limited | 6.0072 | -0.0463 | -0.76 | 263.72 K | 1.58 M | |
| MFC-PC | Manulife Finl Srs 3 Prf | 7.9927 | -0.0586 | -0.73 | 4.17 K | 33.33 K | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 8.265 | -0.0598 | -0.72 | 10.2 K | 84.3 K | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 8.832 | -0.0625 | -0.7 | 11.72 K | 103.55 K | |
| CTC-A | Canadian Tire Corporation Limited | 35.5332 | -0.2503 | -0.7 | 199.5 K | 7.09 M | |
| WFG | West Fraser Timber CO Ltd | 11.1288 | -0.0755 | -0.67 | 41.4 K | 460.73 K | |
| AIF | Altus Group Ltd | 5.7527 | -0.0389 | -0.67 | 16.77 K | 96.5 K | |
| BCE-PG | Bce Inc Pref G | 7.684 | -0.0518 | -0.67 | 3.85 K | 29.58 K | |
| WN-PC | George Weston Ser 3 Prf | 8.3427 | -0.0557 | -0.66 | 4.3 K | 35.87 K | |
| TAL | Petrotal Corp | 107.5301 | -0.7169 | -0.66 | 421 | 45.27 K | |
| LIF | Labrador Iron Ore Royalty Corp | 4.5085 | -0.0288 | -0.63 | 54.84 K | 247.23 K | |
| WN-PA | George Weston Prf | 8.8957 | -0.0566 | -0.63 | 4.2 K | 37.32 K | |
| ATRL | Atkinsrealis Group Inc | 37.9838 | -0.2363 | -0.62 | 438.76 K | 16.67 M | |
| NWC | The North West Company Inc | 8.1083 | -0.0472 | -0.58 | 40.08 K | 324.97 K | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 3.2303 | -0.0186 | -0.57 | 261.35 K | 844.24 K | |
| TPX-B | Molson Coors Canada Inc | 34.8136 | -0.1923 | -0.55 | 45.66 K | 1.59 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BRDCY | Bridgestone Corporation | 4.9607 | 31.99 B | -0.0695 | -1.38 | 2.27 K | 11.26 K |
| CUBT | Curative Biotechnology Inc | 47.25 | 7.56 M | -5.25 | -10 | 134 | 6.33 K |
| JDNRF | Jayden Resources Inc. | 4.4193 | 2.32 M | -0.055 | -1.23 | 696 | 3.08 K |
| GSFI | Green Stream Holdings Inc | 11912.9873 | 654.18 K | -264.7334 | -2.17 | 1 | 11.91 K |
| TGHI | Touchpoint Group Holdings Inc | 4371.4287 | 344.25 K | -257.1431 | -5.56 | 1 | 4.37 K |
| DKAM | Drinks Americas Holdings Ltd | 281.2503 | 278.3 K | -3.75 | -1.32 | 36 | 10.13 K |
| LGBI | Cannabiz Mobile Inc | 24.00 | 64.81 K | -6.00 | -20 | 1.24 K | 29.66 K |
| USRM | U.S. Stem Cell Inc | 1350.00 | 64.15 K | -400.00 | -22.86 | 49 | 66.15 K |
| BOTY | Lingerie Fighting Championships Inc | 10800.00 | 61.6 K | -700.00 | -6.09 | 67 K | 723.63 M |
| XLWH | Xinliwang International Holdings Company Ltd | 80.00 | 21.84 K | -10.00 | -11.11 | 348 | 27.84 K |
| XDSL | mPhase Technologies Inc | 105.00 | 16.8 K | -5.50 | -4.98 | 990 | 103.95 K |
| MIHL | Montague International Holding Ltd | 12.50 | 12.63 K | -22.50 | -64.29 | 6 | 75 |
| CGNH | CardioGenics Holdings Inc | 3.50 | 9.61 K | -0.20 | -5.41 | 21.92 K | 76.73 K |
| STTO | SITO Mobile Ltd. | 6.20 | 5.13 K | -0.20 | -3.13 | 6.65 K | 41.22 K |
| CYRNQ | CYRNQ | 71.00 | 799 | -3.60 | -4.83 | 7.92 K | 562.39 K |
| RTNB | root9B Holdings Inc | 15.00 | 610 | -0.15 | -0.99 | 133 | 2 K |
| CALIQ | China Auto Logistics Inc. | 34.7999 | 484 | -0.474 | -1.34 | 13.8 K | 480.31 K |
| YVRLF | Liquid Media Group Ltd. | 49.00 | 482 | -5.00 | -9.26 | 3.93 K | 192.47 K |
| PEHD | Perigee Holdings Inc. | 596.00 | 130 | -8.00 | -1.32 | 121 | 72.12 K |
| CCTL | Coin Citadel | 10.00 | 37 | -4.00 | -28.57 | 354 | 3.54 K |
| ESNC | EnSync Inc | 6.15 | 1 | -0.15 | -2.38 | 8.83 K | 54.31 K |
| PPJE | PPJ Healthcare Enterprises Inc | 800.00 | -200.00 | -20 | 5 | 4 K | |
| IGNT | Ingen Technologies Inc | 4.70 | -0.40 | -7.84 | 100.15 K | 470.71 K | |
| ASFX | American Scientific Resources Incorporated | 12.00 | -0.60 | -4.76 | 63.91 M | 766.91 M | |
| FRTD | Fortitude Group Inc | 52.8182 | -1.2727 | -2.35 | 140 K | 7.39 M |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AZR | Azarga Metals Corp | 107.50 | 367.62 K | -2.50 | -2.27 | 118.26 K | 12.71 M |
| MANU | Manhattan Uranium Discovery Corp. | 95.00 | -80.00 | -45.71 | 28 | 2.66 K | |
| LQWD | LQwD FinTech Corp | 23.10 | -9.10 | -28.26 | 246 | 5.68 K | |
| MOON | Blue Moon Metals Inc | 13.00 | -5.00 | -27.78 | 30 | 390 | |
| TNO-H | Terreno Resources Corp | 5.50 | -1.50 | -21.43 | 40 | 220 | |
| REG | Regulus Resources Inc | 4.4681 | -0.9574 | -17.65 | 799 | 3.57 K | |
| PUMA | Puma Exploration Inc | 11.00 | -2.00 | -15.38 | 6.1 K | 67.1 K | |
| AXL | Arrow Exploration Corp | 20.5128 | -3.4188 | -14.29 | 40 K | 820.51 K | |
| CMO-H | Cliffmont Resources Ltd | 7.00 | -1.00 | -12.5 | 2.29 K | 16.03 K | |
| KIP | Kiplin Metals Inc | 340.20 | -48.60 | -12.5 | 35 K | 11.91 M | |
| CTH | CoTec Holdings Corp. | 800.00 | -80.00 | -9.09 | 10 | 8 K | |
| EPO-H | Encanto Potash Corp | 7.75 | -0.75 | -8.82 | 500 | 3.88 K | |
| GAMA | Gamma Resources Ltd. | 3.36 | -0.28 | -7.69 | 1.93 K | 6.48 K | |
| SC-H | Serrano Resources Ltd | 16.25 | -1.25 | -7.14 | 300 | 4.88 K | |
| MAX | Max Resource Corp | 31.20 | -2.40 | -7.14 | 50 | 1.56 K | |
| EON | EON Lithium Corp. | 40.00 | -3.00 | -6.98 | 3.02 K | 120.6 K | |
| AVCR | Avricore Health Inc | 16.40 | -1.20 | -6.82 | 5.22 K | 85.66 K | |
| WEC | Winchester Equity Corporation | 9.40 | -0.60 | -6 | 1.56 K | 14.66 K | |
| CAMB | Cambria Gold Mines Inc. | 27.00 | -1.50 | -5.26 | 334.1 K | 9.02 M | |
| URZ | Urz Energy Corp | 47.50 | -2.50 | -5 | 1.03 K | 48.73 K | |
| OYL | CGX Energy Inc | 9.90 | -0.50 | -4.81 | 242.67 K | 2.4 M | |
| MRZL | Mont Royal Resources Limited. | 14.4522 | -0.6993 | -4.62 | 9.68 K | 139.87 K | |
| UCU | Ucore Rare Metals Inc | 8.30 | -0.40 | -4.6 | 489.32 K | 4.06 M | |
| IDL | Imaging Dynamics Company Ltd | 43.75 | -2.0833 | -4.55 | 1.65 K | 72.19 K | |
| SIEN | Sienna Resources Inc. | 11.50 | -0.50 | -4.17 | 529.5 K | 6.09 M | |
| GORO | Goldgroup Mining Inc. | 27.36 | -1.14 | -4 | 1.43 K | 39.12 K | |
| DEC | Decade Resources Ltd | 28.25 | -1.00 | -3.42 | 78.3 K | 2.21 M | |
| ENA | Enablence Technologies Inc | 720.00 | -24.00 | -3.23 | 50 | 36 K | |
| ATOM | Atomic Minerals Corp | 31.4999 | -0.90 | -2.78 | 50 | 1.57 K | |
| BTR | Bonterra Resources Inc | 76.00 | -2.00 | -2.56 | 454 | 34.5 K | |
| BRON | Bronco Resources Corp. | 9.40 | -0.20 | -2.08 | 277 | 2.6 K | |
| SMN | Sun Summit Minerals Corp | 22.50 | -0.45 | -1.96 | 200 | 4.5 K | |
| POND | Pond Technologies Holdings Inc | 7.8472 | -0.1389 | -1.74 | 2.5 K | 19.62 K | |
| SLG | PetroTal Corp | 19.9262 | -0.1328 | -0.66 | 42.06 K | 838.1 K |