Loser Valuations for 29 October 2009 from 00:00:00 until 23:59:59
Loser Valuations for 29 October 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CQP | Cheniere Energy Partners LP | 3.7656 | 29.91 B | -0.1935 | -4.89 | 608.71 K | 2.29 M |
| PRK | Park National Corp | 29.2762 | 3.23 B | -0.3158 | -1.07 | 122.2 K | 3.58 M |
| IDR | Idaho Strategic Resources | 3.612 | 319.85 M | -0.448 | -11.03 | 2.21 K | 8 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 5.3747 | 272.35 M | -0.0449 | -0.83 | 43.3 K | 232.72 K |
| ACU | Acme United Corp | 6.2357 | 269.13 M | -0.5066 | -7.51 | 26.6 K | 165.87 K |
| ARMP | Armata Pharmaceuticals Inc | 1400.00 | 144.64 M | -70.00 | -4.76 | 21 | 29.4 K |
| PLG | Platinum Group Metals Ltd | 163.00 | 136.84 M | -2.00 | -1.21 | 1.29 K | 209.62 K |
| CATX | Perspective Therapeutics Inc | 11.70 | 94.2 M | -0.10 | -0.85 | 11.51 K | 134.67 K |
| STXS | Stereotaxis Inc | 36.0362 | 90.18 M | -1.1261 | -3.03 | 35.45 K | 1.28 M |
| CEV | Eaton Vance California Muni Income Trust | 5.2809 | 76.24 M | -0.0592 | -1.11 | 7.58 K | 40.01 K |
| CVU | CPI Aerostructures | 6.90 | 61.35 M | -0.05 | -0.72 | 5.7 K | 39.33 K |
| DIT | Amcon Distributing Company | 46.3354 | 58.48 M | -0.4279 | -0.92 | 1.3 K | 60.24 K |
| IBIO | Ibio Inc | 3750.00 | 52.9 M | -800.00 | -17.58 | 1 | 3.75 K |
| NNVC | Nanoviricides Inc | 58.80 | 35.24 M | -2.80 | -4.55 | 9.01 K | 530.02 K |
| CVM | Cel-Sci Corp | 8025.00 | 23.04 M | -75.00 | -0.93 | 1.31 K | 10.53 M |
| AIRI | Air Industries Group Inc | 150.737 | 13.4 M | -16.7486 | -10 | 1 | 150.74 |
| TOVX | Theriva Biologics Inc | 4725.00 | 7.38 M | -525.00 | -10 | 13 | 61.42 K |
| INUV | Inuvo Inc | 23.00 | 6.51 M | -2.00 | -8 | 501 | 11.52 K |
| PLAG | Planet Green Holdings Corp | 672.50 | 5.33 M | -62.50 | -8.5 | 1.98 K | 1.33 M |
| DSS | Document Security Systems | 6024.1494 | 4.5 M | -124.6377 | -2.03 | 13 | 78.31 K |
| GBR | New Concept Energy Inc | 5.00 | 4.21 M | -0.665 | -11.74 | 3.9 K | 19.5 K |
| IPB | Merrill Lynch & Company | 7.1347 | -0.0389 | -0.54 | 2.8 K | 19.98 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 |
|---|---|---|---|---|---|---|---|
| BKNG | Booking Holdings Inc | 6.3855 | 119.15 B | -0.0727 | -1.13 | 50.83 M | 324.57 M |
| REGN | Regeneron Pharmaceuticals | 16.131 | 99.25 B | -0.298 | -1.81 | 909.3 K | 14.67 M |
| CDNS | Cadence Design Systems, Inc. | 6.35 | 90.34 B | -0.68 | -9.67 | 15.11 M | 95.93 M |
| GRMN | Garmin Ltd | 17.572 | 56.64 B | -0.4215 | -2.34 | 6.15 M | 108.07 M |
| IDXX | Idexx Laboratories | 26.39 | 55.35 B | -0.42 | -1.57 | 595.24 K | 15.71 M |
| XEL | XCEL Energy Inc | 10.8009 | 52.06 B | -0.1021 | -0.94 | 4.48 M | 48.42 M |
| MSTR | Strategy | 7.344 | 51.79 B | -0.046 | -0.62 | 1.68 M | 12.36 M |
| BIIB | Biogen Inc | 43.08 | 37.46 B | -0.45 | -1.03 | 5.34 M | 229.99 M |
| ILMN | Illumina Inc | 31.9261 | 32.2 B | -0.535 | -1.65 | 4.47 M | 142.63 M |
| TCOM | Trip.com Group Ltd ADR | 14.1214 | 27.46 B | -0.1766 | -1.24 | 6.56 M | 92.69 M |
| BIDU | Baidu Inc ADR | 39.34 | 27.15 B | -0.343 | -0.86 | 25.07 M | 986.25 M |
| WWD | Woodward Inc | 21.162 | 19.99 B | -0.1957 | -0.92 | 1.22 M | 25.84 M |
| FSLR | First Solar Inc | 126.47 | 19.14 B | -25.11 | -16.57 | 12.5 M | 1.58 B |
| ALGN | Align Technology | 15.94 | 12.13 B | -0.11 | -0.69 | 595.2 K | 9.49 M |
| BMRN | Biomarin Pharmaceuticals | 15.49 | 11.3 B | -0.19 | -1.21 | 4.12 M | 63.83 M |
| PODD | Insulet Corp | 10.31 | 10.41 B | -0.66 | -6.02 | 1.09 M | 11.19 M |
| HSIC | Henry Schein Inc | 20.8599 | 9.77 B | -0.3136 | -1.48 | 3 M | 62.65 M |
| CYTK | Cytokinetics | 20.88 | 8.15 B | -4.74 | -18.5 | 335.24 K | 7 M |
| ALKS | Alkermes Plc | 8.19 | 8.05 B | -0.07 | -0.85 | 648.9 K | 5.31 M |
| VLY | Valley National Bancorp | 5.4577 | 7.92 B | -0.0952 | -1.71 | 2.05 M | 11.21 M |
| FCFS | First Cash Fin Svcs | 15.3011 | 7.89 B | -0.1395 | -0.9 | 113.81 K | 1.74 M |
| FORM | Formfactor Inc | 17.74 | 7.51 B | -0.13 | -0.73 | 1.46 M | 25.92 M |
| ARWR | Arrowhead Pharma | 5.30 | 6.97 B | -0.146 | -2.68 | 3.15 K | 16.72 K |
| CHDN | Churchill Downs IN | 4.8759 | 6.9 B | -0.2271 | -4.45 | 364.01 K | 1.77 M |
| UBSI | United Bkshs Inc | 9.5045 | 6.56 B | -0.0604 | -0.63 | 349.2 K | 3.32 M |
| LGND | Ligand Pharm | 6.0827 | 6.34 B | -0.3076 | -4.81 | 181.86 K | 1.11 M |
| SIGI | Selective Ins Group | 11.2095 | 6.14 B | -0.1897 | -1.66 | 312.47 K | 3.5 M |
| MKTX | Marketaxess Holdings | 9.8603 | 5.82 B | -0.1768 | -1.76 | 73.16 K | 721.33 K |
| OZK | Bank Ozk | 3.79 | 5.47 B | -0.0216 | -0.57 | 1.02 M | 3.86 M |
| OMAB | Grupo Aeroportuario ADR | 5.1303 | 5.39 B | -0.0857 | -1.64 | 6.06 K | 31.07 K |
| JSM | SLM Cp 6% Sr Nt | 4.9253 | 5.05 B | -0.0781 | -1.56 | 25.29 K | 124.55 K |
| IRDM | Iridium Comm Inc | 8.5494 | 5.01 B | -0.141 | -1.62 | 562.5 K | 4.81 M |
| LIVN | Livanova Plc OR Sh | 14.43 | 5.01 B | -0.16 | -1.1 | 113.03 K | 1.63 M |
| SYNA | Synaptics Inc | 23.16 | 4.68 B | -0.36 | -1.53 | 2.05 M | 47.51 M |
| EXPO | Exponent Inc | 5.7768 | 4.1 B | -0.0899 | -1.53 | 147.2 K | 850.34 K |
| ACHC | Acadia Healthcr Company | 4.12 | 3.61 B | -0.08 | -1.9 | 21.07 K | 86.82 K |
| FFBC | First Finl Bncp [Oh] | 6.6784 | 3.44 B | -0.0355 | -0.53 | 279.2 K | 1.86 M |
| ACLS | Axcelis Tech Inc | 3.96 | 3.43 B | -0.16 | -3.88 | 152.36 K | 603.33 K |
| BELFB | BEL Fuse Inc Cl B | 14.8917 | 3.33 B | -0.1854 | -1.23 | 34.5 K | 513.76 K |
| HWKN | Hawkins Inc | 8.2019 | 3.16 B | -0.0643 | -0.78 | 144.92 K | 1.19 M |
| HOVNP | Hovnanian Entr Dep A | 3.3096 | 3.05 B | -0.1134 | -3.31 | 2.73 K | 9.04 K |
| LOPE | Grand Canyon Educati | 16.65 | 3 B | -0.49 | -2.86 | 364.62 K | 6.07 M |
| ATRC | Atricure Inc | 4.00 | 2.93 B | -0.04 | -0.99 | 5.81 K | 23.22 K |
| BELFA | BEL Fuse Cl A | 14.5192 | 2.62 B | -0.1321 | -0.9 | 2.2 K | 31.94 K |
| VECO | Veeco Instrument | 23.80 | 2.5 B | -0.42 | -1.73 | 4.77 M | 113.62 M |
| UFPT | U F P Tech Inc | 5.96 | 2.43 B | -0.23 | -3.72 | 14.43 K | 86.03 K |
| UCTT | Ultra Clean Holdings | 5.88 | 2.38 B | -0.13 | -2.16 | 63.06 K | 370.77 K |
| MCRI | Monarch Casino | 6.4374 | 1.97 B | -0.0357 | -0.55 | 116.71 K | 751.31 K |
| BCRX | Biocryst Pharma Inc | 9.12 | 1.97 B | -0.06 | -0.65 | 4.97 M | 45.29 M |
| XRAY | Dentsply Sirona Inc | 28.3535 | 1.95 B | -1.1258 | -3.82 | 2.43 M | 68.89 M |
| DCOM | Dime Community Bancshares Inc | 9.1065 | 1.85 B | -0.3707 | -3.91 | 26.7 K | 243.14 K |
| ANDE | Andersons Inc | 16.6285 | 1.84 B | -0.1346 | -0.8 | 315.6 K | 5.25 M |
| PRDO | Perdoceo Education Corp | 20.1788 | 1.81 B | -0.5755 | -2.77 | 2.38 M | 47.98 M |
| PDFS | Pdf Solutions Inc | 3.62 | 1.76 B | -0.13 | -3.47 | 26.78 K | 96.94 K |
| EZPW | Ezcorp Inc | 13.41 | 1.74 B | -0.09 | -0.67 | 469.71 K | 6.3 M |
| THRM | Gentherm Inc | 7.02 | 1.61 B | -0.25 | -3.44 | 200.08 K | 1.4 M |
| LQDT | Liquidity Services | 9.79 | 1.44 B | -0.06 | -0.61 | 39.8 K | 389.64 K |
| QUBT | Quantum Computing Inc | 284.00 | 1.4 B | -16.00 | -5.33 | 8 | 2.27 K |
| CMPR | Cimpress N.V. Ord | 50.09 | 1.39 B | -1.61 | -3.11 | 1.54 M | 77.29 M |
| TRS | Trimas Corp | 3.5278 | 1.37 B | -0.1395 | -3.8 | 44.3 K | 156.29 K |
| OMER | Omeros Corp | 5.58 | 1.31 B | -0.13 | -2.28 | 83.83 K | 467.77 K |
| OSBC | Old Second Bancorp | 4.9884 | 1.24 B | -0.2817 | -5.35 | 166.63 K | 831.23 K |
| PFBC | Preferred Bank LA | 11.301 | 1.22 B | -0.1122 | -0.98 | 5.76 K | 65.09 K |
| CCEC | Capital Clean Energy Carriers Corp | 15.3108 | 1.22 B | -1.1031 | -6.72 | 101.43 K | 1.55 M |
| STRA | Strayer Education | 144.3493 | 1.21 B | -7.1592 | -4.73 | 514.3 K | 74.24 M |
| GT | Goodyear Tire Rubber | 11.5532 | 1.16 B | -0.4088 | -3.42 | 31.36 M | 362.26 M |
| HLIT | Harmonic Inc | 5.33 | 1.13 B | -0.61 | -10.27 | 2.73 M | 14.57 M |
| EGBN | Eagle Bancorp Inc | 6.5795 | 1.05 B | -0.1773 | -2.62 | 37.51 K | 246.8 K |
| SBSI | Southside Bancshares | 8.0014 | 1.04 B | -0.0585 | -0.73 | 96.97 K | 775.92 K |
| SVRA | Savara Inc | 203.00 | 1.03 B | -10.50 | -4.92 | 2.61 K | 530.03 K |
| MRTN | Marten Transport | 3.6249 | 979.89 M | -0.0574 | -1.56 | 734.19 K | 2.66 M |
| WINA | Winmark Corp | 16.3426 | 979.35 M | -0.1651 | -1 | 10.14 K | 165.66 K |
| HAFC | Hanmi Financial Cp | 7.9266 | 960.71 M | -0.1016 | -1.27 | 27.06 K | 214.46 K |
| HSTM | Healthstream Inc | 3.698 | 883.61 M | -0.1702 | -4.4 | 67.22 K | 248.56 K |
| CCBG | Capital City Bank Gr | 8.9434 | 875.47 M | -0.0515 | -0.57 | 20.38 K | 182.28 K |
| ORRF | Orrstown Finl Svcs | 23.1708 | 867.47 M | -0.7685 | -3.21 | 24.36 K | 564.51 K |
| ALRS | Alerus Financial Corp | 4.4047 | 853.18 M | -0.1536 | -3.37 | 2.4 K | 10.57 K |
| LXRX | Lexicon Pharmaceutcl | 10.64 | 832.07 M | -0.35 | -3.18 | 197.41 K | 2.1 M |
| PGC | Peapack Gladstone FI | 12.0563 | 820.63 M | -0.3361 | -2.71 | 11.02 K | 132.81 K |
| QDEL | Quidel Cp | 14.41 | 817.18 M | -0.14 | -0.96 | 301.09 K | 4.34 M |
| MLAB | Mesa Labs Inc | 21.0699 | 779 M | -0.6045 | -2.79 | 1.3 K | 27.39 K |
| APEI | American Public Education | 32.43 | 773.79 M | -0.72 | -2.17 | 285.57 K | 9.26 M |
| FEIM | Frequency Elcts Inc | 3.3884 | 769.18 M | -0.1702 | -4.78 | 9.7 K | 32.86 K |
| LINC | Lincoln Educational | 16.1362 | 745.77 M | -0.3149 | -1.91 | 462.05 K | 7.46 M |
| HIFS | Hingham Inst For Svg | 22.0387 | 674.64 M | -0.607 | -2.68 | 418 | 9.21 K |
| QMCO | Quantum Corp | 305.60 | 664.85 M | -11.20 | -3.54 | 30.57 K | 9.34 M |
| JBSS | John B Sanfilippo | 8.0911 | 664.19 M | -0.1131 | -1.38 | 14.78 K | 119.59 K |
| CMCO | Columbus Mckinnon | 15.3906 | 630.89 M | -0.1732 | -1.11 | 267.47 K | 4.12 M |
| MATW | Matthews Intl Corp | 27.514 | 615.84 M | -0.3354 | -1.2 | 92.3 K | 2.54 M |
| UNTY | Unity Bancorp Inc | 3.1707 | 588.98 M | -0.0755 | -2.33 | 3.74 K | 11.86 K |
| COFS | Choiceone Financial | 3.809 | 547.07 M | -0.0246 | -0.64 | 1.78 K | 6.8 K |
| JOUT | Johnson Outdoors | 7.3522 | 498.2 M | -0.0653 | -0.88 | 200 | 1.47 K |
| ITIC | Investors Title Company | 18.0092 | 497.13 M | -0.5212 | -2.81 | 829 | 14.93 K |
| GOOD | Gladstone Comml | 3.3157 | 495.86 M | -0.0328 | -0.98 | 33.09 K | 109.72 K |
| AMRN | Amarin Corp ADR | 28.00 | 492.32 M | -0.60 | -2.1 | 60 | 1.68 K |
| FNLC | First Bancorp Inc | 7.5164 | 415.76 M | -0.0829 | -1.09 | 16.91 K | 127.11 K |
| FWDI | AdvisorShares Madrona International ETF | 19.70 | 408.9 M | -0.10 | -0.51 | 2.02 K | 39.79 K |
| ZNOG | Zion Oil & Gas, Inc | 7.08 | 393.32 M | -0.57 | -7.45 | 175.53 K | 1.24 M |
| FDBC | Fidelity D & D Bancorp Inc | 6.3798 | 392.6 M | -0.0925 | -1.43 | 548 | 3.5 K |
| WILC | G Willi-Food Intl | 3.2863 | 391.4 M | -0.081 | -2.41 | 35.62 K | 117.05 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MRK | Merck & Company | 17.1343 | 362.83 B | -0.405 | -2.31 | 42.9 M | 735.04 M |
| SHEL | Royal Dutch Shell Plc ADR | 61.36 | 277.29 B | -0.46 | -0.74 | 3.02 M | 185.48 M |
| NVO | Novo Nordisk A/S ADR | 9.9588 | 181.18 B | -0.323 | -3.14 | 216.66 K | 2.16 M |
| SO | Southern Company | 15.625 | 109.25 B | -0.1882 | -1.19 | 6.4 M | 99.95 M |
| GD | General Dynamics Corp | 43.4787 | 99.23 B | -0.444 | -1.01 | 3.21 M | 139.72 M |
| AEM | Agnico-Eagle Mines Ltd | 43.8006 | 94.01 B | -3.4011 | -7.21 | 9.65 M | 422.69 M |
| KKR | KKR & Co. LP | 4.8173 | 92.41 B | -0.1133 | -2.3 | 77.08 K | 371.29 K |
| MCO | Moody's Corp | 19.9692 | 88.79 B | -0.288 | -1.42 | 9.69 M | 193.58 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 28.5067 | 46.53 B | -0.4621 | -1.6 | 400 | 11.4 K |
| WDS | Woodside Energy Group Ltd | 22.3464 | 42.37 B | -0.4868 | -2.13 | 32.3 K | 721.86 K |
| CBRE | CBRE Group Inc | 11.30 | 38.79 B | -0.16 | -1.4 | 11.73 M | 132.56 M |
| IRM | Iron Mountain Inc | 9.0578 | 33.47 B | -0.3642 | -3.87 | 3.67 M | 33.2 M |
| WST | West Pharmaceutical Services | 17.7667 | 28.76 B | -0.1864 | -1.04 | 618 K | 10.98 M |
| STE | Steris Corp | 22.2813 | 24.99 B | -0.3917 | -1.73 | 722.9 K | 16.11 M |
| HUBB | Hubbell Inc B | 30.0241 | 23.43 B | -0.8337 | -2.7 | 1.81 M | 54.34 M |
| NRG | NRG Energy | 17.9667 | 20.5 B | -0.4986 | -2.7 | 6.75 M | 121.19 M |
| CLH | Clean Harbors | 28.58 | 15.29 B | -0.49 | -1.69 | 319.06 K | 9.12 M |
| MTZ | Mastec Inc | 11.73 | 15.19 B | -0.53 | -4.32 | 2.14 M | 25.12 M |
| RNR | Renaissancere Holdings Ltd | 45.3359 | 14.3 B | -0.5798 | -1.26 | 1.26 M | 57.08 M |
| CACI | Caci International | 47.00 | 14.27 B | -0.87 | -1.82 | 472.6 K | 22.21 M |
| PNW | Pinnacle West Capital Corp | 16.3107 | 13.08 B | -0.2879 | -1.73 | 2.14 M | 34.84 M |
| MOG-B | Moog Inc | 24.4696 | 10.3 B | -0.6596 | -2.62 | 300 | 7.34 K |
| TAP-A | Molson Coors Beverage Company | 36.0989 | 8.02 B | -0.4449 | -1.22 | 100 | 3.61 K |
| AWI | Armstrong World Industries Inc | 21.6432 | 7.39 B | -0.7631 | -3.41 | 963.7 K | 20.86 M |
| KEX | Kirby Corp | 33.27 | 6.77 B | -0.50 | -1.48 | 1.13 M | 37.61 M |
| BLDR | Builders Firstsource | 3.9488 | 6.71 B | -0.1283 | -3.15 | 103.61 K | 409.12 K |
| TXNM | Txnm Energy Inc | 7.1885 | 6.48 B | -0.1979 | -2.68 | 2.29 M | 16.45 M |
| MATX | Matson Inc | 10.0841 | 6.34 B | -0.3266 | -3.14 | 836.29 K | 8.43 M |
| INGR | Ingredion Inc | 19.5866 | 5.85 B | -0.2257 | -1.14 | 945.79 K | 18.52 M |
| HAE | Haemonetics Corp | 25.96 | 5.48 B | -0.175 | -0.67 | 383.6 K | 9.96 M |
| POR | Portland General Electric Company | 10.1524 | 5.48 B | -0.4328 | -4.09 | 3.36 M | 34.11 M |
| KBR | KBR Inc | 16.5875 | 4.58 B | -0.5161 | -3.02 | 3.37 M | 55.82 M |
| MTRN | Materion Corp | 17.7958 | 4.39 B | -3.0253 | -14.53 | 805.26 K | 14.33 M |
| UNF | Unifirst Corp | 40.0007 | 4.36 B | -0.9681 | -2.36 | 72.5 K | 2.9 M |
| TAC | Transalta Corp | 10.2462 | 4.24 B | -0.0811 | -0.79 | 62.4 K | 639.36 K |
| AKO-A | Embotelladora Andina S.A | 6.8821 | 3.99 B | -0.0546 | -0.79 | 5.74 K | 39.5 K |
| CVSA | Covista Inc. | 51.5716 | 3.98 B | -0.6418 | -1.23 | 1.84 M | 94.81 M |
| CDP | Copt Defense Properties | 16.6352 | 3.82 B | -0.2866 | -1.69 | 1.83 M | 30.48 M |
| ABG | Asbury Automotive Group Inc | 11.26 | 3.73 B | -0.44 | -3.76 | 492.77 K | 5.55 M |
| AWR | American States Water Company | 11.621 | 3.55 B | -0.2296 | -1.94 | 194.72 K | 2.26 M |
| OII | Oceaneering International | 23.5537 | 3.5 B | -0.2696 | -1.13 | 3.02 M | 71.04 M |
| AVA | Avista Corp | 9.7073 | 3.38 B | -0.2653 | -2.66 | 852.3 K | 8.27 M |
| CXT | Crane NXT Co | 7.3741 | 3.34 B | -0.1491 | -1.98 | 1.99 M | 14.7 M |
| MHO | M/I Homes | 11.73 | 3.25 B | -0.36 | -2.98 | 325.62 K | 3.82 M |
| LRN | Stride Inc | 16.25 | 3.24 B | -0.11 | -0.67 | 231.53 K | 3.76 M |
| GPI | Group 1 Automotive | 23.1787 | 3.23 B | -0.326 | -1.39 | 815.8 K | 18.91 M |
| CWT | California Water Service Group Holding | 12.6823 | 3.12 B | -0.1343 | -1.05 | 416.72 K | 5.28 M |
| KWR | Quaker Chemical Corp | 15.4144 | 2.68 B | -0.5228 | -3.28 | 70.63 K | 1.09 M |
| BBT | Beacon Financial Corporation | 8.9824 | 2.59 B | -0.3784 | -4.04 | 45.85 K | 411.87 K |
| OFG | OFG Bancorp | 8.0804 | 2.15 B | -0.1459 | -1.77 | 149.6 K | 1.21 M |
| EPAC | Actuant Corp | 15.8609 | 2.02 B | -0.273 | -1.69 | 583.19 K | 9.25 M |
| AIN | Albany International Corp | 13.7028 | 1.94 B | -0.20 | -1.44 | 168 K | 2.3 M |
| ALG | Alamo Group | 13.042 | 1.72 B | -0.0993 | -0.76 | 15.4 K | 200.85 K |
| ATS | ATS Corporation | 5.67 | 1.69 B | -0.044 | -0.77 | 820 | 4.65 K |
| GSL | Global Ship Lease Inc | 6.2778 | 1.54 B | -0.4448 | -6.62 | 38.17 K | 239.66 K |
| PRSU | Pursuit Attractions and Hospitality, Inc. | 13.3729 | 1.52 B | -0.2548 | -1.87 | 89.21 K | 1.19 M |
| CNMD | C O N M E D Cp | 17.8315 | 1.51 B | -0.4493 | -2.46 | 213.5 K | 3.81 M |
| STC | Stewart Information Services Corp | 6.4934 | 1.35 B | -0.1189 | -1.8 | 523 K | 3.4 M |
| TNC | Tennant Company | 22.1955 | 1.3 B | -0.7591 | -3.31 | 103.48 K | 2.3 M |
| UTI | Universal Technical Institute Inc | 14.8144 | 1.27 B | -0.4492 | -2.94 | 102.43 K | 1.52 M |
| UTL | Unitil Corp | 11.2574 | 1.04 B | -0.2769 | -2.4 | 132.4 K | 1.49 M |
| CPF | Central Pacific Financial Company | 19.3538 | 992.05 M | -10.5681 | -35.32 | 348.18 K | 6.74 M |
| AORT | Artivion Inc | 5.7879 | 980 M | -0.7819 | -11.9 | 574.5 K | 3.33 M |
| RGR | Sturm Ruger & Company | 5.9728 | 843.81 M | -0.0638 | -1.06 | 689.25 K | 4.12 M |
| OI | Owens-Illinois | 32.3625 | 795.88 M | -0.4802 | -1.46 | 6.92 M | 224.1 M |
| TXO | Txo Energy Partners L.P. | 11320.00 | 772.92 M | -1080.00 | -8.71 | 22 | 249.04 K |
| NVRI | Enviri Corporation | 26.0599 | 705.88 M | -0.7473 | -2.79 | 1.44 M | 37.64 M |
| IIIN | Insteel Industries | 8.3391 | 540.93 M | -0.0599 | -0.71 | 88.2 K | 735.51 K |
| TRC | Tejon Ranch Company | 25.0487 | 476.93 M | -0.4709 | -1.85 | 43.22 K | 1.08 M |
| VCV | Invesco California Value Muni Income Trust | 4.6367 | 466.59 M | -0.0764 | -1.62 | 37.5 K | 173.88 K |
| CSV | Carriage Services | 3.3818 | 452.17 M | -0.3457 | -9.27 | 95.3 K | 322.29 K |
| TBI | Trueblue Inc | 12.15 | 381.05 M | -0.10 | -0.82 | 563.9 K | 6.85 M |
| MCI | Massmutual Corporate Investors | 3.4515 | 359.04 M | -0.0569 | -1.62 | 7.2 K | 24.85 K |
| BBW | Build-A-Bear Workshop | 4.4649 | 353.44 M | -0.2354 | -5.01 | 347.67 K | 1.55 M |
| CLW | Clearwater Paper Corp | 23.55 | 224.37 M | -0.325 | -1.36 | 769.96 K | 18.13 M |
| PERF | Perfect Corp Cl A | 3.01 | 201.82 M | -0.19 | -5.94 | 31.9 K | 96.02 K |
| DHX | Dice Holdings | 6.29 | 188.16 M | -0.04 | -0.63 | 59.4 K | 373.64 K |
| FC | Franklin Covey Company | 5.27 | 170.85 M | -0.12 | -2.23 | 46.1 K | 242.97 K |
| CULP | Culp Inc | 4.0861 | 45.08 M | -0.0305 | -0.74 | 11.3 K | 46.17 K |
| BHV | Blackrock Virginia Muni Trust | 8.2838 | 19.84 M | -0.2945 | -3.43 | 7.3 K | 60.47 K |
| TVE | Tennessee Valley Authority | 14.7357 | 12.57 M | -0.1652 | -1.11 | 8.52 K | 125.55 K |
| CQP | Cheniere Energy Partners LP | 3.7185 | -0.1911 | -4.89 | 608.8 K | 2.26 M | |
| DCOM | Dime Community Bancshares, Inc. | 9.1065 | -0.3707 | -3.91 | 26.7 K | 243.14 K | |
| EPR-PC | EPR Properties | 5.3752 | -0.1394 | -2.53 | 11.62 K | 62.44 K | |
| GRMN | Garmin Ltd | 17.572 | -0.4215 | -2.34 | 6.15 M | 108.07 M | |
| SCCC | Sachem Capital Corp. 7.75% Note | 206.9055 | -4.6811 | -2.21 | 60.2 K | 12.46 M | |
| GJS | Strats Sm Trust For Goldman Sachs Group Securiti | 9.6057 | -0.1983 | -2.02 | 600 | 5.76 K | |
| FLG-PU | Flagstar Financial, Inc. Bifurc | 16.349 | -0.2463 | -1.48 | 3.92 K | 64.1 K | |
| GJO | Strats Sm Trust For Wal-Mart Stores Inc Securiti | 11.8887 | -0.1763 | -1.46 | 1.58 K | 18.84 K | |
| KTH | Lehman Abs Corp | 9.433 | -0.117 | -1.23 | 500 | 4.72 K | |
| EP-PC | El Paso Energy Capital Trust I PFD CV TR SECS | 16.1767 | -0.1792 | -1.1 | 5.05 K | 81.72 K | |
| SAR | Saratoga Investment Corp | 3.4249 | -0.0276 | -0.8 | 1.2 K | 4.11 K | |
| SBSI | Southside Bancshares | 7.6223 | -0.0558 | -0.73 | 74.15 K | 565.21 K | |
| CVU | CPI Aerostructures Inc | 6.90 | -0.05 | -0.72 | 5.7 K | 39.33 K | |
| IPB | Merrill Lynch & Company | 7.1347 | -0.0389 | -0.54 | 2.8 K | 19.98 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| HMMC | Hemlo Mining Corp. | 105.75 | -11.25 | -9.62 | 28 | 2.96 K | |
| AEM | Agnico Eagle Mines Ltd | 46.2688 | -3.7127 | -7.43 | 3.75 M | 173.42 M | |
| GSY | Goeasy Ltd | 4.9189 | -0.3017 | -5.78 | 17.2 K | 84.61 K | |
| ELR | Eastern Platinum Ltd | 7.40 | -0.30 | -3.9 | 4.22 M | 31.25 M | |
| X | TMX Group Ltd | 3.6827 | -0.1353 | -3.54 | 5.42 M | 19.96 M | |
| MRD | Melcor Dev | 5.2214 | -0.1846 | -3.41 | 11.34 K | 59.22 K | |
| ELEF | Silver Elephant Mining Corp | 11.5761 | -0.3308 | -2.78 | 519 | 6.01 K | |
| MTY | Mty Food Group Inc | 7.204 | -0.2002 | -2.7 | 3.63 K | 26.17 K | |
| VCM | Vecima Networks Inc | 3.1253 | -0.078 | -2.43 | 2.1 K | 6.56 K | |
| HPS-A | Hammond Power Solutions Inc | 5.5612 | -0.1374 | -2.41 | 5.3 K | 29.47 K | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 8.3393 | -0.1904 | -2.23 | 3.06 K | 25.56 K | |
| LBS-PA | Life & Banc Split Corp Pref A | 4.044 | -0.0825 | -2 | 8.8 K | 35.6 K | |
| CTC | Canadian Tire Corp Ltd | 46.0695 | -0.9213 | -1.96 | 427 | 19.67 K | |
| POW-PB | Power Corporation of Canada Pref B | 8.3501 | -0.1568 | -1.84 | 12.02 K | 100.39 K | |
| CSCI | Cosciens Biopharma Inc | 64200.00 | -1200.00 | -1.83 | 2 | 128.4 K | |
| MSCL | Satellos Bioscience Inc | 129.60 | -2.40 | -1.82 | 47 | 6.09 K | |
| BN-PM | Brookfield Corporation | 6.9506 | -0.1213 | -1.72 | 6.44 K | 44.75 K | |
| EMA | Emera Incorporated | 10.1188 | -0.169 | -1.64 | 275.03 K | 2.78 M | |
| WPK | Winpak Ltd | 5.6087 | -0.0894 | -1.57 | 3.8 K | 21.31 K | |
| CUP-U | Caribbean Utilities Company Ltd | 3.3101 | -0.0464 | -1.38 | 2.2 K | 7.28 K | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 8.3295 | -0.1161 | -1.37 | 4.71 K | 39.24 K | |
| TA | Transalta Corp | 11.1505 | -0.154 | -1.36 | 1.99 M | 22.2 M | |
| FTS | Fortis Inc | 13.489 | -0.1813 | -1.33 | 545.69 K | 7.36 M | |
| BPF-UN | Boston Pizza Royalties Income Fund | 3.1403 | -0.0404 | -1.27 | 37.24 K | 116.94 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 5.7403 | -0.0713 | -1.23 | 1.5 K | 8.61 K | |
| CPX | Capital Power Corp | 7.5126 | -0.0879 | -1.16 | 44.8 K | 336.53 K | |
| BBD-PB | Bombardier Inc Pref B | 3.5147 | -0.0375 | -1.06 | 17.35 K | 60.97 K | |
| WN-PA | George Weston Prf | 8.8693 | -0.0943 | -1.05 | 5.4 K | 47.86 K | |
| AIF | Altus Group Ltd | 6.9268 | -0.0673 | -0.96 | 3.53 K | 24.45 K | |
| GRT-UN | Granite Real Estate Investment Trust | 6.6318 | -0.0629 | -0.94 | 9.68 K | 64.22 K | |
| ACO-X | ATCO Ltd | 12.811 | -0.1193 | -0.92 | 159.1 K | 2.04 M | |
| FFN-PA | North American Financial 15 Split Corp | 3.2144 | -0.0291 | -0.9 | 1 K | 3.21 K | |
| GWO-PI | Great West Lifeco 1St I Prf | 7.6269 | -0.0627 | -0.82 | 10.8 K | 82.35 K | |
| BBD-PD | Bombardier Inc Pref D | 4.8541 | -0.0397 | -0.81 | 840 | 4.08 K | |
| LNF | Leons Furniture | 5.212 | -0.0425 | -0.81 | 6.12 K | 31.92 K | |
| WCN | Waste Connections Inc | 14.4522 | -0.1175 | -0.81 | 84.14 K | 1.22 M | |
| TRP | TC Energy Corp | 13.3775 | -0.1069 | -0.79 | 2.36 M | 31.51 M | |
| KBL | Kbro Linen Inc | 6.9112 | -0.054 | -0.78 | 7.8 K | 53.91 K | |
| EMP-A | Empire Company Limited | 10.7688 | -0.0833 | -0.77 | 115.5 K | 1.24 M | |
| CU | Canadian Utilities Ltd Cl A NV | 9.6918 | -0.0713 | -0.73 | 514.83 K | 4.99 M | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 8.1336 | -0.0597 | -0.73 | 3.1 K | 25.21 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 5.7197 | -0.0402 | -0.7 | 3.7 K | 21.16 K | |
| BYD | Boyd Group Services Inc | 3.1574 | -0.0159 | -0.5 | 7.4 K | 23.36 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BRDCY | Bridgestone Corporation | 4.7896 | 31.99 B | -0.1491 | -3.02 | 2.64 K | 12.63 K |
| ECXJ | CXJ Group Co. Limited | 40.00 | 131.93 M | -10.00 | -20 | 2.2 K | 88 K |
| CUBT | Curative Biotechnology Inc | 45.00 | 7.56 M | -3.75 | -7.69 | 71 | 3.19 K |
| ICBU | Imd Companies | 7.00 | 2.86 M | -0.50 | -6.67 | 10.5 K | 73.5 K |
| JDNRF | Jayden Resources Inc. | 3.7235 | 2.32 M | -0.055 | -1.46 | 263 | 979.28 |
| NPHC | Nutra Pharma Corp | 19.20 | 1.43 M | -0.64 | -3.23 | 10.09 K | 193.69 K |
| GSFI | Green Stream Holdings Inc | 3706.2627 | 654.18 K | -1191.2988 | -24.32 | 1 | 3.71 K |
| NEOM | NeoMedia Technologies Inc | 24.45 | 508.84 K | -0.75 | -2.98 | 17.4 K | 425.41 K |
| BLFE | BioLife Sciences Inc | 3.7501 | 318.35 K | -0.75 | -16.67 | 3.7 K | 13.89 K |
| ZVOI | Zovio Inc | 14.45 | 137.92 K | -0.42 | -2.82 | 656.99 K | 9.49 M |
| PJET | Priority Aviation Inc | 830.00 | 98.01 K | -90.00 | -9.78 | 72 | 59.76 K |
| USRM | U.S. Stem Cell Inc | 970.00 | 64.15 K | -30.00 | -3 | 3 | 2.91 K |
| VALV | Shengkai Innovations Inc | 9.00 | 42.98 K | -0.30 | -3.23 | 1.05 K | 9.45 K |
| MIHL | Montague International Holding Ltd | 7.25 | 12.63 K | -1.25 | -14.71 | 431 | 3.12 K |
| CDVIQ | Cal Dive International Inc | 8.35 | 9.86 K | -0.67 | -7.43 | 4.58 M | 38.25 M |
| CGNH | CardioGenics Holdings Inc | 3.30 | 9.61 K | -0.50 | -13.16 | 13.92 K | 45.93 K |
| CGLO | Hash Labs Inc | 12.00 | 7.64 K | -0.40 | -3.23 | 23.55 M | 282.57 M |
| SIMPQ | Simply Inc | 245.125 | 1.55 K | -4.875 | -1.95 | 308 | 75.5 K |
| PRXIQ | Premier Exhibitions Inc | 11.30 | 491 | -0.30 | -2.59 | 10.54 K | 119.06 K |
| PEHD | Perigee Holdings Inc. | 504.00 | 130 | -16.00 | -3.08 | 12 | 6.05 K |
| CCTL | Coin Citadel | 12.00 | 37 | -3.00 | -20 | 610 | 7.32 K |
| ESNC | EnSync Inc | 5.30 | 1 | -0.35 | -6.19 | 13.94 K | 73.89 K |
| TXCCQ | TranSwitch Corporation | 3.5783 | -0.3976 | -10 | 81.21 K | 290.58 K | |
| VRCI | Verde Science Inc | 8400.00 | -140.00 | -1.64 | 199.01 K | 1.67 B | |
| ESINQ | ITT Educational Services Inc | 92.46 | -0.66 | -0.71 | 1.68 M | 155.39 M | |
| FRTD | Fortitude Group Inc | 53.1364 | -0.3181 | -0.6 | 11.1 K | 589.81 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| WEB | Westbridge Energy Corporation | 40.7311 | -13.5771 | -25 | 4 | 162.92 | |
| CATX | Catalyst One Exploration Corp. | 16.80 | -4.80 | -22.22 | 1.24 K | 20.8 K | |
| INTR | Intrepid Metals Corp. | 80.00 | -16.00 | -16.67 | 145 | 11.6 K | |
| CMO-H | Cliffmont Resources Ltd | 5.00 | -1.00 | -16.67 | 255 | 1.27 K | |
| FTJ | Fort St. James Nickel Corp | 6.60 | -1.20 | -15.38 | 725 | 4.78 K | |
| NAR | North Arrow Minerals Inc | 18.00 | -3.00 | -14.29 | 656 | 11.81 K | |
| WGO | White Gold Corp | 3.50 | -0.50 | -12.5 | 30 K | 105 K | |
| CTEK | CLEANTEK Industries Inc | 8.8235 | -1.1765 | -11.77 | 493 | 4.35 K | |
| JZR | Jazz Resources Inc | 3.20 | -0.40 | -11.11 | 438 | 1.4 K | |
| LMS | Less Mess Storage Inc. | 6.80 | -0.80 | -10.53 | 237 | 1.61 K | |
| HAY | Hayasa Metals Inc. | 48.60 | -5.40 | -10 | 94 | 4.57 K | |
| KCC | Kincora Copper Limited | 58.50 | -4.50 | -7.14 | 142.8 K | 8.35 M | |
| LOD | Lode Gold Resources Inc. | 25.20 | -1.80 | -6.67 | 58 | 1.46 K | |
| MAX | Max Resource Corp | 36.00 | -2.40 | -6.25 | 3.21 K | 115.49 K | |
| VMY-H | Voice Mobility International Inc | 5.625 | -0.25 | -4.26 | 3.06 K | 17.21 K | |
| WPG | West Point Gold Corp. | 12.00 | -0.50 | -4 | 848 | 10.18 K | |
| ENA | Enablence Technologies Inc | 600.00 | -24.00 | -3.85 | 104 | 62.4 K | |
| VRB | Vanadiumcorp Resource Inc | 12.50 | -0.50 | -3.85 | 850 | 10.62 K | |
| BRN-PR-A | Brookfield Investments Corporation | 11.718 | -0.2859 | -2.38 | 1 K | 11.72 K | |
| EON | EON Lithium Corp. | 42.00 | -1.00 | -2.33 | 1.97 K | 82.74 K | |
| VLC | Velocity Minerals Ltd | 8.80 | -0.20 | -2.22 | 1.05 K | 9.24 K |