Loser Valuations for 5 November 2009 from 00:00:00 until 23:59:59
Loser Valuations for 5 November 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 | 10.80 | 11.15 B | -0.15 | -1.37 | 14.91 K | 161.06 K |
| NG | Novagold Resources Inc | 4.5022 | 2.65 B | -0.0995 | -2.16 | 1.7 M | 7.67 M |
| SVM | Silvercorp Metals Inc | 4.8199 | 2.04 B | -0.0767 | -1.57 | 555.66 K | 2.68 M |
| UUUU | Energy Fuels Inc | 13.70 | 1.84 B | -0.68 | -4.73 | 56 | 767.2 |
| USAS | Americas Silver Corp | 19.20 | 1 B | -0.30 | -1.54 | 17 | 326.4 |
| CIX | Compx International Inc | 3.6685 | 535.93 M | -0.0955 | -2.54 | 6.33 K | 23.22 K |
| THM | International Tower Hill Mines Ltd | 5.2147 | 413.24 M | -0.038 | -0.72 | 169.17 K | 882.17 K |
| LCTX | Lineage Cell Therapeutics Inc | 4.2906 | 280.73 M | -0.326 | -7.06 | 123.72 K | 530.82 K |
| GENC | Gencor Industries IN | 4.9267 | 254.9 M | -0.1133 | -2.25 | 8.45 K | 41.64 K |
| LODE | Comstock Mining Inc | 465.00 | 127.01 M | -30.00 | -6.06 | 98 | 45.57 K |
| IOR | Income Opportunity Realty Trust | 5.6501 | 74.21 M | -0.4999 | -8.13 | 1.77 K | 9.98 K |
| CVU | CPI Aerostructures | 6.55 | 61.35 M | -0.21 | -3.11 | 10.96 K | 71.79 K |
| IBIO | Ibio Inc | 4950.00 | 52.9 M | -150.00 | -2.94 | 1 | 4.95 K |
| AGIG | AGIG | 500.1461 | 35.41 M | -8.6232 | -1.69 | 150 | 75.02 K |
| CVM | Cel-Sci Corp | 7650.00 | 23.04 M | -225.00 | -2.86 | 342 | 2.62 M |
| AIRI | Air Industries Group Inc | 83.7428 | 13.4 M | -16.7485 | -16.67 | 1 | 83.74 |
| BRN | Barnwell Industries | 4.3478 | 12.2 M | -0.0778 | -1.76 | 1.1 K | 4.78 K |
| TOVX | Theriva Biologics Inc | 4900.00 | 7.38 M | -175.00 | -3.45 | 10 | 49 K |
| DSS | Document Security Systems | 5504.8257 | 4.5 M | -290.8232 | -5.02 | 13 | 71.56 K |
| MPU | Mega Matrix Corp | 4.0083 | 4.31 M | -0.0969 | -2.36 | 97 K | 388.81 K |
| GBR | New Concept Energy Inc | 4.55 | 4.21 M | -0.695 | -13.25 | 1.4 K | 6.37 K |
| AUMN | Golden Minerals Company | 156.75 | 3.73 M | -3.00 | -1.88 | 35 | 5.49 K |
Canadian Securities Exchange (CN) CAD
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| T | Crude Oil WTI | 79.62 | 605.06 B | -0.78 | -0.97 | 257.6 K | 20.51 M |
| HE | Lean Hogs | 56.60 | -1.20 | -2.08 | 13.06 K | 739.25 K | |
| CC | Cocoa | 3218.00 | -54.00 | -1.65 | 13.27 K | 42.69 M | |
| BZ | Brent Crude | 77.99 | -0.90 | -1.14 | 132.47 K | 10.33 M | |
| ZL | Soybean Oil | 37.99 | -0.39 | -1.02 | 8.47 K | 321.85 K | |
| CL | Crude Oil | 79.62 | -0.78 | -0.97 | 257.6 K | 20.51 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TMUS | T-Mobile US | 9.5755 | 182.36 B | -0.9719 | -9.21 | 13.12 M | 125.59 M |
| NDAQ | Nasdaq Inc | 4.7376 | 61.31 B | -0.0341 | -0.71 | 11.11 M | 52.62 M |
| TRI | Thomson Reuters Corporation Common Shares | 19.5545 | 47.17 B | -0.1217 | -0.62 | 730.1 K | 14.28 M |
| RGLD | Royal Gold Inc | 39.0882 | 22.72 B | -0.3462 | -0.88 | 676.1 K | 26.43 M |
| ALNY | Alnylam Pharmaceuticals | 16.42 | 21.41 B | -1.01 | -5.79 | 814.5 K | 13.37 M |
| FSLR | First Solar Inc | 120.76 | 19.14 B | -0.83 | -0.68 | 2.84 M | 342.67 M |
| REG | Regency Centers Corp | 17.4343 | 14.24 B | -0.2051 | -1.16 | 1.86 M | 32.34 M |
| DSGX | Descartes Sys Group | 5.30 | 8.21 B | -0.10 | -1.85 | 8.24 K | 43.67 K |
| URBN | Urban Outfitters Inc | 32.01 | 7.37 B | -0.31 | -0.96 | 4.38 M | 140.12 M |
| ARWR | Arrowhead Pharma | 5.70 | 6.97 B | -0.30 | -5 | 7.33 K | 41.79 K |
| PPC | Pilgrim's Pride | 3.97 | 6.72 B | -0.0321 | -0.8 | 11.78 K | 46.77 K |
| ABCB | Ameris Bancorp | 4.3539 | 5.57 B | -0.1189 | -2.66 | 53.67 K | 233.66 K |
| OMAB | Grupo Aeroportuario ADR | 4.8817 | 5.39 B | -0.21 | -4.12 | 80.72 K | 394.03 K |
| CACC | Credit Acceptance | 34.00 | 5.21 B | -0.35 | -1.02 | 50.42 K | 1.71 M |
| JSM | SLM Cp 6% Sr Nt | 4.8189 | 5.05 B | -0.0751 | -1.53 | 101.82 K | 490.68 K |
| LKQ | LKQ Corp | 7.6901 | 5.05 B | -0.08 | -1.03 | 787.31 K | 6.05 M |
| UCB | United Community Banks, Inc. | 14.09 | 4.48 B | -0.482 | -3.31 | 1.79 M | 25.22 M |
| AXGN | Axogen Inc | 3.3829 | 3.5 B | -0.5723 | -14.47 | 1 K | 3.38 K |
| PLUS | Eplus Inc | 3.5013 | 2.54 B | -0.0186 | -0.53 | 56.38 K | 197.4 K |
| PENN | Penn Natl Gaming Inc | 5.8875 | 2.43 B | -0.04 | -0.67 | 822.6 K | 4.84 M |
| DXPE | Dxp Enterprise | 10.96 | 2.4 B | -0.08 | -0.72 | 70.6 K | 773.78 K |
| BUSE | First Busey Corp | 6.1205 | 2.39 B | -0.0335 | -0.54 | 167.91 K | 1.03 M |
| CNXN | PC Connection Inc | 4.8467 | 2.11 B | -0.056 | -1.14 | 32.54 K | 157.71 K |
| ANDE | Andersons Inc | 12.6458 | 1.84 B | -2.3029 | -15.41 | 1.66 M | 21.03 M |
| LMAT | Lemaitre Vascular | 3.6537 | 1.81 B | -0.0669 | -1.8 | 81.2 K | 296.68 K |
| PDFS | Pdf Solutions Inc | 3.50 | 1.76 B | -0.05 | -1.41 | 23.32 K | 81.63 K |
| DSGR | Distribution Solutions Group Inc | 6.6267 | 1.62 B | -0.163 | -2.4 | 14.6 K | 96.75 K |
| QUBT | Quantum Computing Inc | 270.00 | 1.4 B | -8.00 | -2.88 | 145 | 39.15 K |
| RDWR | Radware Ltd | 6.045 | 1.36 B | -0.07 | -1.14 | 31.35 K | 189.51 K |
| STAA | Staar Surgical Company | 3.79 | 1.34 B | -0.04 | -1.04 | 53.54 K | 202.91 K |
| INOD | Innodata Inc | 6.09 | 1.31 B | -0.22 | -3.49 | 1.48 M | 9.04 M |
| DGICB | Donegal Group Cl B | 11.5375 | 1.05 B | -0.0903 | -0.78 | 400 | 4.62 K |
| CYRX | Cryoport Inc | 48.00 | 1.04 B | -1.20 | -2.44 | 479 | 22.99 K |
| HAFC | Hanmi Financial Cp | 7.1136 | 960.71 M | -0.4573 | -6.04 | 100.76 K | 716.74 K |
| MPB | Mid Penn Bancorp Inc | 8.9678 | 885.21 M | -0.0874 | -0.97 | 105 | 941.62 |
| HSTM | Healthstream Inc | 3.9249 | 883.61 M | -0.3311 | -7.78 | 78.57 K | 308.38 K |
| IBCP | Independent Bk Cp | 7.0186 | 811.16 M | -0.3407 | -4.63 | 17.25 K | 121.06 K |
| SMBC | Southern MO Bancorp | 3.9986 | 782.93 M | -0.1344 | -3.25 | 9.06 K | 36.22 K |
| MLAB | Mesa Labs Inc | 21.4699 | 779 M | -0.1689 | -0.78 | 1.88 K | 40.26 K |
| WASH | Washington TR Bncorp | 6.6644 | 746.38 M | -0.1455 | -2.14 | 105.88 K | 705.63 K |
| JBSS | John B Sanfilippo | 8.1268 | 664.19 M | -0.0952 | -1.16 | 16.66 K | 135.37 K |
| CARE | Carter Bankshares Inc | 5.0174 | 645.51 M | -0.1056 | -2.06 | 873 | 4.38 K |
| CBAN | Colony Bankcorp Inc | 4.1534 | 559.43 M | -0.1582 | -3.67 | 677 | 2.81 K |
| MYGN | Myriad Genetics Inc | 24.40 | 547.4 M | -0.39 | -1.57 | 2.31 M | 56.42 M |
| SWRD | Stewards Inc. | 7.45 | 481.05 M | -0.55 | -6.88 | 1.21 K | 9.04 K |
| JAKK | Jakks Pacific Inc | 105.0761 | 423.45 M | -1.6083 | -1.51 | 155.35 K | 16.32 M |
| CWCO | Cons Water CO Inc | 9.4358 | 412.33 M | -0.1459 | -1.52 | 78.78 K | 743.36 K |
| RCKY | Rocky Brands Inc | 6.6021 | 398.3 M | -0.1562 | -2.31 | 25.66 K | 169.41 K |
| CTRN | Citi Trends Inc | 24.7432 | 386.78 M | -0.4947 | -1.96 | 203.3 K | 5.03 M |
| FRST | Primis Financial Corp | 3.9673 | 365.29 M | -0.044 | -1.1 | 2.7 K | 10.71 K |
| MNRO | Monro Muffler Brak | 14.6114 | 361.2 M | -0.122 | -0.83 | 540.05 K | 7.89 M |
| AIOT | Powerfleet Inc | 3.36 | 359.73 M | -0.08 | -2.33 | 5.6 K | 18.82 K |
| FCCO | First Community Corp | 4.1958 | 307.2 M | -0.0339 | -0.8 | 1.2 K | 5.03 K |
| NNBR | NN Inc | 3.9602 | 299.51 M | -0.0269 | -0.67 | 53.58 K | 212.2 K |
| OVLY | Oak Valley Bancp CA | 3.6011 | 291.25 M | -0.16 | -4.25 | 200 | 720.22 |
| SMTI | Sanara Medtech Inc | 185.00 | 290.43 M | -15.00 | -7.5 | 5 | 925 |
| HWBK | Hawthorn Bancshares | 3.6834 | 287.43 M | -0.019 | -0.51 | 2.43 K | 8.95 K |
| WNEB | Western New England Bancorp Inc | 4.6599 | 270.89 M | -0.0517 | -1.1 | 193.84 K | 903.28 K |
| ELVA | Electrovaya Inc | 3.9225 | 251.49 M | -0.101 | -2.51 | 260 | 1.02 K |
| EFSI | Eagle Financial Services Inc | 8.6485 | 248.93 M | -0.3662 | -4.06 | 1.8 K | 15.57 K |
| CFBK | Central Fed Cp | 45.3928 | 238.82 M | -1.297 | -2.78 | 43 | 1.95 K |
| OVBC | Ohio Valley Banc Cp | 11.8839 | 232.63 M | -0.2294 | -1.89 | 8.27 K | 98.27 K |
| CRNT | Ceragon Networks Ltd | 9.40 | 230.03 M | -0.13 | -1.36 | 138.18 K | 1.3 M |
| ASYS | Amtech Systems Inc | 5.06 | 222.43 M | -0.04 | -0.78 | 22.5 K | 113.85 K |
| LTRX | Lantronix Inc | 3.24 | 221.74 M | -0.24 | -6.9 | 12.11 K | 39.24 K |
| ZUMZ | Zumiez Inc | 12.49 | 218.92 M | -0.97 | -7.21 | 577.52 K | 7.21 M |
| FCAP | First Capital Inc | 9.386 | 216.13 M | -0.4987 | -5.05 | 200 | 1.88 K |
| LARK | Landmark Bancorp Inc | 4.6537 | 197.71 M | -0.3677 | -7.32 | 718 | 3.34 K |
| USAU | U.S. Gold Corp | 1579.0049 | 188.26 M | -41.0887 | -2.54 | 2 | 3.16 K |
| SILC | Silicom Ltd | 7.0697 | 183.92 M | -0.0805 | -1.13 | 13.29 K | 93.94 K |
| SBFG | Sb Financial Group | 5.0129 | 180.21 M | -0.0348 | -0.69 | 2.99 K | 15 K |
| NCMI | National Cinemedia | 56.7741 | 174.97 M | -0.5617 | -0.98 | 46.04 K | 2.61 M |
| LTBR | Lightbridge Corp | 432.00 | 174.44 M | -15.00 | -3.36 | 900 | 388.8 K |
| QUIK | Quicklogic Corp | 28.84 | 170.35 M | -0.42 | -1.44 | 14.8 K | 426.77 K |
| EPSN | Epsilon Energy | 3.2137 | 160.2 M | -0.053 | -1.62 | 5.25 K | 16.86 K |
| MNSB | Mainstreet Bank | 4.7191 | 153.35 M | -0.4852 | -9.32 | 2.95 K | 13.92 K |
| LSBK | Lake Shore Bancorp | 3.6427 | 146.38 M | -0.0236 | -0.64 | 135 | 491.76 |
| MPAA | Motorcar Parts Amer | 5.35 | 144.27 M | -0.15 | -2.73 | 36 K | 192.6 K |
| MGYR | Magyar Bancorp Inc | 3.14 | 140.6 M | -0.0824 | -2.56 | 4.34 K | 13.62 K |
| CVGI | Commercial Vehicle G | 5.24 | 135.24 M | -0.04 | -0.76 | 119.12 K | 624.2 K |
| BOTJ | Bank of The Jame Fnl | 4.6293 | 115.36 M | -0.761 | -14.12 | 1.57 K | 7.28 K |
| UNB | Union Bankshares Inc | 7.657 | 112.37 M | -0.3296 | -4.13 | 400 | 3.06 K |
| BKSC | Bank of So Car Cp | 4.6963 | 111.45 M | -0.0635 | -1.33 | 2.87 K | 13.46 K |
| FLNT | Fluent Inc | 169.2044 | 109.36 M | -3.5889 | -2.08 | 1.39 K | 235.02 K |
| MMLP | Martin Midstrm LP | 8.2212 | 87.64 M | -0.1704 | -2.03 | 39.6 K | 325.53 K |
| KZIA | Kazia Therapeutics Ltd ADR | 165.3263 | 84.9 M | -10.122 | -5.77 | 94 | 15.54 K |
| CPHC | Canterbury Park Hl | 5.4083 | 81.64 M | -0.1039 | -1.88 | 1.34 K | 7.23 K |
| AIRT | Air T Inc | 5.6482 | 80.63 M | -0.096 | -1.67 | 800 | 4.52 K |
| TERS | Tersis Technologies Inc. | 160.00 | 67.92 M | -20.00 | -11.11 | 2 | 320 |
| AACG | Ata Creativity Global ADR | 3.7621 | 56.85 M | -0.06 | -1.57 | 2.4 K | 9.03 K |
| TACT | Transact Tech Inc | 5.2001 | 50.9 M | -0.092 | -1.74 | 35.4 K | 184.08 K |
| FTEK | Fuel Tech Inc | 10.75 | 42.45 M | -0.71 | -6.2 | 599.48 K | 6.44 M |
| NCTY | The9 Ltd ADR | 2412.00 | 41.54 M | -21.00 | -0.86 | 807 | 1.95 M |
| NEPH | Nephros Inc | 208.7998 | 33.37 M | -5.40 | -2.52 | 782 | 163.28 K |
| EYPT | Eyepoint Pharmaceuticals Inc | 31.50 | 30.74 M | -1.20 | -3.67 | 7.98 K | 251.5 K |
| JVA | Coffee Holding Company | 3.7735 | 28.66 M | -0.1089 | -2.8 | 30.43 K | 114.81 K |
| CREX | Creative Realities Inc | 1354.4987 | 28.14 M | -135.00 | -9.06 | 1.07 K | 1.45 M |
| DAIO | Data I O Cp | 3.6901 | 25.78 M | -0.1599 | -4.15 | 2.51 K | 9.27 K |
| TOMZ | Tomi Environmental Solutions Inc | 36.00 | 24.62 M | -2.72 | -7.02 | 188 | 6.77 K |
| ZIVO | Zivo Bioscience | 177.60 | 24.28 M | -4.80 | -2.63 | 65 | 11.54 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| NVO | Novo Nordisk A/S ADR | 10.3249 | 181.18 B | -0.0544 | -0.52 | 108.39 K | 1.12 M |
| UL | Unilever Plc ADR | 19.5682 | 141.65 B | -0.2758 | -1.39 | 2.06 M | 40.24 M |
| CB | Chubb Ltd | 31.9955 | 141.5 B | -0.3324 | -1.03 | 2.11 M | 67.59 M |
| CVS | CVS Corp | 19.3755 | 114.54 B | -4.8858 | -20.14 | 185.12 M | 3.59 B |
| CNQ | Canadian Natural Resources | 8.4816 | 100.79 B | -0.1459 | -1.69 | 18.95 M | 160.73 M |
| KKR | KKR & Co. LP | 4.8173 | 92.41 B | -0.0283 | -0.58 | 100 | 481.73 |
| MFC | Manulife Financial Corp | 9.2598 | 73.48 B | -0.3239 | -3.38 | 3.89 M | 36.02 M |
| ALL | Allstate Corp | 20.0183 | 64.88 B | -0.3928 | -1.92 | 10.72 M | 214.55 M |
| FERG | Ferguson Plc | 14.0414 | 51.17 B | -0.751 | -5.08 | 340 | 4.77 K |
| TRI | Thomson Reuters Corp | 19.9937 | 48.48 B | -0.1244 | -0.62 | 703.09 K | 14.06 M |
| AU | Anglogold Ashanti Ltd ADR | 32.6444 | 46.53 B | -0.1877 | -0.57 | 3.05 M | 99.43 M |
| PRU | Prudential Financial Inc | 23.6103 | 42.2 B | -1.0155 | -4.12 | 12.82 M | 302.58 M |
| SLF | Sun Life Financial Inc | 13.0074 | 40.97 B | -0.9034 | -6.49 | 1.17 M | 15.27 M |
| HIG | Hartford Financial Services Group | 17.4905 | 36.68 B | -0.2321 | -1.31 | 13.81 M | 241.47 M |
| KGC | Kinross Gold Corp | 16.2457 | 25.29 B | -0.0953 | -0.58 | 7.85 M | 127.47 M |
| CF | Cf Industries Holdings | 11.1176 | 18.33 B | -0.903 | -7.51 | 30.88 M | 343.34 M |
| KIM | Kimco Realty Corp | 5.6632 | 17.02 B | -0.2118 | -3.61 | 16.23 M | 91.92 M |
| FICO | Fair Isaac and Company | 18.3002 | 15.74 B | -0.9367 | -4.87 | 562.16 K | 10.29 M |
| BSAC | Banco Santander Chile ADR | 9.8686 | 15.28 B | -0.0576 | -0.58 | 1.07 M | 10.53 M |
| MTZ | Mastec Inc | 11.60 | 15.19 B | -0.08 | -0.68 | 3.39 M | 39.35 M |
| STN | Stantec Inc | 10.4459 | 8.49 B | -0.1173 | -1.11 | 17.11 K | 178.73 K |
| LNC | Lincoln National Corp | 14.6841 | 8.15 B | -0.198 | -1.33 | 8.2 M | 120.37 M |
| WAL | Western Alliance Bancorp | 3.4023 | 8.14 B | -0.026 | -0.76 | 966.4 K | 3.29 M |
| TAP-A | Molson Coors Beverage Company | 32.5617 | 8.02 B | -2.2914 | -6.57 | 400 | 13.02 K |
| GS-PC | The Goldman Sachs Group Inc. PFD 1/1000 C | 9.1356 | 7.46 B | -0.0575 | -0.63 | 34.62 K | 316.31 K |
| TAP | Molson Coors Brewing Company | 28.9413 | 7.4 B | -0.8642 | -2.9 | 4.49 M | 129.87 M |
| AG | First Majestic Silver | 3.0768 | 7.28 B | -0.0789 | -2.5 | 63.1 K | 194.15 K |
| BVN | Compania Mina Buenaventura S.A. ADR | 31.4507 | 6.63 B | -0.231 | -0.73 | 891.9 K | 28.05 M |
| OGC | OceanaGold Corporation | 3.0814 | 6.12 B | -0.1376 | -4.27 | 15 K | 46.22 K |
| AN | Autonation Inc | 18.02 | 5.99 B | -0.18 | -0.99 | 4.02 M | 72.46 M |
| WTM | White Mountains Insurance Group | 304.9057 | 5.39 B | -3.1771 | -1.03 | 14.63 K | 4.46 M |
| CNO | Cno Financial Group | 3.9198 | 5.31 B | -0.2229 | -5.38 | 10.01 M | 39.23 M |
| MUR | Murphy Oil Corp | 33.6916 | 5.15 B | -1.3629 | -3.89 | 4.5 M | 151.44 M |
| RDN | Radian Group Inc | 4.8283 | 4.84 B | -0.1219 | -2.46 | 4.03 M | 19.44 M |
| BCO | Brink's Company | 20.0004 | 4.81 B | -0.1968 | -0.97 | 435.3 K | 8.71 M |
| AKO-B | Embotelladora Andina S.A | 7.6892 | 4.58 B | -0.0609 | -0.79 | 22.01 K | 169.26 K |
| EPR | Entertainment Properties Trust | 11.9706 | 4.55 B | -0.4649 | -3.74 | 943.9 K | 11.3 M |
| UCB | United Community Banks Inc | 14.3108 | 4.49 B | -0.4896 | -3.31 | 358.06 K | 5.12 M |
| TKC | Turkcell Iletisim Hizmetleri As ADR | 8.5437 | 4.16 B | -0.1509 | -1.74 | 757.5 K | 6.47 M |
| FBP | First Bancorp | 23.6762 | 3.96 B | -0.1202 | -0.51 | 107.84 K | 2.55 M |
| BMA | Banco Macro S.A. ADR | 18.3601 | 3.66 B | -0.2264 | -1.22 | 139.8 K | 2.57 M |
| TDS | Telephone and Data Systems | 14.1112 | 3.66 B | -0.3482 | -2.41 | 494.04 K | 6.97 M |
| AEO | American Eagle Outfitters | 8.9092 | 3.61 B | -1.168 | -11.59 | 19.17 M | 170.82 M |
| PAM | Pampa Energia S.A. ADR | 10.9418 | 3.41 B | -0.206 | -1.85 | 21.52 K | 235.52 K |
| BHC | Bausch Health Companies Inc | 12.2372 | 3.13 B | -0.2162 | -1.74 | 2.74 M | 33.58 M |
| TDC | Teradata Corp | 26.2874 | 3.1 B | -0.3859 | -1.45 | 2.56 M | 67.22 M |
| CXW | Corecivic Inc | 11.9808 | 2.82 B | -0.1091 | -0.9 | 1.58 M | 18.89 M |
| KSS | Kohl's Corp | 28.7609 | 2.79 B | -0.3033 | -1.04 | 11.65 M | 335.06 M |
| BKE | Buckle Inc | 6.6296 | 2.27 B | -0.437 | -6.18 | 2.17 M | 14.42 M |
| ARR | Armour Residential R | 29.8071 | 1.72 B | -0.4847 | -1.6 | 715 | 21.31 K |
| ATS | ATS Corporation | 6.02 | 1.69 B | -0.16 | -2.59 | 500 | 3.01 K |
| NRP | Natural Resource Partners LP | 61.5572 | 1.61 B | -0.5357 | -0.86 | 16.79 K | 1.03 M |
| GSL | Global Ship Lease Inc | 5.4374 | 1.54 B | -0.0989 | -1.79 | 147.62 K | 802.7 K |
| GLP | Global Partners LP | 5.2018 | 1.5 B | -0.0713 | -1.35 | 54.9 K | 285.58 K |
| FUN | Cedar Fair LP | 3.741 | 1.14 B | -0.1698 | -4.34 | 1.04 M | 3.89 M |
| IRS | Irsa Inversiones Y Representaciones S.A. ADR | 3.2112 | 1.07 B | -0.0338 | -1.04 | 16.34 K | 52.45 K |
| ASA | ASA Gold and Precious Metals | 23.5088 | 936.2 M | -0.2026 | -0.85 | 102.9 K | 2.42 M |
| TXO | Txo Energy Partners L.P. | 9000.00 | 772.92 M | -1520.00 | -14.45 | 19 | 171 K |
| WTI | W&T Offshore | 8.8055 | 489.47 M | -0.0524 | -0.59 | 1.51 M | 13.27 M |
| BAK | Braskem S.A. ADR | 7.1547 | 438.33 M | -0.0415 | -0.58 | 287.7 K | 2.06 M |
| MCI | Massmutual Corporate Investors | 3.4515 | 359.04 M | -0.0398 | -1.14 | 16.8 K | 57.99 K |
| RWT | Redwood Trust | 3.5223 | 344.83 M | -0.1148 | -3.16 | 1.85 M | 6.5 M |
| NOA | North American Construction Group Ltd | 4.5182 | 252.41 M | -0.1293 | -2.78 | 409.4 K | 1.85 M |
| ONIT | Onity Group Inc | 156.45 | 235.93 M | -3.60 | -2.25 | 94.92 K | 14.85 M |
| VTN | Invesco Trust New York Muni | 5.3989 | 150.46 M | -0.0662 | -1.21 | 7.5 K | 40.49 K |
| LODE | Comstock | 465.00 | 126.77 M | -30.00 | -6.06 | 98 | 45.57 K |
| EPR-PC | EPR Properties | 5.1469 | -0.333 | -6.08 | 3.7 K | 19.04 K | |
| CBAN | Colony Bankcorp Inc | 4.128 | -0.1573 | -3.67 | 700 | 2.89 K | |
| CVU | CPI Aerostructures Inc | 6.55 | -0.21 | -3.11 | 10.96 K | 71.79 K | |
| PYT | Pplus Trust | 7.6431 | -0.2215 | -2.82 | 4.1 K | 31.34 K | |
| ABCB | Ameris Bancorp | 4.3539 | -0.1189 | -2.66 | 53.67 K | 233.66 K | |
| EP-PC | El Paso Energy Capital Trust I PFD CV TR SECS | 15.9526 | -0.2241 | -1.39 | 5.9 K | 94.14 K | |
| GJS | Strats Sm Trust For Goldman Sachs Group Securiti | 9.6676 | -0.062 | -0.64 | 9.78 K | 94.55 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| FRX | Fennec Pharmaceuticals Inc | 3.24 | -0.54 | -14.29 | 483 | 1.56 K | |
| ELO | Eloro Resources Ltd | 3.60 | -0.40 | -10 | 25 | 90 | |
| ESM | Euro Sun Mining Inc | 6.3574 | -0.6357 | -9.09 | 8.59 K | 54.6 K | |
| SLF | Sun Life Financial Inc | 13.8968 | -0.9623 | -6.48 | 6.33 M | 88.02 M | |
| ELVA | Electrovaya Inc | 4.15 | -0.25 | -5.68 | 12.56 K | 52.12 K | |
| TCL-B | Transcontinental Inc | 5.0445 | -0.2878 | -5.4 | 500 | 2.52 K | |
| PGIC | Premium Global Income Split Corp | 63.8199 | -3.2417 | -4.83 | 1.02 K | 65.29 K | |
| PSI | Pason Systems Inc | 5.9519 | -0.2936 | -4.7 | 261.69 K | 1.56 M | |
| BCT | Briacell Therapeutics Corp | 57.9392 | -2.4142 | -4 | 82 | 4.75 K | |
| ELR | Eastern Platinum Ltd | 8.00 | -0.30 | -3.61 | 5.27 M | 42.16 M | |
| MFC | Manulife Fin | 9.9974 | -0.3675 | -3.55 | 7.33 M | 73.28 M | |
| TPX-B | Molson Coors Canada Inc | 30.9344 | -1.1206 | -3.5 | 5.19 K | 160.49 K | |
| MARI | Marimaca Copper Corp | 7.25 | -0.25 | -3.33 | 2.18 K | 15.83 K | |
| OGC | Oceanagold Corp | 3.2371 | -0.1097 | -3.28 | 30.9 K | 100.03 K | |
| EFR | Energy Fuels Inc | 15.00 | -0.50 | -3.23 | 4.97 K | 74.49 K | |
| TRZ | Transat At Inc | 14.61 | -0.46 | -3.05 | 47.11 K | 688.34 K | |
| PIF | Polaris Infrastructure Inc | 3148.4514 | -95.9895 | -2.96 | 109 | 343.18 K | |
| ELEF | Silver Elephant Mining Corp | 10.9146 | -0.3308 | -2.94 | 190 | 2.07 K | |
| STC | Sangoma Technologies Corp | 4.76 | -0.14 | -2.86 | 1.57 K | 7.48 K | |
| CORS | Corus Entertainment Holdings Inc. | 3671.9763 | -101.0056 | -2.68 | 240 | 881.27 K | |
| CJR-B | Corus Entertainment Inc | 7.3387 | -0.2018 | -2.68 | 120 K | 880.64 K | |
| SII | Sprott Inc | 24.6374 | -0.6719 | -2.65 | 10.89 K | 268.3 K | |
| PNP | Pinetree Capital Ltd | 304.00 | -8.00 | -2.56 | 1.1 K | 335.01 K | |
| FTT | Finning Intl | 10.1246 | -0.2549 | -2.46 | 638.07 K | 6.46 M | |
| FM | First Quantum Minerals Ltd | 13.6367 | -0.3141 | -2.25 | 2.58 M | 35.15 M | |
| NG | Novagold Res Inc | 4.2624 | -0.0967 | -2.22 | 288.13 K | 1.23 M | |
| LFE | Canadian Life Companies Split Corp | 3.427 | -0.0708 | -2.02 | 21.71 K | 74.39 K | |
| POU | Paramount Resources Ltd | 5.0354 | -0.1019 | -1.98 | 58.95 K | 296.85 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 5.6929 | -0.1116 | -1.92 | 29.98 K | 170.67 K | |
| TRX | Trx Gold Corporation | 3.16 | -0.06 | -1.86 | 65.79 K | 207.89 K | |
| SSRM | Ssr Mining Inc | 19.9779 | -0.3735 | -1.84 | 103.8 K | 2.07 M | |
| ALS | Altius Minerals Corp | 5.9147 | -0.1086 | -1.8 | 26.42 K | 156.27 K | |
| AG | First Majestic Silver Corp | 3.2759 | -0.0592 | -1.78 | 281.43 K | 921.94 K | |
| CYB | Cymbria Corp Cl A | 12.56 | -0.21 | -1.64 | 3.03 K | 38.06 K | |
| L | Loblaw CO | 4.241 | -0.0631 | -1.47 | 2.3 M | 9.76 M | |
| CUP-U | Caribbean Utilities Company Ltd | 3.434 | -0.0503 | -1.44 | 200 | 686.8 | |
| X | TMX Group Ltd | 3.4601 | -0.0492 | -1.4 | 2.31 M | 7.98 M | |
| S | Sherritt Intl Rv | 6.1383 | -0.0866 | -1.39 | 521.09 K | 3.2 M | |
| PHX | Phx Energy Services Corp | 3.2342 | -0.0456 | -1.39 | 368.98 K | 1.19 M | |
| GWO | Great-West Lifeco Inc | 10.6949 | -0.1484 | -1.37 | 597.57 K | 6.39 M | |
| BHC | Bausch Health Companies Inc | 13.1139 | -0.1787 | -1.34 | 737.63 K | 9.67 M | |
| CSW-A | Corby Spirit and Wine Limited | 5.7411 | -0.076 | -1.31 | 4.28 K | 24.57 K | |
| CNQ | Canadian Natural Resources Ltd. | 9.4561 | -0.1243 | -1.3 | 14.27 M | 134.94 M | |
| MTL | Mullen Group Ltd | 7.0901 | -0.0921 | -1.28 | 96.8 K | 686.32 K | |
| DFN-PA | Dividend 15 Split Corp Pref A | 4.2134 | -0.0534 | -1.25 | 6.3 K | 26.54 K | |
| DSG | Descartes Sys | 5.65 | -0.07 | -1.22 | 107.71 K | 608.56 K | |
| STN | Stantec Inc | 11.0629 | -0.1243 | -1.11 | 131.21 K | 1.45 M | |
| BBD-PB | Bombardier Inc Pref B | 3.6184 | -0.0403 | -1.1 | 15.03 K | 54.37 K | |
| CCA | Cogeco Communications Inc | 19.1348 | -0.2056 | -1.06 | 61.61 K | 1.18 M | |
| ATRL | Atkinsrealis Group Inc | 36.916 | -0.3749 | -1.01 | 398.92 K | 14.73 M | |
| MRT-UN | Morguard Real Estate Investment Trust | 4.311 | -0.0436 | -1 | 23.92 K | 103.14 K | |
| CGO | Cogeco Inc Sv | 15.1468 | -0.153 | -1 | 3.45 K | 52.21 K | |
| SVM | Silvercorp Metals Inc | 5.1186 | -0.0509 | -0.98 | 894.2 K | 4.58 M | |
| SLF-PD | Sun Life Financial Sr 4 Prf | 7.8442 | -0.0759 | -0.96 | 62.26 K | 488.36 K | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 8.3055 | -0.08 | -0.95 | 12.68 K | 105.31 K | |
| MRU | Metro Inc | 8.6759 | -0.0823 | -0.94 | 1.16 M | 10.07 M | |
| VNP | 5N Plus Inc | 5.30 | -0.05 | -0.93 | 24.5 K | 129.85 K | |
| TRI | Thomson Reuters Corp | 21.4789 | -0.201 | -0.93 | 1.38 M | 29.61 M | |
| PWF-PE | Power Financial Corp Pref E | 8.7696 | -0.0779 | -0.88 | 2.27 K | 19.91 K | |
| MDI | Major Drilling Grp | 6.9051 | -0.0603 | -0.87 | 79.44 K | 548.52 K | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 7.8648 | -0.0675 | -0.85 | 12.32 K | 96.93 K | |
| ITH | International Tower Hill Mines Ltd | 5.85 | -0.05 | -0.85 | 192.6 K | 1.13 M | |
| ATS | Ats Corp | 6.50 | -0.05 | -0.76 | 211.6 K | 1.38 M | |
| TAL | Petrotal Corp | 103.9458 | -0.7168 | -0.68 | 4.32 K | 448.53 K | |
| IAG | IA Financial Corp Inc | 18.2707 | -0.1208 | -0.66 | 260 K | 4.75 M | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 6.9681 | -0.0434 | -0.62 | 1.15 K | 8.01 K | |
| K | Kinross Gold Corp | 17.299 | -0.1039 | -0.6 | 3.5 M | 60.5 M | |
| ONEX | Onex Corp | 22.2817 | -0.1311 | -0.58 | 360.71 K | 8.04 M | |
| MG | Magna International Inc | 7.0476 | -0.0404 | -0.57 | 1.73 M | 12.17 M | |
| REI-UN | RioCan Real Estate Investment Trust | 6.9569 | -0.0388 | -0.55 | 735.89 K | 5.12 M | |
| CGY | Calian Group Ltd | 8.7807 | -0.0454 | -0.51 | 12.4 K | 108.88 K | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 8.6091 | -0.0436 | -0.5 | 1.91 K | 16.43 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MALG | Microalliance Group Inc. | 42.00 | 913.97 M | -15.00 | -26.32 | 280 | 11.76 K |
| CUBT | Curative Biotechnology Inc | 33.75 | 7.56 M | -6.00 | -15.09 | 357 | 12.05 K |
| ITRO | Itronics Inc | 3.10 | 2.87 M | -0.30 | -8.82 | 18.55 K | 57.51 K |
| FCGD | First Colombia Gold Corp | 65.00 | 978.13 K | -5.00 | -7.14 | 5 | 325 |
| GSFI | Green Stream Holdings Inc | 3970.9958 | 654.18 K | -1058.9324 | -21.05 | 1 | 3.97 K |
| TGHI | Touchpoint Group Holdings Inc | 647.1429 | 344.25 K | -2567.1431 | -79.87 | 6 | 3.88 K |
| PJET | Priority Aviation Inc | 750.00 | 98.01 K | -25.00 | -3.23 | 89 | 66.75 K |
| USRM | U.S. Stem Cell Inc | 1000.00 | 64.15 K | -10.00 | -0.99 | 14 | 14 K |
| BOTY | Lingerie Fighting Championships Inc | 9605.00 | 61.6 K | -895.00 | -8.52 | 11.24 K | 107.94 M |
| WNBD | Winning Brands Corporation | 4.50 | 18.57 K | -0.20 | -4.26 | 7.13 K | 32.07 K |
| EBWK | Enigma-Bulwark Ltd. | 12.50 | 13.66 K | -1.50 | -10.71 | 100 | 1.25 K |
| CGLO | Hash Labs Inc | 12.40 | 7.64 K | -0.80 | -6.06 | 11.42 M | 141.59 M |
| LITH | US Lithium Corp | 5.00 | 940 | -1.80 | -26.47 | 100 | 500 |
| YVRLF | Liquid Media Group Ltd. | 47.00 | 482 | -4.26 | -8.31 | 1.74 K | 81.69 K |
| SYNE | Synthesis Energy Systems Inc | 60.1664 | 157 | -2.5472 | -4.06 | 1.18 K | 70.7 K |
| PEHD | Perigee Holdings Inc. | 492.00 | 130 | -8.00 | -1.6 | 6 | 2.95 K |
| CCTL | Coin Citadel | 11.50 | 37 | -3.40 | -22.82 | 459 | 5.28 K |
| MMMM | Quad M Solutions Inc | 10.00 | -10.00 | -50 | 5 K | 50 K | |
| PPJE | PPJ Healthcare Enterprises Inc | 500.00 | -100.00 | -16.67 | 9 | 4.5 K | |
| HDYNQ | Hyperdynamics Corporation | 9.5792 | -0.8208 | -7.89 | 32.54 K | 311.68 K | |
| BAJFF | Camrova Resources Inc | 14.362 | -0.378 | -2.56 | 195 | 2.8 K | |
| FRTD | Fortitude Group Inc | 52.8182 | -1.2727 | -2.35 | 4.5 K | 237.68 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AZR | Azarga Metals Corp | 125.00 | 367.62 K | -2.50 | -1.96 | 88.5 K | 11.06 M |
| QGR | Q-Gold Resources Ltd | 38.40 | -19.20 | -33.33 | 39 | 1.5 K | |
| PURO | Platauro Metals Corp. | 33.389 | -10.0167 | -23.08 | 749 | 25.01 K | |
| FCI | First Canadian Graphite Inc. | 240.00 | -60.00 | -20 | 23 | 5.52 K | |
| MUR | Murchison Minerals Ltd | 32.50 | -7.50 | -18.75 | 272 | 8.84 K | |
| DCOP | District Copper Corp | 5.00 | -1.00 | -16.67 | 3.1 K | 15.48 K | |
| KORE | KORE Mining Ltd | 8.00 | -1.50 | -15.79 | 20 | 160 | |
| CATX | Catalyst One Exploration Corp. | 14.40 | -2.40 | -14.29 | 413 | 5.95 K | |
| REVX | Rev Exploration Corp. | 7.00 | -1.00 | -12.5 | 1.35 K | 9.48 K | |
| IDL | Imaging Dynamics Company Ltd | 29.1667 | -4.1666 | -12.5 | 411 | 11.99 K | |
| SPX | Stellar AfricaGold Inc | 3.9974 | -0.4997 | -11.11 | 400 | 1.6 K | |
| KEEK | Personas Social Incorporated | 120.00 | -15.00 | -11.11 | 4 | 480 | |
| LQWD | LQwD FinTech Corp | 36.40 | -4.20 | -10.34 | 82 | 2.98 K | |
| DEC | Decade Resources Ltd | 11.25 | -1.25 | -10 | 27.9 K | 313.88 K | |
| EON | EON Lithium Corp. | 52.00 | -5.00 | -8.77 | 3.97 K | 206.44 K | |
| BSK | Blue Sky Uranium Corp | 54.00 | -5.00 | -8.47 | 21.37 K | 1.15 M | |
| BARU | Baru Gold Corp | 19.3875 | -1.6646 | -7.91 | 32.73 K | 634.49 K | |
| BTR | Bonterra Resources Inc | 35.00 | -3.00 | -7.89 | 320 | 11.2 K | |
| STMP | Stamper Oil & Gas Corp | 567.1746 | -43.6287 | -7.14 | 2 | 1.13 K | |
| GSVR | Guanajuato Silver Company Ltd | 3.78 | -0.27 | -6.67 | 35.5 K | 134.19 K | |
| JDN | Jayden Resources Inc | 4.20 | -0.30 | -6.67 | 217 | 911.4 | |
| KIP | Kiplin Metals Inc | 453.60 | -32.40 | -6.67 | 43 K | 19.5 M | |
| NAR | North Arrow Minerals Inc | 15.00 | -1.00 | -6.25 | 785 | 11.78 K | |
| WINS | Winshear Gold Corp | 22.5703 | -1.48 | -6.15 | 320 | 7.22 K | |
| CTA | Centaurus Energy Inc | 80.00 | -5.00 | -5.88 | 8 | 640 | |
| AXL | Arrow Exploration Corp | 29.0598 | -1.7094 | -5.56 | 189 K | 5.49 M | |
| GORO | Goldgroup Mining Inc. | 22.80 | -1.14 | -4.76 | 1.6 K | 36.43 K | |
| NEXG | NeXGold Mining Corp | 4.80 | -0.24 | -4.76 | 14.79 K | 71 K | |
| FMN | Fidelity Minerals Corp | 75.0001 | -3.75 | -4.76 | 19 | 1.43 K | |
| KTN | Kootenay Silver Inc | 8.30 | -0.40 | -4.6 | 1.76 K | 14.61 K | |
| LMG | Lincoln Gold Mining Inc | 210.00 | -10.00 | -4.55 | 55 | 11.55 K | |
| MRZL | Mont Royal Resources Limited. | 13.0536 | -0.4662 | -3.45 | 9.3 K | 121.41 K | |
| VMY-H | Voice Mobility International Inc | 3.75 | -0.125 | -3.23 | 29.42 K | 110.31 K | |
| TIG | Triumph Gold Corp | 33.00 | -1.00 | -2.94 | 1.23 K | 40.69 K | |
| FMM | Full Metal Minerals Ltd | 3.9836 | -0.0996 | -2.44 | 7.76 K | 30.9 K | |
| PKT | Parkit Enterprise Inc | 4.00 | -0.10 | -2.44 | 28.95 K | 115.8 K | |
| SILV | Silver Valley Metals Corp. | 11.34 | -0.27 | -2.33 | 50.5 K | 572.67 K | |
| GBU | Gabriel Resources Ltd | 22.50 | -0.50 | -2.17 | 2.04 M | 45.99 M | |
| VVTM | VVT Med Inc. | 1098.1309 | -23.3645 | -2.08 | 12 | 13.18 K | |
| UCU | Ucore Rare Metals Inc | 5.90 | -0.10 | -1.67 | 238.5 K | 1.41 M | |
| BKM | Pacific Booker Minerals Inc | 8.00 | -0.10 | -1.23 | 1.75 K | 14 K | |
| SLG | PetroTal Corp | 19.2619 | -0.1329 | -0.69 | 431.48 K | 8.31 M |