Loser Valuations for 9 November 2009 from 00:00:00 until 23:59:59
Loser Valuations for 9 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 | 10.65 | 11.15 B | -0.30 | -2.74 | 10.39 K | 110.62 K |
| JOB | General Employment Enterprises | 7.20 | 725.05 M | -0.10 | -1.37 | 257 | 1.85 K |
| CIX | Compx International Inc | 3.5881 | 535.93 M | -0.1407 | -3.77 | 1.5 K | 5.38 K |
| BKTI | Bk Technologies Inc | 10.6041 | 261.75 M | -0.1157 | -1.08 | 10.31 K | 109.35 K |
| ARMP | Armata Pharmaceuticals Inc | 1610.00 | 144.64 M | -70.00 | -4.17 | 20 | 32.2 K |
| LODE | Comstock Mining Inc | 490.0001 | 127.01 M | -9.9999 | -2 | 38 | 18.62 K |
| CATX | Perspective Therapeutics Inc | 9.90 | 94.2 M | -0.30 | -2.94 | 10.61 K | 105.04 K |
| WYY | Widepoint Corp | 8.50 | 60.29 M | -0.10 | -1.16 | 6.59 K | 56.06 K |
| DIT | Amcon Distributing Company | 54.2335 | 58.48 M | -1.7558 | -3.14 | 26.6 K | 1.44 M |
| AGIG | AGIG | 486.5954 | 35.41 M | -4.9275 | -1 | 275 | 133.81 K |
| NNVC | Nanoviricides Inc | 55.30 | 35.24 M | -2.10 | -3.66 | 3.24 K | 179.12 K |
| BRN | Barnwell Industries | 4.3283 | 12.2 M | -0.1168 | -2.63 | 11.54 K | 49.97 K |
| CVR | Chicago Rivet & Machine Company | 8.9596 | 9.24 M | -0.2455 | -2.67 | 1.4 K | 12.54 K |
| PLAG | Planet Green Holdings Corp | 687.50 | 5.33 M | -15.00 | -2.14 | 452 | 310.75 K |
| AUMN | Golden Minerals Company | 140.00 | 3.73 M | -16.75 | -10.69 | 390 | 54.6 K |
| PW | Power REIT | 9.1108 | 2.45 M | -0.0787 | -0.86 | 1.55 K | 14.12 K |
| ENSV | Enservco Corpporation | 14.55 | 29.09 K | -0.15 | -1.02 | 2.35 K | 34.16 K |
| IPB | Merrill Lynch & Company | 7.0664 | -0.1813 | -2.5 | 400 | 2.83 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LINE | Linear Minerals Corp. | 92.625 | -6.175 | -6.25 | 140 | 12.97 K |
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CC | Cocoa | 3162.00 | -24.00 | -0.75 | 15.84 K | 50.1 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CDNS | Cadence Design Systems, Inc. | 5.90 | 90.34 B | -0.12 | -1.99 | 5.83 M | 34.38 M |
| MDLZ | Mondelez Intl Inc | 17.7799 | 84.43 B | -0.1675 | -0.93 | 17.06 M | 303.36 M |
| MELI | MercadoLibre Inc | 42.8491 | 76.65 B | -0.5911 | -1.36 | 783.82 K | 33.59 M |
| GRMN | Garmin Ltd | 16.017 | 56.64 B | -0.1766 | -1.09 | 5.34 M | 85.49 M |
| BIIB | Biogen Inc | 45.41 | 37.46 B | -0.35 | -0.76 | 4.8 M | 218.05 M |
| ESLT | Elbit Systems Ltd | 47.0752 | 34 B | -0.2859 | -0.6 | 35.8 K | 1.69 M |
| VRSN | Verisign Inc | 19.3066 | 28.17 B | -0.1845 | -0.95 | 7.94 M | 153.29 M |
| ALNY | Alnylam Pharmaceuticals | 15.81 | 21.41 B | -0.34 | -2.11 | 657.3 K | 10.39 M |
| JAZZ | Jazz Pharma Plc | 6.73 | 15.93 B | -0.18 | -2.6 | 538 K | 3.62 M |
| TXRH | Texas Roadhouse Inc | 8.6544 | 12.36 B | -0.1109 | -1.27 | 1.75 M | 15.14 M |
| DRS | Leonardo DRS, Inc. Common Stock | 5.0994 | 9.77 B | -0.0593 | -1.15 | 3.7 K | 18.87 K |
| STRL | Sterling Constructio | 15.61 | 9.27 B | -0.58 | -3.58 | 738.72 K | 11.53 M |
| ALKS | Alkermes Plc | 7.63 | 8.05 B | -0.07 | -0.91 | 892.3 K | 6.81 M |
| IESC | Ies Holdings | 7.14 | 7.52 B | -0.20 | -2.72 | 10.72 K | 76.53 K |
| CROX | Crocs Inc | 5.46 | 7.32 B | -0.29 | -5.04 | 6.91 M | 37.71 M |
| SNEX | Stonex Group Inc | 5.3541 | 7 B | -0.08 | -1.47 | 563.29 K | 3.02 M |
| ARWR | Arrowhead Pharma | 5.70 | 6.97 B | -0.15 | -2.56 | 9.66 K | 55.06 K |
| KTOS | Kratos Defns | 10.08 | 6.91 B | -0.82 | -7.52 | 99.36 K | 1 M |
| GBCI | Glacier Bancorp Inc | 7.1097 | 6.31 B | -0.0524 | -0.73 | 2.09 M | 14.84 M |
| CWST | Casella Waste Sys | 3.0208 | 6.27 B | -0.0792 | -2.55 | 100.61 K | 303.91 K |
| AUB | Atlantic Union Bancshares Corp | 6.9183 | 5.56 B | -0.1233 | -1.75 | 117.04 K | 809.75 K |
| IPAR | Inter Parfums Inc | 8.3077 | 4.27 B | -0.0802 | -0.96 | 127.82 K | 1.06 M |
| PRIM | Primoris Services Cp | 6.4968 | 3.79 B | -0.0861 | -1.31 | 9.55 K | 62.04 K |
| WSBC | Wesbanco Inc | 7.1649 | 3.72 B | -0.0551 | -0.76 | 66.4 K | 475.75 K |
| ACHC | Acadia Healthcr Company | 4.40 | 3.61 B | -0.3196 | -6.77 | 11.87 K | 52.24 K |
| AXGN | Axogen Inc | 3.871 | 3.5 B | -0.0842 | -2.13 | 2.5 K | 9.68 K |
| ACLS | Axcelis Tech Inc | 4.56 | 3.43 B | -0.12 | -2.56 | 367.92 K | 1.68 M |
| TOWN | Towne Bank | 7.1628 | 3.34 B | -0.0487 | -0.68 | 30.58 K | 219.07 K |
| SBCF | Seacoast Banking Cp | 6.0622 | 3.25 B | -0.0885 | -1.44 | 79.26 K | 480.49 K |
| CECO | CECO Environmental Corp. | 3.4068 | 3.13 B | -0.0956 | -2.73 | 47.4 K | 161.48 K |
| HOVNP | Hovnanian Entr Dep A | 3.3096 | 3.05 B | -0.0189 | -0.57 | 28.68 K | 94.94 K |
| LOPE | Grand Canyon Educati | 17.43 | 3 B | -0.70 | -3.86 | 334.29 K | 5.83 M |
| HURN | Huron Consulting | 25.06 | 2.65 B | -0.44 | -1.73 | 388.18 K | 9.73 M |
| FRME | First Merchants Corp | 3.923 | 2.57 B | -0.0619 | -1.55 | 96.18 K | 377.3 K |
| BANR | Banner Corp | 12.5294 | 2.53 B | -0.3272 | -2.54 | 34 K | 425.95 K |
| UCTT | Ultra Clean Holdings | 5.80 | 2.38 B | -0.055 | -0.94 | 69.38 K | 402.4 K |
| NTCT | Netscout Systems | 12.91 | 2.38 B | -0.07 | -0.54 | 137.6 K | 1.78 M |
| ADUS | Addus Homecare Corp | 8.41 | 2.34 B | -0.10 | -1.18 | 34.5 K | 290.14 K |
| EFSC | Enterprises Finl Svc | 6.0562 | 2.23 B | -0.31 | -4.87 | 55.7 K | 337.35 K |
| BCRX | Biocryst Pharma Inc | 10.99 | 1.97 B | -0.29 | -2.57 | 2.16 M | 23.72 M |
| ANDE | Andersons Inc | 12.7007 | 1.84 B | -0.2891 | -2.23 | 554.1 K | 7.04 M |
| PRDO | Perdoceo Education Corp | 21.3392 | 1.81 B | -0.1226 | -0.57 | 1.72 M | 36.76 M |
| OCFC | Oceanfirst Financial Corp | 5.4547 | 1.8 B | -0.0569 | -1.03 | 89.29 K | 487.06 K |
| PDFS | Pdf Solutions Inc | 3.50 | 1.76 B | -0.02 | -0.57 | 7.3 K | 25.55 K |
| QCRH | Qcr Holdings Inc | 8.6309 | 1.69 B | -0.3815 | -4.23 | 5.89 K | 50.86 K |
| ANIP | ANI Pharma Inc | 62.6401 | 1.63 B | -0.72 | -1.14 | 13.64 K | 854.66 K |
| MLCO | Melco Resorts & Entertainment ADR | 3.9303 | 1.57 B | -0.0956 | -2.37 | 12.54 M | 49.28 M |
| JBLU | Jetblue Airways Cp | 5.20 | 1.52 B | -0.04 | -0.76 | 4.78 M | 24.85 M |
| LQDT | Liquidity Services | 8.64 | 1.44 B | -0.11 | -1.26 | 56 K | 483.84 K |
| QUBT | Quantum Computing Inc | 240.00 | 1.4 B | -36.00 | -13.04 | 217 | 52.08 K |
| CMPR | Cimpress N.V. Ord | 55.15 | 1.39 B | -1.23 | -2.18 | 739.1 K | 40.76 M |
| DMLP | Dorchester Minls | 5.2417 | 1.38 B | -0.0554 | -1.05 | 65.07 K | 341.08 K |
| OMER | Omeros Corp | 6.70 | 1.31 B | -0.15 | -2.19 | 25.5 K | 170.86 K |
| CRAI | Cra International | 21.4832 | 1.26 B | -0.1561 | -0.72 | 58.6 K | 1.26 M |
| PFBC | Preferred Bank LA | 7.8583 | 1.22 B | -0.3742 | -4.55 | 18 K | 141.45 K |
| CCEC | Capital Clean Energy Carriers Corp | 13.4178 | 1.22 B | -0.4748 | -3.42 | 28.51 K | 382.6 K |
| STRA | Strayer Education | 141.4384 | 1.21 B | -1.4733 | -1.03 | 387.4 K | 54.79 M |
| SENEA | Seneca Foods Cp A | 24.95 | 1.19 B | -1.05 | -4.04 | 143.14 K | 3.57 M |
| HLIT | Harmonic Inc | 4.94 | 1.13 B | -0.08 | -1.59 | 1.13 M | 5.58 M |
| HROW | Harrow Health Inc | 67.60 | 1.1 B | -4.40 | -6.11 | 10 | 676 |
| DGICB | Donegal Group Cl B | 9.9642 | 1.05 B | -1.5733 | -13.64 | 1.34 K | 13.38 K |
| SENEB | Seneca Foods Cp B | 23.79 | 1 B | -3.09 | -11.5 | 400 | 9.52 K |
| HAFC | Hanmi Financial Cp | 6.8087 | 960.71 M | -0.2033 | -2.9 | 59.46 K | 404.84 K |
| ORRF | Orrstown Finl Svcs | 22.307 | 867.47 M | -0.1361 | -0.61 | 5.54 K | 123.67 K |
| FCBC | First Community Bksh | 6.4799 | 856.71 M | -0.0794 | -1.21 | 35.15 K | 227.74 K |
| QDEL | Quidel Cp | 14.08 | 817.18 M | -0.79 | -5.31 | 723.5 K | 10.19 M |
| IBCP | Independent Bk Cp | 5.1788 | 811.16 M | -1.2947 | -20 | 256.23 K | 1.33 M |
| APEI | American Public Education | 33.39 | 773.79 M | -0.58 | -1.71 | 442.11 K | 14.76 M |
| FEIM | Frequency Elcts Inc | 3.5044 | 769.18 M | -0.0465 | -1.31 | 1.2 K | 4.21 K |
| SHBI | Shore Bancshares Inc | 11.3083 | 758.73 M | -0.101 | -0.89 | 16.23 K | 183.49 K |
| DCTH | Delcath Systems Inc | 4.46 | 755.39 M | -0.05 | -1.11 | 176.46 K | 787 K |
| SVC | Service Properties Trust | 6.8807 | 701 M | -0.1019 | -1.46 | 2.94 M | 20.21 M |
| PKOH | Park Ohio Hld Cp | 3.875 | 681.9 M | -0.1615 | -4 | 24.31 K | 94.19 K |
| ACNB | Acnb Corp | 6.8687 | 678.37 M | -0.0808 | -1.16 | 2.58 K | 17.75 K |
| KOPN | Kopin Cp | 4.34 | 670.8 M | -0.06 | -1.36 | 356.54 K | 1.55 M |
| CAPR | Capricor Therap | 715.00 | 652.32 M | -10.00 | -1.38 | 100 | 71.5 K |
| PZZA | Papa John's Intl | 9.0237 | 631.77 M | -0.059 | -0.65 | 784.33 K | 7.08 M |
| CIVB | Civista Bncshrs | 3.9732 | 598.58 M | -0.0636 | -1.58 | 11.46 K | 45.54 K |
| KRNY | Kearny Financial | 4.6674 | 585.62 M | -0.0235 | -0.5 | 34.1 K | 159.14 K |
| SFST | Southern First Bancs | 3.8423 | 579.24 M | -0.0722 | -1.84 | 2.06 K | 7.93 K |
| CBAN | Colony Bankcorp Inc | 4.0402 | 559.43 M | -0.1132 | -2.73 | 180 | 727.24 |
| MYGN | Myriad Genetics Inc | 22.85 | 547.4 M | -1.53 | -6.28 | 6.75 M | 154.22 M |
| COFS | Choiceone Financial | 4.0547 | 547.07 M | -0.1229 | -2.94 | 551 | 2.23 K |
| TREE | Lendingtree Inc | 7.3329 | 517.31 M | -0.3204 | -4.19 | 49.03 K | 359.55 K |
| FMAO | Farmers & Merch Banc | 5.276 | 505.02 M | -0.0434 | -0.82 | 5.43 K | 28.65 K |
| SWRD | Stewards Inc. | 7.25 | 481.05 M | -0.50 | -6.45 | 320 | 2.32 K |
| KELYA | Kelly Svcs Cl A | 9.6627 | 479.47 M | -0.2958 | -2.97 | 163.08 K | 1.58 M |
| AIFU | Fanhua Inc. | 319.2288 | 428.34 M | -9.7498 | -2.96 | 12.73 K | 4.07 M |
| CZFS | Citizens Fincl Svcs | 12.9173 | 412.85 M | -0.1569 | -1.2 | 689 | 8.9 K |
| FDBC | Fidelity D & D Bancorp Inc | 6.0099 | 392.6 M | -0.4624 | -7.14 | 207 | 1.24 K |
| WILC | G Willi-Food Intl | 3.8346 | 391.4 M | -0.0349 | -0.9 | 24.96 K | 95.72 K |
| VALU | Value Line Inc | 13.7927 | 389.36 M | -0.5347 | -3.73 | 12.4 K | 171.03 K |
| PKBK | Parke Bancorp Inc | 3.6781 | 383.86 M | -0.1082 | -2.86 | 6.46 K | 23.78 K |
| FRST | Primis Financial Corp | 3.8728 | 365.29 M | -0.0314 | -0.8 | 19.58 K | 75.84 K |
| AIOT | Powerfleet Inc | 3.21 | 359.73 M | -0.12 | -3.6 | 9 K | 28.89 K |
| AMSF | Amerisafe Inc | 9.4346 | 357.87 M | -0.3178 | -3.26 | 169.49 K | 1.6 M |
| LWAY | Lifeway Foods Inc | 11.5153 | 340.05 M | -0.1087 | -0.94 | 29.52 K | 339.97 K |
| FRAF | Franklin Finl Svcs Corp | 8.523 | 314.53 M | -0.155 | -1.79 | 5 K | 42.61 K |
| FLXS | Flexsteel Inds | 5.5219 | 311.73 M | -0.0671 | -1.2 | 200 | 1.1 K |
| FCCO | First Community Corp | 4.3447 | 307.2 M | -0.0339 | -0.77 | 4.95 K | 21.49 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BML-PG | Bank of America Corporation | 7.0323 | 260.57 B | -0.3317 | -4.5 | 72.5 K | 509.84 K |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 3.4045 | 155.24 B | -0.0196 | -0.57 | 507 K | 1.73 M |
| GS-PD | The Goldman Sachs Group Inc | 8.91 | 67.36 B | -0.10 | -1.11 | 304.36 K | 2.71 M |
| CNC | Centene Corp | 4.77 | 34.89 B | -0.04 | -0.83 | 1.72 M | 8.19 M |
| DINO | HF Sinclair Corp | 7.0257 | 17.43 B | -0.0684 | -0.96 | 1.52 M | 10.67 M |
| CRL | Charles River Laboratories Intl | 33.69 | 16.42 B | -0.70 | -2.04 | 1.11 M | 37.29 M |
| YPF | Ypf Sociedad Anonima ADR | 29.636 | 14.65 B | -0.1994 | -0.67 | 33.22 K | 984.48 K |
| AES | The Aes Corp | 8.776 | 10.65 B | -0.0694 | -0.78 | 18.97 M | 166.51 M |
| DAR | Darling International Inc | 6.92 | 8.55 B | -0.04 | -0.57 | 779.7 K | 5.4 M |
| WAL | Western Alliance Bancorp | 3.246 | 8.14 B | -0.1563 | -4.59 | 702.56 K | 2.28 M |
| KRG | Kite Realty Group Trust | 5.7606 | 5.24 B | -0.172 | -2.9 | 65.3 K | 376.17 K |
| AGX | Argan Inc | 8.1846 | 4.52 B | -0.0804 | -0.97 | 9.9 K | 81.03 K |
| GEO | Geo Group Inc | 5.6319 | 4.31 B | -0.0473 | -0.83 | 623.7 K | 3.51 M |
| DK | Delek US Holdings | 4.274 | 4.11 B | -0.152 | -3.43 | 137.02 K | 585.61 K |
| CVSA | Covista Inc. | 49.7297 | 3.98 B | -1.7861 | -3.47 | 2.27 M | 113.01 M |
| AZZ | Azz Inc | 13.836 | 3.96 B | -0.1432 | -1.02 | 141 K | 1.95 M |
| SMG | Scotts Miracle-Gro Company | 26.2429 | 3.79 B | -0.6187 | -2.3 | 880.7 K | 23.11 M |
| BMA | Banco Macro S.A. ADR | 19.1205 | 3.66 B | -0.2264 | -1.17 | 114.8 K | 2.2 M |
| PAM | Pampa Energia S.A. ADR | 10.9319 | 3.41 B | -0.1865 | -1.68 | 45.5 K | 497.4 K |
| LRN | Stride Inc | 17.74 | 3.24 B | -0.20 | -1.11 | 379.16 K | 6.73 M |
| BBT | Beacon Financial Corporation | 8.5063 | 2.59 B | -0.0932 | -1.08 | 54.03 K | 459.62 K |
| TY-P | Tri-Continental Corporation PFD $2.50 | 21.431 | 2.45 B | -0.2499 | -1.15 | 400 | 8.57 K |
| BKD | Brookdale Senior Living Inc | 16.46 | 2.2 B | -1.29 | -7.27 | 2.06 M | 33.86 M |
| DRD | Drdgold Ltd ADR | 3.1114 | 2.08 B | -0.4156 | -11.78 | 621.9 K | 1.93 M |
| AIN | Albany International Corp | 16.0571 | 1.94 B | -0.1154 | -0.71 | 235.9 K | 3.79 M |
| GSL | Global Ship Lease Inc | 5.388 | 1.54 B | -0.0989 | -1.8 | 32.67 K | 176.05 K |
| EFOR | Everforth, Inc. | 6.54 | 1.48 B | -0.08 | -1.21 | 107.58 K | 703.59 K |
| UTI | Universal Technical Institute Inc | 14.6593 | 1.27 B | -0.1796 | -1.21 | 68.86 K | 1.01 M |
| PDM | Piedmont Office Realty Trust | 6.622 | 1.24 B | -0.063 | -0.94 | 1.21 K | 7.99 K |
| FUN | Cedar Fair LP | 3.5181 | 1.14 B | -0.1167 | -3.21 | 721.99 K | 2.54 M |
| IRS | Irsa Inversiones Y Representaciones S.A. ADR | 3.245 | 1.07 B | -0.0563 | -1.71 | 25.19 K | 81.75 K |
| AORT | Artivion Inc | 5.5877 | 980 M | -0.1716 | -2.98 | 251.8 K | 1.41 M |
| NPKI | NPK International Inc. | 3.05 | 785.52 M | -0.03 | -0.97 | 295.58 K | 901.53 K |
| MUX | Mcewen Mining Inc | 26.5857 | 759.3 M | -0.7463 | -2.73 | 159.91 K | 4.25 M |
| PMT | Pennymac Mortgage Investment Trust | 3.0244 | 682.02 M | -0.0396 | -1.29 | 173.4 K | 524.43 K |
| IPI | Intrepid Potash Inc | 250.5054 | 440.63 M | -11.9886 | -4.57 | 237.02 K | 59.37 M |
| HVT | Haverty Furniture Companies | 5.5109 | 408.86 M | -0.0539 | -0.97 | 54.9 K | 302.55 K |
| EVN | Eaton Vance Muni Income Trust | 4.4421 | 398.03 M | -0.1144 | -2.51 | 237.5 K | 1.05 M |
| ORN | Orion Group Holdings Inc | 19.10 | 315.92 M | -0.20 | -1.04 | 187.2 K | 3.58 M |
| EBS | Emergent Biosolutions | 13.8222 | 310.55 M | -0.0978 | -0.7 | 2.25 M | 31.06 M |
| MLP | Maui Land & Pineapple Company | 6.32 | 300.07 M | -0.1256 | -1.95 | 22.38 K | 141.44 K |
| KWY | Kingsway Corporation | 13.96 | 255.46 M | -1.08 | -7.18 | 8.07 K | 112.73 K |
| ONIT | Onity Group Inc | 138.60 | 235.93 M | -5.10 | -3.55 | 116.92 K | 16.21 M |
| BEBE | TGE Value Creative Solutions Corp | 5.0646 | 201.6 M | -0.0341 | -0.67 | 61.29 K | 310.39 K |
| LODE | Comstock | 490.0001 | 126.77 M | -9.9999 | -2 | 38 | 18.62 K |
| GHI | Greystone Housing Impact Investors LP | 3.6967 | 98.02 M | -0.0342 | -0.92 | 15.16 K | 56.04 K |
| AVD | American Vanguard Corp | 7.0541 | 26.01 M | -0.3127 | -4.24 | 68.1 K | 480.38 K |
| EQS | Equus Total Return | 3.41 | 7.7 M | -0.19 | -5.28 | 45.24 K | 154.27 K |
| CBAN | Colony Bankcorp Inc | 4.018 | -0.11 | -2.66 | 200 | 803.6 | |
| IPB | Merrill Lynch & Company | 7.0664 | -0.1813 | -2.5 | 400 | 2.83 K | |
| GJT | Strats Sm Trust For Allstate Corp Securities Ser | 9.341 | -0.2247 | -2.35 | 200 | 1.87 K | |
| AUB | Atlantic Union Bancshares Corp | 6.9183 | -0.1233 | -1.75 | 117.04 K | 809.75 K | |
| PRIM | Primoris Services Corporation | 6.5921 | -0.0873 | -1.31 | 9.55 K | 62.95 K | |
| GRMN | Garmin Ltd | 16.017 | -0.1766 | -1.09 | 5.34 M | 85.49 M | |
| SCCC | Sachem Capital Corp. 7.75% Note | 210.6504 | -1.8725 | -0.88 | 118.4 K | 24.94 M | |
| GBCI | Glacier Bancorp Inc | 7.1097 | -0.0524 | -0.73 | 2.09 M | 14.84 M | |
| CALY | Callaway Golf Company | 4.8064 | -0.0284 | -0.59 | 934.3 K | 4.49 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ORIO | ORIO | 44.0816 | -14.6939 | -25 | 83 | 3.66 K | |
| SNDY | Sunday Lake Gold Corp. | 4.80 | -0.40 | -7.69 | 4.29 K | 20.59 K | |
| POU | Paramount Resources Ltd | 4.9296 | -0.1528 | -3.01 | 154.94 K | 763.78 K | |
| ALC | Algoma Central | 3.0664 | -0.087 | -2.76 | 316 | 968.98 | |
| SII | Sprott Inc | 22.9575 | -0.56 | -2.38 | 14.62 K | 335.64 K | |
| BPS-PU | Brookfield Property Split Corp Pref U | 8.6829 | -0.1987 | -2.24 | 3.83 K | 33.21 K | |
| CG | Centerra Gold Inc | 4.1306 | -0.0943 | -2.23 | 705.2 K | 2.91 M | |
| NWC | The North West Company Inc | 8.2733 | -0.1886 | -2.23 | 42.38 K | 350.61 K | |
| GDL | Goodfellow Inc | 3.2813 | -0.0697 | -2.08 | 100 | 328.13 | |
| SAP | Saputo Inc | 10.3653 | -0.2188 | -2.07 | 584.4 K | 6.06 M | |
| FTN-PA | Financial 15 Split Corp Pref A | 3.5916 | -0.0741 | -2.02 | 6.75 K | 24.24 K | |
| GIB-A | CGI Inc | 12.7535 | -0.2577 | -1.98 | 1.59 M | 20.28 M | |
| PSI | Pason Systems Inc | 5.8452 | -0.1174 | -1.97 | 62.8 K | 367.1 K | |
| SEA | Seabridge Gold Inc | 20.6361 | -0.3911 | -1.86 | 55.34 K | 1.14 M | |
| NOA | North American Construction Group Ltd | 5.3249 | -0.0983 | -1.81 | 3.5 K | 18.64 K | |
| MRE | Martinrea International Inc | 6.7379 | -0.1225 | -1.79 | 56.68 K | 381.9 K | |
| ET | Evertz Technologies Ltd | 3.0025 | -0.0536 | -1.75 | 9.1 K | 27.32 K | |
| BBD-B | Bombardier Inc Series B | 100.3614 | -1.7724 | -1.74 | 136.54 K | 13.7 M | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 6.607 | -0.1032 | -1.54 | 111.69 K | 737.91 K | |
| DF-PA | Dividend 15 Split Corp II Pref A | 4.0011 | -0.0603 | -1.48 | 18.18 K | 72.74 K | |
| WN-PA | George Weston Prf | 8.7749 | -0.1321 | -1.48 | 4.75 K | 41.68 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 4.2493 | -0.0617 | -1.43 | 83.52 K | 354.91 K | |
| FFH | Fairfax Financial Holdings Ltd | 268.7832 | -3.7299 | -1.37 | 37.84 K | 10.17 M | |
| SLF-PD | Sun Life Financial Sr 4 Prf | 7.8569 | -0.1053 | -1.32 | 28.25 K | 221.92 K | |
| PWF-PA | Power Financial Corp Pref A | 9.6482 | -0.1237 | -1.27 | 2.36 K | 22.73 K | |
| DFN-PA | Dividend 15 Split Corp Pref A | 4.2052 | -0.0533 | -1.25 | 18.37 K | 77.25 K | |
| GRT-UN | Granite Real Estate Investment Trust | 6.7665 | -0.0809 | -1.18 | 4.03 K | 27.24 K | |
| OGD | Orbit Garant Drilling Inc | 3.41 | -0.04 | -1.16 | 64.2 K | 218.92 K | |
| GFP | Greenfirst Forest Products Inc | 8.3821 | -0.0974 | -1.15 | 8.1 K | 67.85 K | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 9.0609 | -0.1041 | -1.14 | 16.16 K | 146.42 K | |
| BBD-A | Bombardier Inc | 114.25 | -1.25 | -1.08 | 111.78 K | 12.77 M | |
| CGY | Calian Group Ltd | 8.8261 | -0.0959 | -1.07 | 3.05 K | 26.92 K | |
| PTM | Platinum Group Metals Ltd | 187.00 | -2.00 | -1.06 | 3.95 K | 739.02 K | |
| CSW-A | Corby Spirit and Wine Limited | 5.7563 | -0.0608 | -1.05 | 6.14 K | 35.34 K | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 3.5839 | -0.0375 | -1.04 | 61.93 K | 221.95 K | |
| BBD-PB | Bombardier Inc Pref B | 3.5666 | -0.0345 | -0.96 | 5 K | 17.83 K | |
| CEF | Sprott Physical Gold Silver Trust | 14.8606 | -0.1393 | -0.93 | 175.98 K | 2.62 M | |
| WN-PE | George Weston 4.75 Ser V Prf | 7.7778 | -0.0654 | -0.83 | 1.86 K | 14.44 K | |
| KEI | Kolibri Global Energy Inc | 12.40 | -0.10 | -0.8 | 110.8 K | 1.37 M | |
| WN-PC | George Weston Ser 3 Prf | 8.1715 | -0.0637 | -0.77 | 5.74 K | 46.9 K | |
| CORS | Corus Entertainment Holdings Inc. | 3642.5164 | -27.3557 | -0.75 | 355 | 1.29 M | |
| CJR-B | Corus Entertainment Inc | 7.2798 | -0.0546 | -0.74 | 177.5 K | 1.29 M | |
| DXT | Dexterra Group Inc | 3.1749 | -0.0234 | -0.73 | 4.56 K | 14.48 K | |
| TRI | Thomson Reuters Corp | 21.6674 | -0.1381 | -0.63 | 642.61 K | 13.92 M | |
| PIF | Polaris Infrastructure Inc | 3119.6548 | -19.1978 | -0.61 | 111 | 346.28 K | |
| HR-UN | H&R Real Estate Investment Trust | 6.2952 | -0.0345 | -0.55 | 286.38 K | 1.8 M | |
| MRU | Metro Inc | 8.5806 | -0.0438 | -0.51 | 647.21 K | 5.55 M | |
| CIU-PA | CU Inc Pref A | 8.1581 | -0.0413 | -0.5 | 3.1 K | 25.29 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ITVI | Interact-TV Inc | 26999.9941 | 2.46 M | -22200.0059 | -45.12 | 1 | 27 K |
| JDNRF | Jayden Resources Inc. | 4.0343 | 2.32 M | -0.242 | -5.66 | 436 | 1.76 K |
| NPHC | Nutra Pharma Corp | 19.60 | 1.43 M | -0.40 | -2 | 5.58 K | 109.35 K |
| HBRM | Herborium Group Inc | 3.30 | 1.09 M | -3.20 | -49.23 | 90 | 297 |
| NEOM | NeoMedia Technologies Inc | 22.50 | 508.84 K | -0.90 | -3.85 | 7.87 K | 177.03 K |
| TGHI | Touchpoint Group Holdings Inc | 2271.4287 | 344.25 K | -942.8572 | -29.33 | 4 | 9.09 K |
| DKAM | Drinks Americas Holdings Ltd | 131.25 | 278.3 K | -18.75 | -12.5 | 124 | 16.27 K |
| REFG | Medical Cannabis Payment Solutions Inc | 60.00 | 182.51 K | -134.00 | -69.07 | 23 | 1.38 K |
| PJET | Priority Aviation Inc | 700.00 | 98.01 K | -50.00 | -6.67 | 68 | 47.6 K |
| LGBI | Cannabiz Mobile Inc | 24.36 | 64.81 K | -4.32 | -15.06 | 164 | 4 K |
| BOTY | Lingerie Fighting Championships Inc | 11200.00 | 61.6 K | -200.00 | -1.75 | 16.05 K | 179.75 M |
| RGGI | Resgreen Group International Inc | 200.00 | 48.75 K | -10.00 | -4.76 | 6 | 1.2 K |
| ERGO | Entia Biosciences Inc | 4.30 | 33.66 K | -0.20 | -4.44 | 102.29 K | 439.84 K |
| ERINQ | Erin Energy Corporation | 13.4056 | 21.53 K | -0.345 | -2.51 | 137.48 K | 1.84 M |
| SIMPQ | Simply Inc | 250.00 | 1.55 K | -12.50 | -4.76 | 162 | 40.5 K |
| LITH | US Lithium Corp | 4.60 | 940 | -0.20 | -4.17 | 7.1 K | 32.66 K |
| CYRNQ | CYRNQ | 63.80 | 799 | -1.20 | -1.85 | 2.39 K | 152.35 K |
| SPDC | Speed Commerce Inc | 40.16 | 603 | -1.12 | -2.71 | 7.48 K | 300.48 K |
| PRXIQ | Premier Exhibitions Inc | 11.50 | 491 | -0.40 | -3.36 | 3.71 K | 42.63 K |
| CALIQ | China Auto Logistics Inc. | 24.0006 | 484 | -1.4387 | -5.66 | 7.19 K | 172.64 K |
| YVRLF | Liquid Media Group Ltd. | 44.50 | 482 | -3.50 | -7.29 | 764 | 34 K |
| CCTL | Coin Citadel | 14.00 | 37 | -0.50 | -3.45 | 14 | 196 |
| IZNN | IZON Network Inc | 42.50 | -15.30 | -26.47 | 1 K | 42.5 K | |
| FONU | FonU2 Inc | 40.00 | -8.00 | -16.67 | 29 | 1.16 K | |
| VRCI | Verde Science Inc | 9380.00 | -1820.00 | -16.25 | 407.82 K | 3.83 B | |
| AFPW | AlumiFuel Power Corporation | 4000.00 | -500.00 | -11.11 | 1 | 4 K | |
| OWCP | OWC Pharmaceutical Research Corp | 8.00 | -0.60 | -6.98 | 800 | 6.4 K | |
| HMNY | Helios and Matheson Analytics Inc | 897.8764 | -59.8584 | -6.25 | 1 | 897.88 | |
| ONCI | On4 Communications Inc | 103275.00 | -6075.00 | -5.56 | 82 | 8.47 M | |
| SOGFF | Strategic Oil & Gas Ltd | 9.02 | -0.48 | -5.05 | 1 K | 9.02 K | |
| BAJFF | Camrova Resources Inc | 13.554 | -0.326 | -2.35 | 501 | 6.79 K | |
| TXCCQ | TranSwitch Corporation | 3.0153 | -0.0621 | -2.02 | 97.64 K | 294.42 K | |
| ESINQ | ITT Educational Services Inc | 93.59 | -0.65 | -0.69 | 1.16 M | 108.78 M |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| PAR-H | Parent Capital Corp | 6.00 | -3.50 | -36.84 | 2.16 K | 12.96 K | |
| RMO | Rainy Mountain Royalty Corp | 4.00 | -2.00 | -33.33 | 50 | 200 | |
| QGR | Q-Gold Resources Ltd | 38.40 | -19.20 | -33.33 | 72 | 2.76 K | |
| MYID | Killi Ltd | 41.8525 | -13.951 | -25 | 11.43 M | 478.35 M | |
| CATX | Catalyst One Exploration Corp. | 14.40 | -4.80 | -25 | 67 | 964.8 | |
| URZ | Urz Energy Corp | 40.00 | -10.00 | -20 | 80 | 3.2 K | |
| USS | Uniserve Communications Corporation | 5.2632 | -1.3157 | -20 | 22 | 115.79 | |
| COMP | Uniserve Communications Corporation | 5.2632 | -1.3157 | -20 | 22 | 115.79 | |
| HAN | Hannan Metals Ltd | 3.60 | -0.80 | -18.18 | 78 | 280.8 | |
| BEW | BeWhere Holdings Inc | 5.7793 | -1.0508 | -15.38 | 388 | 2.24 K | |
| DIG-H | District Mines Ltd | 13.20 | -2.40 | -15.38 | 131 | 1.73 K | |
| LQWD | LQwD FinTech Corp | 34.30 | -4.90 | -12.5 | 89 | 3.05 K | |
| UCU | Ucore Rare Metals Inc | 5.00 | -0.70 | -12.28 | 603.1 K | 3.02 M | |
| REG | Regulus Resources Inc | 5.1064 | -0.6383 | -11.11 | 1.25 K | 6.4 K | |
| NIM | Nicola Mining Inc | 3.40 | -0.40 | -10.53 | 25 | 85 | |
| LMS | Less Mess Storage Inc. | 6.00 | -0.60 | -9.09 | 150 | 900 | |
| TIG | Triumph Gold Corp | 31.00 | -3.00 | -8.82 | 4.26 K | 132.22 K | |
| TRAN | Clean Energy Transition Inc. | 49.50 | -4.50 | -8.33 | 347 | 17.18 K | |
| PGE | Group Ten Metals Inc | 7.70 | -0.70 | -8.33 | 657 | 5.06 K | |
| VRB | Vanadiumcorp Resource Inc | 12.50 | -1.00 | -7.41 | 915 | 11.44 K | |
| LOD | Lode Gold Resources Inc. | 25.20 | -1.80 | -6.67 | 167 | 4.21 K | |
| OPW | Opawica Explorations Inc | 360.00 | -24.00 | -6.25 | 218.05 K | 78.5 M | |
| SNV | Sonoro Energy Ltd | 60.00 | -4.00 | -6.25 | 460 | 27.6 K | |
| EPO-H | Encanto Potash Corp | 11.75 | -0.75 | -6 | 2.4 K | 28.18 K | |
| SA-H | Southern Arc Minerals Inc | 5.20 | -0.30 | -5.45 | 19.88 K | 103.38 K | |
| GSVR | Guanajuato Silver Company Ltd | 3.42 | -0.18 | -5 | 25.5 K | 87.21 K | |
| STS | South Star Mining Corp | 21.00 | -1.00 | -4.55 | 180 | 3.78 K | |
| BARU | Baru Gold Corp | 19.8771 | -0.7833 | -3.79 | 38.42 K | 763.72 K | |
| OYL | CGX Energy Inc | 13.00 | -0.50 | -3.7 | 144.79 K | 1.88 M | |
| CAMB | Cambria Gold Mines Inc. | 16.00 | -0.50 | -3.03 | 105.13 K | 1.68 M | |
| PEX | Pacific Ridge Exploration Ltd | 8.25 | -0.25 | -2.94 | 39.75 K | 327.94 K | |
| PKT | Parkit Enterprise Inc | 3.70 | -0.10 | -2.63 | 9.55 K | 35.34 K | |
| BKM | Pacific Booker Minerals Inc | 7.87 | -0.21 | -2.6 | 7.67 K | 60.4 K | |
| NEXG | NeXGold Mining Corp | 5.04 | -0.12 | -2.33 | 13.74 K | 69.26 K | |
| SGLD | Scorpio Gold Corporation | 8.46 | -0.18 | -2.08 | 2.33 K | 19.69 K | |
| KIP | Kiplin Metals Inc | 469.80 | -8.10 | -1.69 | 10.33 K | 4.85 M | |
| PX | Pelangio Exploration Inc | 5.80 | -0.10 | -1.69 | 21.81 K | 126.5 K | |
| MET | Metalore Resources Limited | 5.66 | -0.0404 | -0.71 | 500 | 2.83 K |