Loser Valuations for 24 December 2009 from 00:00:00 until 23:59:59
Loser Valuations for 24 December 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| NG | Novagold Resources Inc | 5.8674 | 2.65 B | -0.0813 | -1.37 | 3.35 M | 19.68 M |
| REPX | Riley Exploration Permian Inc | 41.2406 | 947.46 M | -0.9373 | -2.22 | 242 | 9.98 K |
| JOB | General Employment Enterprises | 6.001 | 725.05 M | -0.299 | -4.75 | 780 | 4.68 K |
| LCTX | Lineage Cell Therapeutics Inc | 3.647 | 280.73 M | -0.0344 | -0.93 | 82.38 K | 300.42 K |
| ESP | Espey Mfg. & Electronics | 8.999 | 144.45 M | -0.0816 | -0.9 | 2.1 K | 18.9 K |
| CATX | Perspective Therapeutics Inc | 8.70 | 94.2 M | -0.20 | -2.25 | 930 | 8.09 K |
| STXS | Stereotaxis Inc | 38.0069 | 90.18 M | -0.2815 | -0.74 | 11.6 K | 440.84 K |
| APT | Alpha Pro Tech | 4.05 | 63.89 M | -0.12 | -2.88 | 73.3 K | 296.87 K |
| DIT | Amcon Distributing Company | 53.1723 | 58.48 M | -0.2731 | -0.51 | 1 K | 53.17 K |
| WWR | Westwater Resources | 5277.5986 | 51.65 M | -122.4014 | -2.27 | 17 | 89.72 K |
| BESS | Bimergen Energy Corporation | 210.00 | 24.98 M | -12.60 | -5.66 | 11 | 2.31 K |
| CVM | Cel-Sci Corp | 7425.00 | 23.04 M | -225.00 | -2.94 | 390 | 2.9 M |
| MXC | Mexco Energy Corp | 9.158 | 22.1 M | -0.0485 | -0.53 | 800 | 7.33 K |
| TOVX | Theriva Biologics Inc | 4725.00 | 7.38 M | -175.00 | -3.57 | 5 | 23.62 K |
| INUV | Inuvo Inc | 23.00 | 6.51 M | -1.00 | -4.17 | 16 | 368 |
| PLAG | Planet Green Holdings Corp | 707.50 | 5.33 M | -5.00 | -0.7 | 261 | 184.66 K |
| ENSV | Enservco Corpporation | 4.365 | 29.09 K | -0.585 | -11.82 | 133 | 580.54 |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LINE | Linear Minerals Corp. | 86.45 | -18.525 | -17.65 | 41 | 3.54 K |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ROST | Ross Stores Inc | 9.0252 | 77.39 B | -0.0786 | -0.86 | 2.28 M | 20.61 M |
| MPWR | Monolithic Power Sys | 20.8734 | 72.11 B | -0.1538 | -0.73 | 35.3 K | 736.83 K |
| ODFL | Old Dominion Freight Line Inc | 4.5929 | 35.13 B | -0.0865 | -1.85 | 2.34 M | 10.75 M |
| RYAAY | Ryanair Hlds Plc ADR | 9.0798 | 30.78 B | -0.0874 | -0.95 | 356.4 K | 3.24 M |
| INSM | Insmed Inc | 7.70 | 26.49 B | -0.10 | -1.28 | 99.18 K | 763.66 K |
| AXON | Axon Enterprise Inc | 4.41 | 25.69 B | -0.06 | -1.34 | 118.4 K | 522.14 K |
| TSEM | Tower Semiconductor | 15.00 | 18.03 B | -0.15 | -0.99 | 48.15 K | 722.21 K |
| LAMR | Lamar Advertis A | 17.6726 | 16.51 B | -0.2518 | -1.4 | 172.9 K | 3.06 M |
| JAZZ | Jazz Pharma Plc | 8.26 | 15.93 B | -0.08 | -0.96 | 38.3 K | 316.36 K |
| TGTX | Tg Therapeuticscmn | 196.875 | 10.07 B | -2.8125 | -1.41 | 20 | 3.94 K |
| MDGL | Madrigal Pharmaceuticals Inc | 191.45 | 10.06 B | -9.80 | -4.87 | 1.09 K | 209.64 K |
| DRS | Leonardo DRS, Inc. Common Stock | 4.6052 | 9.77 B | -0.2372 | -4.9 | 900 | 4.14 K |
| MTCH | Match Group Inc | 5.2242 | 9.47 B | -0.0606 | -1.15 | 1.94 M | 10.11 M |
| AEIS | Advanced Energy | 14.4522 | 9.38 B | -0.1373 | -0.94 | 124.2 K | 1.79 M |
| WYNN | Wynn Resorts Ltd | 37.7915 | 8.79 B | -0.3754 | -0.98 | 628.7 K | 23.76 M |
| TTMI | TTM Technologies | 11.99 | 8.29 B | -0.27 | -2.2 | 59.26 K | 710.56 K |
| DSGX | Descartes Sys Group | 5.87 | 8.21 B | -0.08 | -1.34 | 5.83 K | 34.22 K |
| CYTK | Cytokinetics | 17.04 | 8.15 B | -0.36 | -2.07 | 17.97 K | 306.23 K |
| POOL | Pool Corp | 15.1736 | 7.71 B | -0.1597 | -1.04 | 58.8 K | 892.21 K |
| ORKA | Oruka Therapeutics Inc | 15369.2422 | 7.1 B | -146.374 | -0.94 | 2 | 30.74 K |
| SNEX | Stonex Group Inc | 4.317 | 7 B | -0.1541 | -3.45 | 466.76 K | 2.02 M |
| KTOS | Kratos Defns | 10.20 | 6.91 B | -0.09 | -0.87 | 22.48 K | 229.29 K |
| CWST | Casella Waste Sys | 4.40 | 6.27 B | -0.15 | -3.3 | 25.02 K | 110.07 K |
| MKTX | Marketaxess Holdings | 11.1056 | 5.82 B | -0.0646 | -0.58 | 40.02 K | 444.45 K |
| OMAB | Grupo Aeroportuario ADR | 5.9146 | 5.39 B | -0.0857 | -1.43 | 13.04 K | 77.14 K |
| MEOH | Methanex Cp | 13.8414 | 5.34 B | -0.1124 | -0.81 | 69.1 K | 956.44 K |
| MMSI | Merit Medical Sys | 15.336 | 5.28 B | -0.088 | -0.57 | 45.76 K | 701.84 K |
| ICUI | I C U Medical Inc | 35.19 | 4.46 B | -0.18 | -0.51 | 18.44 K | 648.76 K |
| MYRG | MYR Group Inc | 18.17 | 4.37 B | -0.24 | -1.3 | 90.6 K | 1.65 M |
| KLIC | Kulicke and Soffa | 4.9043 | 3.83 B | -0.0261 | -0.53 | 321.7 K | 1.58 M |
| USLM | U S Lime & Mineral | 6.0727 | 3.34 B | -0.1373 | -2.21 | 40.5 K | 245.94 K |
| PPLI | People Incorporated | 3.2798 | 3.3 B | -0.0381 | -1.15 | 3.09 M | 10.14 M |
| SBLK | Star Bulk Carriers | 95.0592 | 3.25 B | -1.2978 | -1.35 | 3.3 K | 313.89 K |
| CECO | CECO Environmental Corp. | 3.4415 | 3.13 B | -0.0435 | -1.25 | 1.6 K | 5.51 K |
| CALM | Cal-Maine Foods IN | 9.6104 | 3.12 B | -0.1123 | -1.16 | 234.85 K | 2.26 M |
| VCEL | Vericel Corproation | 51.20 | 3.04 B | -0.48 | -0.93 | 3.55 K | 181.66 K |
| DRH | Diamondrock Hospitality Company Common Stock | 5.2823 | 3.01 B | -0.0493 | -0.92 | 443.8 K | 2.34 M |
| FBNC | First Bancorp [Nc] | 10.1334 | 2.69 B | -0.1634 | -1.59 | 16.74 K | 169.63 K |
| PENN | Penn Natl Gaming Inc | 5.7424 | 2.43 B | -0.0358 | -0.62 | 134.91 K | 774.7 K |
| UFPT | U F P Tech Inc | 6.50 | 2.43 B | -0.04 | -0.61 | 21.73 K | 141.25 K |
| BUSE | First Busey Corp | 6.5061 | 2.39 B | -0.0336 | -0.51 | 17.32 K | 112.67 K |
| UCTT | Ultra Clean Holdings | 7.11 | 2.38 B | -0.15 | -2.07 | 41.53 K | 295.26 K |
| EFSC | Enterprises Finl Svc | 5.5718 | 2.23 B | -0.038 | -0.68 | 11.4 K | 63.51 K |
| XRAY | Dentsply Sirona Inc | 29.454 | 1.95 B | -0.1921 | -0.65 | 203.38 K | 5.99 M |
| IOSP | Innospec Inc | 7.7806 | 1.93 B | -0.0475 | -0.61 | 29.05 K | 226 K |
| SRPT | Sarepta Therapeutics | 9.66 | 1.79 B | -0.18 | -1.83 | 121.73 K | 1.18 M |
| QCRH | Qcr Holdings Inc | 7.5146 | 1.69 B | -0.21 | -2.72 | 12.82 K | 96.35 K |
| TCBK | Trico Bancshares | 11.1995 | 1.66 B | -0.2102 | -1.84 | 6.89 K | 77.21 K |
| OMCL | Omnicell Inc | 11.05 | 1.64 B | -0.06 | -0.54 | 267.89 K | 2.96 M |
| IMKTA | Ingles Markets Inc | 10.3391 | 1.6 B | -0.0546 | -0.53 | 2.37 K | 24.52 K |
| JBLU | Jetblue Airways Cp | 5.64 | 1.52 B | -0.08 | -1.4 | 1.42 M | 8.03 M |
| HUBG | Hub Group Inc A | 13.202 | 1.49 B | -0.3209 | -2.37 | 144.8 K | 1.91 M |
| PLPC | Preformed Line Prd | 34.7745 | 1.47 B | -0.2343 | -0.67 | 1.6 K | 55.64 K |
| PEBO | Peoples Bancorp Inc | 5.1588 | 1.38 B | -0.1196 | -2.27 | 8.73 K | 45.02 K |
| MNKD | Mannkind Corp | 44.25 | 1.35 B | -0.75 | -1.67 | 143.6 K | 6.35 M |
| INVA | Innoviva Inc | 9.912 | 1.34 B | -0.3067 | -3 | 114.67 K | 1.14 M |
| CTBI | Community TR Bancp | 11.8016 | 1.27 B | -0.187 | -1.56 | 20.71 K | 244.46 K |
| CRAI | Cra International | 22.1684 | 1.26 B | -0.1648 | -0.74 | 2.9 K | 64.29 K |
| BJRI | Bj's Restaurants Inc | 18.3024 | 1.22 B | -0.214 | -1.16 | 94.08 K | 1.72 M |
| GLDD | Great Lakes Drg Dock | 6.1258 | 1.15 B | -0.1128 | -1.81 | 95.06 K | 582.29 K |
| HFWA | Heritage Financial | 8.0035 | 1.14 B | -0.0883 | -1.09 | 4.57 K | 36.54 K |
| HLIT | Harmonic Inc | 6.24 | 1.13 B | -0.20 | -3.11 | 576.79 K | 3.6 M |
| UVSP | Univest Corp of Penn | 9.5194 | 1.11 B | -0.049 | -0.51 | 16.95 K | 161.36 K |
| KFRC | Kforce Inc | 8.042 | 986.55 M | -0.0761 | -0.94 | 85.1 K | 684.37 K |
| WINA | Winmark Corp | 16.4402 | 979.35 M | -0.4127 | -2.45 | 1.22 K | 20.06 K |
| HAFC | Hanmi Financial Cp | 6.1482 | 960.71 M | -0.0508 | -0.82 | 1.93 K | 11.87 K |
| MPB | Mid Penn Bancorp Inc | 6.5326 | 885.21 M | -0.2394 | -3.54 | 600 | 3.92 K |
| CCBG | Capital City Bank Gr | 10.1005 | 875.47 M | -0.2617 | -2.53 | 1.47 K | 14.84 K |
| FCBC | First Community Bksh | 6.8597 | 856.71 M | -0.0681 | -0.98 | 6.69 K | 45.88 K |
| FEIM | Frequency Elcts Inc | 4.0847 | 769.18 M | -0.1934 | -4.52 | 4.17 K | 17.03 K |
| SHBI | Shore Bancshares Inc | 10.3085 | 758.73 M | -0.0583 | -0.56 | 533 | 5.49 K |
| CEVA | Ceva Inc | 12.40 | 758.47 M | -0.13 | -1.04 | 14.73 K | 182.64 K |
| DCTH | Delcath Systems Inc | 5.15 | 755.39 M | -0.06 | -1.15 | 98.96 K | 509.63 K |
| AROW | Arrow Financial Corp | 11.7582 | 715.83 M | -0.1024 | -0.86 | 3.76 K | 44.19 K |
| CASS | Cass Information Sys | 13.6145 | 708.87 M | -0.1646 | -1.19 | 2.43 K | 33.14 K |
| CSIQ | Canadian Solar Inc | 29.40 | 690.51 M | -0.75 | -2.49 | 859.3 K | 25.26 M |
| ACHV | Achieve Life Sciences Inc | 49214.00 | 659.86 M | -1034.00 | -2.06 | 47 | 2.31 M |
| PZZA | Papa John's Intl | 9.6054 | 631.77 M | -0.0904 | -0.93 | 54.3 K | 521.59 K |
| CMCO | Columbus Mckinnon | 12.8939 | 630.89 M | -0.1276 | -0.98 | 42.51 K | 548.09 K |
| VLGEA | Village Super Mkt | 14.4206 | 624.98 M | -0.0944 | -0.65 | 1.6 K | 23.07 K |
| LYTS | L S I Industries | 5.1769 | 595.38 M | -0.1618 | -3.03 | 18.77 K | 97.18 K |
| FWRD | Foward Air Corp | 21.4204 | 582.38 M | -0.2498 | -1.15 | 18.68 K | 400.18 K |
| SSYS | Stratasys Ltd | 17.33 | 576.06 M | -0.24 | -1.37 | 72.66 K | 1.26 M |
| BSRR | Sierra Bancorp | 4.6244 | 544.85 M | -0.1061 | -2.24 | 14 K | 64.74 K |
| NTGR | Netgear Inc | 13.6434 | 527.43 M | -0.1054 | -0.77 | 51.72 K | 705.64 K |
| TREE | Lendingtree Inc | 8.7938 | 517.31 M | -0.0565 | -0.64 | 3.1 K | 27.26 K |
| CZNC | Citizens & Northern Corp | 4.437 | 504.87 M | -0.1472 | -3.21 | 7.3 K | 32.37 K |
| GOOD | Gladstone Comml | 3.3499 | 495.86 M | -0.0231 | -0.68 | 8.7 K | 29.13 K |
| SWRD | Stewards Inc. | 4.50 | 481.05 M | -0.90 | -16.67 | 2.25 K | 10.12 K |
| GRVY | Gravity Ltd ADR | 5.72 | 474.68 M | -0.166 | -2.82 | 7.5 K | 42.93 K |
| ESEA | Euroseas Ltd | 135.6551 | 467.07 M | -1.3365 | -0.98 | 578 | 78.41 K |
| BMRC | Bank of Marin Bancrp | 10.9036 | 462.48 M | -0.1613 | -1.46 | 5.75 K | 62.72 K |
| GLAD | Gladstone Cap Corp | 3.3982 | 443.28 M | -0.0895 | -2.57 | 38.25 K | 129.98 K |
| ALLT | Allot Communications | 3.80 | 442.25 M | -0.12 | -3.06 | 25.3 K | 96.14 K |
| AIFU | Fanhua Inc. | 328.9786 | 428.34 M | -2.8306 | -0.85 | 1.44 K | 472.08 K |
| JAKK | Jakks Pacific Inc | 109.1862 | 423.45 M | -1.787 | -1.61 | 14.07 K | 1.54 M |
| NATH | Nathan's Famous IN | 7.755 | 418.17 M | -0.0807 | -1.03 | 6.66 K | 51.61 K |
| FWDI | AdvisorShares Madrona International ETF | 20.90 | 408.9 M | -0.20 | -0.95 | 1.39 K | 29.05 K |
| RCKY | Rocky Brands Inc | 5.5236 | 398.3 M | -0.2405 | -4.17 | 9.13 K | 50.44 K |
| ARAY | Accuray Inc | 5.83 | 384.64 M | -0.08 | -1.35 | 32.09 K | 187.11 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MRK | Merck & Company | 20.4497 | 362.83 B | -0.1437 | -0.7 | 6.59 M | 134.7 M |
| TJX | TJX Companies | 7.4277 | 150.08 B | -0.0585 | -0.78 | 4.05 M | 30.05 M |
| MDT | Medtronic Inc | 29.4233 | 129.97 B | -0.1867 | -0.63 | 1.62 M | 47.54 M |
| ELV | Elevance Health Inc | 47.1475 | 92.79 B | -0.5083 | -1.07 | 1.58 M | 74.34 M |
| KKR | KKR & Co. LP | 4.9589 | 92.41 B | -0.0397 | -0.79 | 11.42 K | 56.65 K |
| FDX | Fedex Corp | 68.0738 | 75.56 B | -0.981 | -1.42 | 1.46 M | 99.26 M |
| GS-PA | The Goldman Sachs Group Inc | 9.915 | 70.29 B | -0.0626 | -0.63 | 38.47 K | 381.38 K |
| CTA-PB | E. I. du Pont de Nemours and Company | 38.298 | 59.55 B | -0.775 | -1.98 | 2.2 K | 84.26 K |
| HUM | Humana Inc | 39.6731 | 53.59 B | -0.2707 | -0.68 | 1.22 M | 48.39 M |
| PRU | Prudential Financial Inc | 27.7487 | 42.2 B | -0.22 | -0.79 | 947.55 K | 26.29 M |
| LYV | Live Nation Entertainment | 8.83 | 41.97 B | -0.07 | -0.79 | 69.6 K | 614.59 K |
| SKYD | Skydance Corporation | 10.3059 | 39.83 B | -0.052 | -0.5 | 1.28 M | 13.15 M |
| WSM | Williams-Sonoma | 7.5534 | 30.87 B | -0.069 | -0.91 | 571.8 K | 4.32 M |
| DG | Dollar General Corp | 19.1842 | 30.32 B | -0.2252 | -1.16 | 254.21 K | 4.88 M |
| HAL | Halliburton Company | 23.0902 | 27.24 B | -0.145 | -0.62 | 3.39 M | 78.18 M |
| LVS | Las Vegas Sands | 9.7114 | 26.06 B | -0.171 | -1.73 | 6.2 M | 60.24 M |
| LUV | Southwest Airlines Company | 9.9175 | 22.75 B | -0.0516 | -0.52 | 2.32 M | 23.05 M |
| IP | International Paper Company | 20.8895 | 18.36 B | -0.1598 | -0.76 | 835.91 K | 17.46 M |
| JHX | James Hardie Industries Se ADR | 5.0981 | 16.5 B | -0.0861 | -1.66 | 1 K | 5.1 K |
| TXT | Textron Inc | 18.7864 | 14.56 B | -0.1452 | -0.77 | 522.8 K | 9.82 M |
| PAG | Penske Automotive Group | 11.2234 | 14.07 B | -0.0993 | -0.88 | 91.7 K | 1.03 M |
| SNN | Smith & Nephew Snats ADR | 14.177 | 12.99 B | -0.1127 | -0.79 | 37.73 K | 534.97 K |
| RDY | Dr. Reddy's Laboratories Ltd ADR | 3.9037 | 12.37 B | -0.0261 | -0.66 | 683.5 K | 2.67 M |
| EVR | Evercore Partners Inc | 21.3191 | 11.32 B | -0.223 | -1.04 | 26.2 K | 558.56 K |
| KNX | Knight-Swift Transporation Inc | 15.3022 | 10.16 B | -0.0863 | -0.56 | 272.4 K | 4.17 M |
| RHP | Ryman Hospitality Properties REIT | 9.2302 | 9.58 B | -0.1299 | -1.39 | 58.7 K | 541.81 K |
| PRMB | Primo Brands Corporation | 6.3795 | 8.69 B | -0.1678 | -2.56 | 121.9 K | 777.66 K |
| MGM | MGM Resorts International | 8.9743 | 8.47 B | -0.1606 | -1.76 | 11.67 M | 104.72 M |
| LNC | Lincoln National Corp | 16.1148 | 8.15 B | -0.0958 | -0.59 | 1.06 M | 17.01 M |
| ASR | Grupo Aeroportuario Del Sureste ADR | 28.8255 | 7.82 B | -0.2509 | -0.86 | 10.8 K | 311.32 K |
| GAP | Gap Inc | 12.7751 | 7.56 B | -0.1234 | -0.96 | 3.14 M | 40.16 M |
| GS-PC | The Goldman Sachs Group Inc. PFD 1/1000 C | 10.0744 | 7.46 B | -0.0885 | -0.87 | 11.97 K | 120.61 K |
| G | Genpact Ltd | 11.6446 | 7.29 B | -0.1891 | -1.6 | 60.3 K | 702.17 K |
| AG | First Majestic Silver | 3.994 | 7.28 B | -0.0296 | -0.74 | 17.4 K | 69.5 K |
| LAD | Lithia Motors | 6.6887 | 6.75 B | -0.0342 | -0.51 | 136 K | 909.63 K |
| BLDR | Builders Firstsource | 4.21 | 6.71 B | -0.15 | -3.44 | 60.94 K | 256.56 K |
| M | Macy's Inc | 10.0487 | 6.49 B | -0.0915 | -0.9 | 2.31 M | 23.24 M |
| ANF | Abercrombie & Fitch Company | 25.4409 | 6.45 B | -0.1377 | -0.54 | 365.08 K | 9.29 M |
| CPA | Copa Holdings S.A. | 34.0826 | 6.08 B | -0.357 | -1.04 | 56.8 K | 1.94 M |
| BB | Blackberry Ltd | 66.92 | 5.52 B | -0.69 | -1.02 | 7.31 M | 489.21 M |
| BYD | Boyd Gaming Corp | 8.0734 | 5.48 B | -0.1027 | -1.26 | 130.5 K | 1.05 M |
| TNL | Travel + Leisure Co. | 5.7511 | 4.82 B | -0.0359 | -0.62 | 292.76 K | 1.68 M |
| BMI | Badger Meter | 16.6334 | 4.6 B | -0.1119 | -0.67 | 38.6 K | 642.05 K |
| AKO-B | Embotelladora Andina S.A | 8.1437 | 4.58 B | -0.1501 | -1.81 | 4.9 K | 39.9 K |
| TEO | Telecom Argentina Stet France Telecom ADR | 6.8218 | 4.56 B | -0.0672 | -0.98 | 23.4 K | 159.63 K |
| ITGR | Integer Holdings Corp | 17.876 | 4.31 B | -0.1822 | -1.01 | 22.22 K | 397.26 K |
| DK | Delek US Holdings | 4.2924 | 4.11 B | -0.0551 | -1.27 | 47.94 K | 205.76 K |
| FBP | First Bancorp | 28.0028 | 3.96 B | -0.8413 | -2.92 | 25.33 K | 709.23 K |
| BMA | Banco Macro S.A. ADR | 16.6999 | 3.66 B | -0.447 | -2.61 | 35 K | 584.5 K |
| OII | Oceaneering International | 26.0775 | 3.5 B | -0.1326 | -0.51 | 211.74 K | 5.52 M |
| LRN | Stride Inc | 19.54 | 3.24 B | -0.65 | -3.22 | 104.07 K | 2.03 M |
| DRH | Diamondrock Hospitality Company | 5.2823 | 3.01 B | -0.0493 | -0.92 | 443.8 K | 2.34 M |
| SXI | Standex International Corp | 18.0305 | 2.97 B | -0.3407 | -1.85 | 12 K | 216.37 K |
| DAC | Danaos Corp | 51.8049 | 2.84 B | -0.921 | -1.75 | 2.8 K | 145.05 K |
| KSS | Kohl's Corp | 28.0926 | 2.79 B | -0.257 | -0.91 | 755.62 K | 21.23 M |
| IMAX | Imax Corp | 12.61 | 2.68 B | -0.12 | -0.94 | 456.03 K | 5.75 M |
| BBT | Beacon Financial Corporation | 8.4752 | 2.59 B | -0.0666 | -0.78 | 3.58 K | 30.38 K |
| WLYB | John Wiley Sons Cl B | 27.6399 | 2.54 B | -0.3846 | -1.37 | 300 | 8.29 K |
| LTC | Ltc Properties | 10.7378 | 2.47 B | -0.2233 | -2.04 | 79.5 K | 853.66 K |
| LEU | Centrus Energy Corp. | 1090.6593 | 2.29 B | -8.2418 | -0.75 | 1.6 K | 1.75 M |
| BKE | Buckle Inc | 6.4802 | 2.27 B | -0.0379 | -0.58 | 130.68 K | 846.8 K |
| BKD | Brookdale Senior Living Inc | 18.73 | 2.2 B | -0.23 | -1.21 | 286.29 K | 5.36 M |
| HMN | Horace Mann Educators Corp | 7.56 | 2.16 B | -0.0604 | -0.79 | 91.4 K | 690.98 K |
| WU | Western Union Company | 9.3187 | 2.1 B | -0.0919 | -0.98 | 1.52 M | 14.16 M |
| PBH | Prestige Brand Holdings | 7.7927 | 2.09 B | -0.0392 | -0.5 | 66 K | 514.32 K |
| AIN | Albany International Corp | 16.8256 | 1.94 B | -0.1702 | -1 | 73.7 K | 1.24 M |
| NSP | Insperity Inc | 7.4074 | 1.91 B | -0.0643 | -0.86 | 67.8 K | 502.22 K |
| GRC | Gorman-Rupp Company | 12.4811 | 1.86 B | -0.4342 | -3.36 | 136.56 K | 1.7 M |
| CTS | Cts Corp | 8.4591 | 1.77 B | -0.071 | -0.83 | 35.7 K | 301.99 K |
| ARR | Armour Residential R | 26.1721 | 1.72 B | -0.4501 | -1.69 | 18 | 471.1 |
| ENOV | Enovis Corp | 21.7212 | 1.65 B | -0.1377 | -0.63 | 13.3 K | 289 K |
| GSL | Global Ship Lease Inc | 6.8709 | 1.54 B | -0.0989 | -1.42 | 7.42 K | 51.02 K |
| USPH | U.S. Physical Therapy | 13.4366 | 1.49 B | -0.1191 | -0.88 | 2.5 K | 33.59 K |
| AGM-A | Federal Agricultural Mortgage Corporation | 3.96 | 1.36 B | -0.1093 | -2.69 | 100 | 396 |
| RES | RPC Inc | 3.5578 | 1.24 B | -0.0669 | -1.85 | 128.03 K | 455.49 K |
| TK | Teekay Shipping Corp | 9.2721 | 1.17 B | -0.188 | -1.99 | 165.7 K | 1.54 M |
| BH | Biglari Holdings Inc | 178.7063 | 1.15 B | -9.2822 | -4.94 | 35.32 K | 6.31 M |
| IRS | Irsa Inversiones Y Representaciones S.A. ADR | 3.7189 | 1.07 B | -0.0381 | -1.01 | 492 | 1.83 K |
| ODC | Oil-Dri Corp of America | 5.0347 | 1.06 B | -0.0454 | -0.89 | 2.22 K | 11.19 K |
| CPF | Central Pacific Financial Company | 17.1892 | 992.05 M | -0.5093 | -2.88 | 24.64 K | 423.56 K |
| KRO | Kronos Worldwide Inc | 3.8526 | 978.33 M | -0.0485 | -1.24 | 7.6 K | 29.28 K |
| CMP | Compass Minerals Intl Inc | 42.6016 | 968.92 M | -1.3136 | -2.99 | 263.47 K | 11.22 M |
| NX | Quanex Building Products Corp | 14.1249 | 961.89 M | -0.082 | -0.58 | 38.4 K | 542.4 K |
| MTW | Manitowoc Company | 9.0807 | 887.51 M | -0.0525 | -0.57 | 550.99 K | 5 M |
| EDN | Empresa Distribuidora Y Comercializadora ADR | 7.43 | 733.5 M | -0.34 | -4.38 | 9.32 K | 69.26 K |
| SAFE | Safehold Inc | 5.5204 | 733.46 M | -0.1498 | -2.64 | 23.39 K | 129.14 K |
| BME | Blackrock Health Sciences Trust | 6.8327 | 616.63 M | -0.0661 | -0.96 | 15.3 K | 104.54 K |
| HOV | Hovnanian Enterprises Inc | 102.25 | 584.13 M | -1.00 | -0.97 | 18.42 K | 1.88 M |
| IVR | Invesco Mortgage Capital Inc | 24.4463 | 562.97 M | -0.2887 | -1.17 | 6.38 K | 155.99 K |
| IIIN | Insteel Industries | 9.6649 | 540.93 M | -0.0601 | -0.62 | 11.4 K | 110.18 K |
| EBF | Ennis Inc | 6.5856 | 533.7 M | -0.0998 | -1.49 | 29.2 K | 192.3 K |
| VCV | Invesco California Value Muni Income Trust | 4.5937 | 466.59 M | -0.0271 | -0.59 | 32.7 K | 150.21 K |
| CAL | Caleres Inc | 7.7374 | 464.09 M | -0.1086 | -1.38 | 132.2 K | 1.02 M |
| CSV | Carriage Services | 3.2637 | 452.17 M | -0.0337 | -1.02 | 6.3 K | 20.56 K |
| EVN | Eaton Vance Muni Income Trust | 4.4941 | 398.03 M | -0.0422 | -0.93 | 32.8 K | 147.41 K |
| TBI | Trueblue Inc | 14.97 | 381.05 M | -0.14 | -0.93 | 69.6 K | 1.04 M |
| DBI | Designer Brands Inc | 8.3471 | 337.93 M | -0.1548 | -1.82 | 283.6 K | 2.37 M |
| ORN | Orion Group Holdings Inc | 21.32 | 315.92 M | -0.45 | -2.07 | 85.4 K | 1.82 M |
| MLP | Maui Land & Pineapple Company | 5.78 | 300.07 M | -0.12 | -2.03 | 7 K | 40.46 K |
| DSX | Diana Shipping Inc | 7.1505 | 297.35 M | -0.0831 | -1.15 | 560.52 K | 4.01 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 267.6946 | 7.84 M | -7.0446 | -2.56 | 405 | 108.42 K |
| SKE | Skeena Resources Ltd | 24.00 | -2.00 | -7.69 | 368 | 8.83 K | |
| BCT | Briacell Therapeutics Corp | 77.2524 | -4.8282 | -5.88 | 51 | 3.94 K | |
| DR | Medical Facilities Corp | 3.001 | -0.1552 | -4.92 | 41.95 K | 125.89 K | |
| STC | Sangoma Technologies Corp | 5.88 | -0.21 | -3.45 | 286 | 1.68 K | |
| SGY | Surge Energy Inc | 13.0379 | -0.4206 | -3.13 | 776 | 10.12 K | |
| PGIC | Premium Global Income Split Corp | 54.9054 | -1.6208 | -2.87 | 21 | 1.15 K | |
| BDT | Bird Construction Inc | 4.9386 | -0.1436 | -2.83 | 119.7 K | 591.15 K | |
| VNP | 5N Plus Inc | 6.15 | -0.17 | -2.69 | 45.1 K | 277.37 K | |
| CSCI | Cosciens Biopharma Inc | 49800.00 | -1200.00 | -2.35 | 3 | 149.4 K | |
| GFP | Greenfirst Forest Products Inc | 8.8694 | -0.1949 | -2.15 | 451 | 4 K | |
| CUP-U | Caribbean Utilities Company Ltd | 3.2941 | -0.0631 | -1.88 | 4.3 K | 14.16 K | |
| MRD | Melcor Dev | 5.9323 | -0.1069 | -1.77 | 1.81 K | 10.73 K | |
| TXR | Torex Resources Inc. | 11.0964 | -0.1982 | -1.75 | 28.75 K | 319.02 K | |
| TXG | Torex Gold Resources Inc | 11.152 | -0.1991 | -1.75 | 287.5 K | 3.21 M | |
| IFP | Interfor Corp | 4.4605 | -0.0752 | -1.66 | 8.3 K | 37.02 K | |
| GBT | Bmtc Group Inc | 10.9813 | -0.18 | -1.61 | 500 | 5.49 K | |
| USA | Americas Silver Corp | 19.20 | -0.30 | -1.54 | 4.07 K | 78.14 K | |
| PSI | Pason Systems Inc | 5.8949 | -0.0919 | -1.54 | 127.04 K | 748.86 K | |
| LNR | Linamar Corp | 11.2769 | -0.1746 | -1.52 | 124.37 K | 1.4 M | |
| ATS | Ats Corp | 7.70 | -0.11 | -1.41 | 20.3 K | 156.31 K | |
| BCE-PE | Bce Inc Pref E | 7.7016 | -0.1084 | -1.39 | 1 K | 7.7 K | |
| MXG | Maxim Power Corp | 3.3011 | -0.0452 | -1.35 | 2.2 K | 7.26 K | |
| BCE-PC | BCE Inc Pref AC | 7.4124 | -0.0963 | -1.28 | 6.8 K | 50.4 K | |
| TRZ | Transat At Inc | 21.20 | -0.27 | -1.26 | 33.37 K | 707.47 K | |
| POW-PC | Power Corporation of Canada Pref C | 9.2052 | -0.1122 | -1.2 | 4.2 K | 38.66 K | |
| CTC | Canadian Tire Corp Ltd | 44.7768 | -0.5424 | -1.2 | 600 | 26.87 K | |
| NOA | North American Construction Group Ltd | 5.628 | -0.0655 | -1.15 | 2 K | 11.26 K | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 4.1231 | -0.0472 | -1.13 | 51.35 K | 211.74 K | |
| PIF | Polaris Infrastructure Inc | 3359.6282 | -38.3958 | -1.13 | 42 | 141.1 K | |
| TECK-A | Teck Resources Limited | 30.3188 | -0.3394 | -1.11 | 610 | 18.49 K | |
| CGI | CDN General Inv | 8.4605 | -0.0946 | -1.11 | 1.6 K | 13.54 K | |
| MDI | Major Drilling Grp | 8.7626 | -0.0874 | -0.99 | 18.67 K | 163.62 K | |
| BNE | Bonterra Energy Corp | 18.4004 | -0.1821 | -0.98 | 25.27 K | 465.01 K | |
| ACD | Accord Financial | 3.1126 | -0.0297 | -0.95 | 7 K | 21.79 K | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 7.134 | -0.0632 | -0.88 | 1.9 K | 13.55 K | |
| AFN | Ag Growth International Inc | 17.6731 | -0.1537 | -0.86 | 22.6 K | 399.41 K | |
| BBD-PB | Bombardier Inc Pref B | 3.4992 | -0.0289 | -0.82 | 1 K | 3.5 K | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 8.5332 | -0.0672 | -0.78 | 6.29 K | 53.69 K | |
| AGI | Alamos Gold Inc Cls A | 10.5005 | -0.0826 | -0.78 | 143.56 K | 1.51 M | |
| TVA-B | TVA Group Inc | 12.6141 | -0.0978 | -0.77 | 500 | 6.31 K | |
| OGD | Orbit Garant Drilling Inc | 3.95 | -0.03 | -0.75 | 42 K | 165.9 K | |
| BN-PM | Brookfield Corporation | 6.9578 | -0.0517 | -0.74 | 4.99 K | 34.7 K | |
| NG | Novagold Res Inc | 5.4308 | -0.0402 | -0.73 | 378.18 K | 2.05 M | |
| BYD | Boyd Group Services Inc | 4.356 | -0.0319 | -0.73 | 3.7 K | 16.12 K | |
| MX | Methanex Corp | 14.6278 | -0.0915 | -0.62 | 65.77 K | 962.01 K | |
| BB | Blackberry Ltd | 70.34 | -0.41 | -0.58 | 749.5 K | 52.72 M | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 7.3711 | -0.0406 | -0.55 | 1.77 K | 13.08 K | |
| BCE-PY | BCE Inc Pref Y | 7.9975 | -0.0435 | -0.54 | 14.77 K | 118.12 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BRDCY | Bridgestone Corporation | 5.1455 | 31.99 B | -0.044 | -0.85 | 1.18 K | 6.06 K |
| MALG | Microalliance Group Inc. | 24.00 | 913.97 M | -0.60 | -2.44 | 3 | 72 |
| ECXJ | CXJ Group Co. Limited | 54.00 | 131.93 M | -4.00 | -6.9 | 518 | 27.97 K |
| IMTCF | IMTCF | 9.48 | 61.72 M | -1.00 | -9.54 | 175 | 1.66 K |
| NPHC | Nutra Pharma Corp | 12.80 | 1.43 M | -1.20 | -8.57 | 846 | 10.83 K |
| ZVOI | Zovio Inc | 14.36 | 137.92 K | -0.13 | -0.9 | 57.9 K | 831.49 K |
| LGBI | Cannabiz Mobile Inc | 13.20 | 64.81 K | -0.60 | -4.35 | 54 | 712.8 |
| MIHL | Montague International Holding Ltd | 5.50 | 12.63 K | -0.05 | -0.9 | 223 | 1.23 K |
| TXIC | Tongxin International Ltd | 8.3204 | 1.23 K | -0.0696 | -0.83 | 21.7 K | 180.58 K |
| SPDC | Speed Commerce Inc | 32.48 | 603 | -1.28 | -3.79 | 6.56 K | 213.04 K |
| PARD | Poniard Pharmaceuticals Inc | 69.60 | 149 | -2.40 | -3.33 | 16.53 K | 1.15 M |
| FRTD | Fortitude Group Inc | 41.3636 | -6.3637 | -13.33 | 87.15 K | 3.6 M | |
| URBF | Urban Barns Foods Inc | 3600.00 | -480.00 | -11.76 | 36.95 K | 133.02 M | |
| HMNY | Helios and Matheson Analytics Inc | 448.9382 | -59.5591 | -11.71 | 2 | 897.88 | |
| IZNN | IZON Network Inc | 41.65 | -0.85 | -2 | 250 | 10.41 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AZR | Azarga Metals Corp | 102.50 | 367.62 K | -5.00 | -4.65 | 138 K | 14.14 M |
| WEB | Westbridge Energy Corporation | 21.7233 | -13.577 | -38.46 | 43 | 934.1 | |
| KG | Klondike Gold Corp | 5.25 | -1.50 | -22.22 | 145 K | 761.25 K | |
| SSE | Silver Spruce Resources Inc | 9.00 | -1.50 | -14.29 | 413 | 3.72 K | |
| ANDC | Andina Copper Corporation | 4.375 | -0.625 | -12.5 | 704 | 3.08 K | |
| LMS | Less Mess Storage Inc. | 6.40 | -0.80 | -11.11 | 493 | 3.16 K | |
| HAN | Hannan Metals Ltd | 3.20 | -0.40 | -11.11 | 313 | 1 K | |
| GCOM | Green Shift Commodities Ltd. | 8.40 | -1.00 | -10.64 | 4.55 K | 38.22 K | |
| LMG | Lincoln Gold Mining Inc | 200.00 | -20.00 | -9.09 | 150 | 30 K | |
| EMR | Emgold Mining Corporation | 28.50 | -2.50 | -8.06 | 14 K | 399 K | |
| SEVA | Seva Mining Corp. | 8.40 | -0.70 | -7.69 | 326 | 2.74 K | |
| SNV | Sonoro Energy Ltd | 52.00 | -4.00 | -7.14 | 1.41 K | 73.22 K | |
| HAY | Hayasa Metals Inc. | 52.20 | -3.60 | -6.45 | 56 | 2.92 K | |
| SIEN | Sienna Resources Inc. | 8.50 | -0.50 | -5.56 | 31.2 K | 265.2 K | |
| MAX | Max Resource Corp | 44.40 | -2.40 | -5.13 | 8 | 355.2 | |
| FMN | Fidelity Minerals Corp | 71.2501 | -3.75 | -5 | 39 | 2.78 K | |
| EPO-H | Encanto Potash Corp | 11.00 | -0.50 | -4.35 | 1.62 K | 17.82 K | |
| WPG | West Point Gold Corp. | 11.50 | -0.50 | -4.17 | 60 | 690 | |
| PEX | Pacific Ridge Exploration Ltd | 7.25 | -0.25 | -3.33 | 78.62 K | 570.03 K | |
| VVTM | VVT Med Inc. | 724.2991 | -23.3645 | -3.13 | 56 | 40.56 K | |
| TIG | Triumph Gold Corp | 32.00 | -1.00 | -3.03 | 1.05 K | 33.7 K | |
| CPAU | CopAur Minerals Inc | 32.00 | -1.00 | -3.03 | 22 | 704 | |
| BQE | BQE Water Inc | 117.00 | -3.00 | -2.5 | 6 K | 702 K | |
| FMM | Full Metal Minerals Ltd | 3.9836 | -0.0996 | -2.44 | 4.26 K | 16.96 K | |
| VRB | Vanadiumcorp Resource Inc | 20.50 | -0.50 | -2.38 | 1.77 K | 36.24 K | |
| AVCR | Avricore Health Inc | 17.40 | -0.40 | -2.25 | 652 | 11.34 K | |
| ENA | Enablence Technologies Inc | 1152.00 | -24.00 | -2.04 | 41 | 47.23 K | |
| PWM | Power Metals Corp | 3.54 | -0.06 | -1.67 | 2.67 K | 9.44 K | |
| SC-H | Serrano Resources Ltd | 15.00 | -0.25 | -1.64 | 240 | 3.6 K |