Loser Valuations for 4 January 2010 from 00:00:00 until 23:59:59
Loser Valuations for 4 January 2010 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| JOB | General Employment Enterprises | 6.70 | 725.05 M | -0.196 | -2.84 | 10 | 67 |
| CIX | Compx International Inc | 3.8366 | 535.93 M | -0.0281 | -0.73 | 3.6 K | 13.81 K |
| GENC | Gencor Industries IN | 4.8407 | 254.9 M | -0.1393 | -2.8 | 1.65 K | 7.99 K |
| SIF | Sifco Industries | 13.0451 | 133.8 M | -0.6766 | -4.93 | 9.9 K | 129.15 K |
| LODE | Comstock Mining Inc | 350.0001 | 127.01 M | -9.9999 | -2.78 | 265 | 92.75 K |
| BDL | Flanigan's Enterprises | 4.398 | 121.75 M | -0.5758 | -11.58 | 24.1 K | 106.01 K |
| OPHC | Optimumbank Hlds | 292.80 | 114.56 M | -54.16 | -15.61 | 41 | 12 K |
| EP | Empire Petroleum Corp | 4.1786 | 102.34 M | -0.1857 | -4.25 | 125 | 522.32 |
| CATX | Perspective Therapeutics Inc | 8.80 | 94.2 M | -0.10 | -1.12 | 2.81 K | 24.73 K |
| IOR | Income Opportunity Realty Trust | 8.00 | 74.21 M | -0.3999 | -4.76 | 3.08 K | 24.62 K |
| WYY | Widepoint Corp | 7.20 | 60.29 M | -0.30 | -4 | 3.79 K | 27.31 K |
| DIT | Amcon Distributing Company | 50.7454 | 58.48 M | -0.7491 | -1.45 | 3.5 K | 177.61 K |
| DXR | Daxor Corp | 9.9894 | 49.74 M | -0.1047 | -1.04 | 3.97 K | 39.66 K |
| CPHI | China Pharma Holdings | 375.00 | 23.36 M | -10.00 | -2.6 | 1.53 K | 573.38 K |
| REED | Reed's, Inc. | 409.1842 | 21.11 M | -2.8815 | -0.7 | 33 | 13.5 K |
| AIRI | Air Industries Group Inc | 33.4971 | 13.4 M | -10.0491 | -23.08 | 5 | 167.49 |
| BRN | Barnwell Industries | 4.4256 | 12.2 M | -0.0321 | -0.72 | 16.45 K | 72.82 K |
| PLAG | Planet Green Holdings Corp | 745.00 | 5.33 M | -17.50 | -2.3 | 364 | 271.18 K |
| MPU | Mega Matrix Corp | 3.0962 | 4.31 M | -0.0198 | -0.64 | 13.5 K | 41.8 K |
| GBR | New Concept Energy Inc | 5.00 | 4.21 M | -0.15 | -2.91 | 3.25 K | 16.25 K |
| ENSV | Enservco Corpporation | 4.365 | 29.09 K | -0.135 | -3 | 133 | 580.54 |
| IPB | Merrill Lynch & Company | 7.4254 | -0.2795 | -3.63 | 2.9 K | 21.53 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LINE | Linear Minerals Corp. | 92.625 | -18.525 | -16.67 | 44 | 4.08 K |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MELI | MercadoLibre Inc | 49.0216 | 76.65 B | -1.2403 | -2.47 | 978.73 K | 47.98 M |
| XEL | XCEL Energy Inc | 12.0879 | 52.06 B | -0.0803 | -0.66 | 2.67 M | 32.28 M |
| UAL | United Airlines Holdings Inc | 12.80 | 38.46 B | -0.11 | -0.85 | 8.79 M | 112.46 M |
| ODFL | Old Dominion Freight Line Inc | 4.1533 | 35.13 B | -0.1999 | -4.59 | 7.14 M | 29.67 M |
| VRSK | Verisk Analytics Inc | 28.4571 | 26.81 B | -0.4099 | -1.42 | 390 K | 11.1 M |
| ICLR | Icon Plc | 21.61 | 14.96 B | -0.12 | -0.55 | 221.62 K | 4.79 M |
| REG | Regency Centers Corp | 18.5371 | 14.24 B | -0.1546 | -0.83 | 1.35 M | 25.11 M |
| COKE | Coca Cola Bot Cons | 4.5737 | 14.1 B | -0.0367 | -0.8 | 305.6 K | 1.4 M |
| COO | Cooper Companies | 9.3773 | 11.97 B | -0.0919 | -0.97 | 1.92 M | 18.05 M |
| RGEN | Repligen Cp | 4.04 | 11.03 B | -0.07 | -1.7 | 501.87 K | 2.03 M |
| NVMI | Nova Ltd | 6.40 | 10.83 B | -0.06 | -0.93 | 608.42 K | 3.89 M |
| WTFC | Wintrust Financial Corp | 25.139 | 10.46 B | -0.2723 | -1.07 | 153.16 K | 3.85 M |
| VSAT | Viasat Inc | 31.09 | 10.35 B | -0.69 | -2.17 | 207.24 K | 6.44 M |
| ONB | Old National Bncp | 7.4267 | 9.55 B | -0.0785 | -1.05 | 925.8 K | 6.88 M |
| AAL | American Airlines Group | 4.4969 | 9.34 B | -0.066 | -1.45 | 9.84 M | 44.24 M |
| RMBS | Rambus Inc | 23.23 | 9.14 B | -1.17 | -4.8 | 14.73 M | 342.19 M |
| SAIA | Saia Inc | 9.58 | 9.06 B | -0.30 | -3.04 | 574.97 K | 5.51 M |
| SLAB | Silicon Labs Inc | 48.01 | 7.39 B | -0.37 | -0.76 | 959.41 K | 46.06 M |
| IRDM | Iridium Comm Inc | 7.3845 | 5.01 B | -0.1597 | -2.12 | 463.2 K | 3.42 M |
| SLGN | Silgan Holdings | 12.4211 | 4.39 B | -0.2675 | -2.11 | 3.64 M | 45.18 M |
| CRVL | Corvel Cp | 5.4817 | 4.25 B | -0.1083 | -1.94 | 154.37 K | 846.2 K |
| IEP | Icahn Enterprises | 6.2118 | 3.79 B | -0.1857 | -2.9 | 50.18 K | 311.72 K |
| USLM | U S Lime & Mineral | 5.9741 | 3.34 B | -0.1039 | -1.71 | 175.5 K | 1.05 M |
| ARCB | Arcbest Corp | 25.1553 | 3 B | -0.7936 | -3.06 | 1.36 M | 34.25 M |
| ATRC | Atricure Inc | 5.65 | 2.93 B | -0.39 | -6.46 | 34.13 K | 192.84 K |
| FRME | First Merchants Corp | 3.998 | 2.57 B | -0.1465 | -3.53 | 60.85 K | 243.27 K |
| BUSE | First Busey Corp | 6.372 | 2.39 B | -0.1509 | -2.31 | 71.32 K | 454.46 K |
| PLUG | Plug Power Inc | 7.00 | 1.89 B | -0.10 | -1.41 | 53.71 K | 375.98 K |
| RBCAA | Republic Bancorp Inc | 12.1409 | 1.79 B | -0.1431 | -1.16 | 60.05 K | 729.1 K |
| DHC | Diversified Healthcare Trust | 8.733 | 1.78 B | -0.0806 | -0.91 | 1.34 M | 11.73 M |
| MESO | Mesoblast Ltd ADR | 12.283 | 1.77 B | -0.091 | -0.74 | 51 | 626.43 |
| SLS | Sellas Life Sciences Group Inc | 101102.1797 | 1.7 B | -11836.3359 | -10.48 | 8 | 808.82 K |
| HCSG | Healthcare Svcs Gp | 9.6619 | 1.7 B | -0.0726 | -0.75 | 407.18 K | 3.93 M |
| QCRH | Qcr Holdings Inc | 7.5329 | 1.69 B | -0.0913 | -1.2 | 1.79 K | 13.46 K |
| CBRL | Cracker Barrel | 20.2223 | 1.48 B | -0.1232 | -0.61 | 230.5 K | 4.66 M |
| CMPR | Cimpress N.V. Ord | 56.25 | 1.39 B | -0.41 | -0.72 | 1.03 M | 58.11 M |
| FMBH | First Mid Ill Bncshr | 11.3329 | 1.36 B | -0.6145 | -5.14 | 700 | 7.93 K |
| RDWR | Radware Ltd | 7.46 | 1.36 B | -0.10 | -1.32 | 308.74 K | 2.3 M |
| ATLC | Atlanticus Hld Cp | 3.30 | 1.22 B | -0.03 | -0.9 | 145.91 K | 481.49 K |
| STRA | Strayer Education | 150.6879 | 1.21 B | -1.9027 | -1.25 | 132.6 K | 19.98 M |
| ATEC | Alphatec Holdings | 63.36 | 1.13 B | -0.72 | -1.12 | 10.27 K | 650.9 K |
| HROW | Harrow Health Inc | 58.00 | 1.1 B | -2.00 | -3.33 | 33 | 1.91 K |
| EGBN | Eagle Bancorp Inc | 7.3673 | 1.05 B | -0.0639 | -0.86 | 72.16 K | 531.62 K |
| SVRA | Savara Inc | 488.25 | 1.03 B | -124.075 | -20.26 | 48.62 K | 23.74 M |
| TRNS | Transcat Inc | 7.45 | 988.59 M | -0.30 | -3.87 | 6.5 K | 48.42 K |
| WLFC | Willis Lease Fin C | 14.2287 | 983.41 M | -0.2216 | -1.53 | 63.53 K | 903.99 K |
| MRTN | Marten Transport | 3.6536 | 979.89 M | -0.0308 | -0.84 | 342.27 K | 1.25 M |
| DJCO | Daily Journal Cp | 59.20 | 915.11 M | -2.80 | -4.52 | 100 | 5.92 K |
| HELE | Helen of Troy Ltd | 24.10 | 888.49 M | -0.36 | -1.47 | 173.9 K | 4.19 M |
| MPB | Mid Penn Bancorp Inc | 6.3257 | 885.21 M | -0.3298 | -4.96 | 200 | 1.27 K |
| HSTM | Healthstream Inc | 3.6601 | 883.61 M | -0.0757 | -2.03 | 31.48 K | 115.2 K |
| QDEL | Quidel Cp | 13.57 | 817.18 M | -0.21 | -1.52 | 410.59 K | 5.57 M |
| FEIM | Frequency Elcts Inc | 3.93 | 769.18 M | -0.0463 | -1.16 | 1.46 K | 5.75 K |
| SVC | Service Properties Trust | 8.5609 | 701 M | -0.0618 | -0.72 | 1.85 M | 15.84 M |
| ACNB | Acnb Corp | 6.8371 | 678.37 M | -0.2462 | -3.48 | 8.9 K | 60.84 K |
| ACHV | Achieve Life Sciences Inc | 48048.00 | 659.86 M | -968.00 | -1.97 | 67 | 3.22 M |
| SFST | Southern First Bancs | 3.3833 | 579.24 M | -0.0205 | -0.6 | 6.53 K | 22.09 K |
| CBAN | Colony Bankcorp Inc | 3.56 | 559.43 M | -0.0871 | -2.39 | 1.66 K | 5.91 K |
| OBT | Orange County Bancor | 5.5066 | 534.43 M | -0.0362 | -0.65 | 800 | 4.41 K |
| HNRG | Hallador Energy Company | 5.5112 | 517.63 M | -0.2571 | -4.46 | 400 | 2.2 K |
| AMRN | Amarin Corp ADR | 27.60 | 492.32 M | -1.00 | -3.5 | 655 | 18.08 K |
| GYRE | Gyre Therapeutics Inc | 14834.1572 | 451.7 M | -296.8281 | -1.96 | 77 | 1.14 M |
| NATH | Nathan's Famous IN | 7.7633 | 418.17 M | -0.1345 | -1.7 | 52.5 K | 407.57 K |
| FWDI | AdvisorShares Madrona International ETF | 20.30 | 408.9 M | -0.70 | -3.33 | 2.33 K | 47.3 K |
| NWFL | Norwood Financial Cp | 8.9989 | 394.79 M | -0.057 | -0.63 | 3.22 K | 28.99 K |
| CTRN | Citi Trends Inc | 25.0699 | 386.78 M | -0.7094 | -2.75 | 145.92 K | 3.66 M |
| PKBK | Parke Bancorp Inc | 3.5267 | 383.86 M | -0.147 | -4 | 830 | 2.93 K |
| MGPI | MGP Ingredients Inc | 6.3045 | 382.86 M | -0.3588 | -5.38 | 144.61 K | 911.67 K |
| AVBH | Avidbank Holdings, Inc. Common stock | 7.00 | 381.34 M | -0.75 | -9.68 | 500 | 3.5 K |
| IRD | Opus Genetics, Inc. | 316.80 | 358.57 M | -9.60 | -2.94 | 147 | 46.57 K |
| ISBA | ISBA | 9.0608 | 348.6 M | -0.4782 | -5.01 | 767 | 6.95 K |
| FLXS | Flexsteel Inds | 6.614 | 311.73 M | -0.2902 | -4.2 | 5.94 K | 39.31 K |
| FCCO | First Community Corp | 4.0605 | 307.2 M | -0.203 | -4.76 | 1.4 K | 5.68 K |
| PNRG | Primeenergy Cp | 36.01 | 304.68 M | -0.38 | -1.04 | 2.86 K | 102.84 K |
| NNBR | NN Inc | 3.5222 | 299.51 M | -0.0179 | -0.51 | 19.33 K | 68.08 K |
| FUNC | First United Corp | 4.4663 | 298.77 M | -0.068 | -1.5 | 21.11 K | 94.27 K |
| LSAK | Lesaka Technologies Inc | 19.25 | 292.5 M | -0.15 | -0.77 | 265.24 K | 5.11 M |
| OVLY | Oak Valley Bancp CA | 3.4967 | 291.25 M | -0.0324 | -0.92 | 1.8 K | 6.29 K |
| SMTI | Sanara Medtech Inc | 210.00 | 290.43 M | -10.00 | -4.55 | 2 | 420 |
| FNRN | First Northern Community Bancorp Common stock | 3.2087 | 275.28 M | -0.1024 | -3.09 | 285 | 914.48 |
| CFBK | Central Fed Cp | 36.3142 | 238.82 M | -2.594 | -6.67 | 112 | 4.07 K |
| ZUMZ | Zumiez Inc | 12.36 | 218.92 M | -0.36 | -2.83 | 268.37 K | 3.32 M |
| CLAR | Clarus Corp | 3.8135 | 199.1 M | -0.0271 | -0.71 | 11.93 K | 45.49 K |
| CGEN | Compugen Ltd | 4.77 | 197.97 M | -0.08 | -1.65 | 3.39 M | 16.17 M |
| LARK | Landmark Bancorp Inc | 4.7286 | 197.71 M | -0.2234 | -4.51 | 1.37 K | 6.47 K |
| FNWD | Finward Bancorp | 10.0732 | 188.96 M | -0.1481 | -1.45 | 3.2 K | 32.23 K |
| LMNR | Limoneira Company | 11.5564 | 188.94 M | -0.2441 | -2.07 | 313 | 3.62 K |
| ANIK | Anika Therapeutics | 7.56 | 186.69 M | -0.07 | -0.92 | 207.82 K | 1.57 M |
| SBFG | Sb Financial Group | 4.5534 | 180.21 M | -0.2089 | -4.39 | 1.47 K | 6.69 K |
| NATR | Nature S Sunshine | 5.5113 | 178.66 M | -0.3282 | -5.62 | 700 | 3.86 K |
| RRGB | Red Robin Gourmet Burgers Inc | 17.75 | 170.32 M | -0.15 | -0.84 | 136.53 K | 2.42 M |
| ORMP | Oramed Pharma | 4.4748 | 169.02 M | -0.5593 | -11.11 | 766 | 3.43 K |
| EPSN | Epsilon Energy | 4.2668 | 160.2 M | -0.2252 | -5.01 | 1.03 K | 4.39 K |
| INO | Inovio Pharma | 52.6111 | 151.89 M | -1.9131 | -3.51 | 15.13 K | 796.27 K |
| LSBK | Lake Shore Bancorp | 3.5953 | 146.38 M | -0.123 | -3.31 | 271 | 974.33 |
| MPAA | Motorcar Parts Amer | 5.02 | 144.27 M | -0.0601 | -1.18 | 10.53 K | 52.85 K |
| CVGI | Commercial Vehicle G | 5.81 | 135.24 M | -0.18 | -3.01 | 133.66 K | 776.57 K |
| ABEO | Abeona Therapeutics | 3999.9988 | 131.52 M | -112.5012 | -2.74 | 17 | 68 K |
| ACNT | Ascent Industries CO | 7.1555 | 121.7 M | -0.5656 | -7.33 | 6.4 K | 45.8 K |
| OPHC | Optimumbank Hlds | 292.80 | 107.79 M | -54.16 | -15.61 | 41 | 12 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| HD | Home Depot | 19.4352 | 350.5 B | -0.1762 | -0.9 | 13.12 M | 255.01 M |
| NVS | Novartis Ag ADR | 25.2477 | 302.78 B | -0.8734 | -3.34 | 12.42 M | 313.57 M |
| BML-PL | Bank of America Corporation | 7.4913 | 237.31 B | -0.176 | -2.3 | 198.04 K | 1.48 M |
| BML-PJ | Bank of America Corporation | 7.9277 | 228.74 B | -0.0657 | -0.82 | 27.1 K | 214.84 K |
| DIS | Walt Disney Company | 27.2912 | 206.6 B | -0.1532 | -0.56 | 13.7 M | 373.9 M |
| APH | Amphenol Corp | 5.0302 | 195.84 B | -0.0263 | -0.52 | 9.83 M | 49.44 M |
| WELL | Welltower Inc | 21.9416 | 181.46 B | -0.1395 | -0.63 | 1.43 M | 31.3 M |
| TJX | TJX Companies | 7.2743 | 150.08 B | -0.1029 | -1.39 | 25.15 M | 182.98 M |
| CB | Chubb Ltd | 31.0957 | 141.5 B | -0.7132 | -2.24 | 2.67 M | 83.04 M |
| LOW | Lowe's Companies | 17.2133 | 129.94 B | -0.171 | -0.98 | 9.62 M | 165.54 M |
| PLD | Prologis Inc | 15.2921 | 126.42 B | -0.1085 | -0.7 | 1.17 M | 17.89 M |
| DUK | Duke Energy Corp | 25.1547 | 100.4 B | -0.3557 | -1.39 | 4.15 M | 104.45 M |
| SPG | Simon Property Group | 36.8619 | 89.12 B | -0.411 | -1.1 | 3.45 M | 127.19 M |
| AJG | Arthur J. Gallagher & Company | 14.9279 | 72.31 B | -0.1203 | -0.8 | 379.3 K | 5.66 M |
| AON | AON Plc | 31.9934 | 71.4 B | -0.3373 | -1.04 | 3.41 M | 109 M |
| GS-PD | The Goldman Sachs Group Inc | 9.7623 | 67.36 B | -0.1696 | -1.71 | 68.68 K | 670.47 K |
| PSA | Public Storage | 44.0311 | 62.73 B | -0.7253 | -1.62 | 1.58 M | 69.53 M |
| DAL | Delta Air Lines Inc | 9.6692 | 60.08 B | -0.1379 | -1.41 | 14.48 M | 140.03 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 37.9711 | 59.55 B | -0.4993 | -1.3 | 3.5 K | 132.9 K |
| NKE | Nike Inc | 13.9039 | 56.92 B | -0.1532 | -1.09 | 11.97 M | 166.47 M |
| VMRK | Vivmark Residential | 16.1819 | 50.01 B | -0.1841 | -1.12 | 3.3 M | 53.39 M |
| VTR | Ventas Inc | 24.4618 | 47.82 B | -0.22 | -0.89 | 1.05 M | 25.64 M |
| WAT | Waters Corp | 61.63 | 46.24 B | -0.33 | -0.53 | 954.34 K | 58.82 M |
| MET-PA | MetLife Inc Preferred Stock Series A | 10.2339 | 40.49 B | -0.1123 | -1.09 | 44.02 K | 450.49 K |
| AEE | Ameren Corp | 15.3885 | 31.36 B | -0.1053 | -0.68 | 1.3 M | 19.99 M |
| WRB | W.R. Berkley Corp | 5.2111 | 28.48 B | -0.0276 | -0.53 | 6.42 M | 33.44 M |
| GPN | Global Payments Inc | 24.7343 | 26.52 B | -0.5589 | -2.21 | 2.53 M | 62.66 M |
| TPR | Tapestry Inc | 23.6131 | 26.2 B | -0.1431 | -0.6 | 3.35 M | 79.12 M |
| MKL | Markel Corp | 337.80 | 24.13 B | -2.20 | -0.65 | 40.08 K | 13.54 M |
| LUV | Southwest Airlines Company | 9.5998 | 22.75 B | -0.2147 | -2.19 | 9.62 M | 92.4 M |
| ESS | Essex Property Trust | 48.8517 | 18.91 B | -0.609 | -1.23 | 448 K | 21.89 M |
| DOC | Physicians Realty Trust | 8.3657 | 14.8 B | -0.1307 | -1.54 | 4.28 M | 35.79 M |
| BAX | Baxter International Inc | 26.7697 | 13.63 B | -0.1792 | -0.66 | 11.47 M | 306.98 M |
| UDR | United Dominion Realty Trust | 8.917 | 13.27 B | -0.1265 | -1.4 | 1.84 M | 16.36 M |
| IVZ | Invesco Plc | 12.5038 | 12.58 B | -0.0803 | -0.64 | 4.25 M | 53.19 M |
| ELS | Equity Lifestyle Properties | 8.3322 | 12.47 B | -0.0465 | -0.55 | 755.2 K | 6.29 M |
| CPT | Camden Property Trust | 22.2531 | 11.47 B | -0.472 | -2.08 | 1.77 M | 39.41 M |
| ONTO | Onto Innovation Inc | 11.17 | 10.55 B | -0.16 | -1.41 | 579.88 K | 6.48 M |
| CUBE | Cubesmart | 4.001 | 10.13 B | -0.061 | -1.5 | 853.2 K | 3.41 M |
| FRT | Federal Realty Investment Trust | 38.1311 | 9.79 B | -0.3926 | -1.02 | 662.4 K | 25.26 M |
| PB | Prosperity Bancshares | 26.771 | 8.74 B | -0.3078 | -1.14 | 864.18 K | 23.13 M |
| STN | Stantec Inc | 11.9878 | 8.49 B | -0.0964 | -0.8 | 67.02 K | 803.36 K |
| EAT | Brinker International | 10.9502 | 8.34 B | -0.2094 | -1.88 | 3.87 M | 42.42 M |
| ARE | Alexandria Real Estate Equities | 36.4769 | 7.85 B | -0.4248 | -1.15 | 467.1 K | 17.04 M |
| KMX | Carmax Inc | 23.98 | 7.65 B | -0.27 | -1.11 | 2.12 M | 50.91 M |
| GAP | Gap Inc | 12.7219 | 7.56 B | -0.2013 | -1.56 | 9.19 M | 116.86 M |
| MAC | Macerich Company | 14.9608 | 7.5 B | -0.4766 | -3.09 | 2.68 M | 40.09 M |
| LAD | Lithia Motors | 6.9028 | 6.75 B | -0.137 | -1.95 | 497.94 K | 3.44 M |
| BLDR | Builders Firstsource | 3.77 | 6.71 B | -0.07 | -1.82 | 494.35 K | 1.86 M |
| GIL | Gildan Activewear | 9.7044 | 6.63 B | -0.1742 | -1.76 | 867 K | 8.41 M |
| EXP | Eagle Materials Inc | 23.2113 | 5.6 B | -0.1977 | -0.84 | 376.99 K | 8.75 M |
| BB | Blackberry Ltd | 65.93 | 5.52 B | -1.61 | -2.38 | 20.04 M | 1.32 B |
| MTN | Vail Resorts | 24.6758 | 5.52 B | -0.8999 | -3.52 | 572.99 K | 14.14 M |
| FLG | Flagstar Financial, Inc. | 17.7142 | 4.34 B | -0.1105 | -0.62 | 2.41 M | 42.66 M |
| KRC | Kilroy Realty Corp | 16.4157 | 4.25 B | -0.1513 | -0.91 | 644.1 K | 10.57 M |
| JOE | St. Joe Company | 27.0533 | 4.06 B | -0.4184 | -1.52 | 737.3 K | 19.95 M |
| THO | Thor Industries | 21.5814 | 4.06 B | -0.2152 | -0.99 | 381.9 K | 8.24 M |
| CVSA | Covista Inc. | 52.3843 | 3.98 B | -0.4847 | -0.92 | 491.85 K | 25.77 M |
| SLG | SL Green Realty Corp | 26.0471 | 3.82 B | -0.6974 | -2.61 | 2.28 M | 59.26 M |
| CDP | Copt Defense Properties | 17.7372 | 3.82 B | -0.2455 | -1.37 | 537 K | 9.52 M |
| SMG | Scotts Miracle-Gro Company | 23.9455 | 3.79 B | -0.2089 | -0.86 | 437.6 K | 10.48 M |
| KAI | Kadant Inc | 13.8747 | 3.57 B | -0.1939 | -1.38 | 38.9 K | 539.73 K |
| HIW | Highwoods Properties | 13.6651 | 3.5 B | -0.4137 | -2.94 | 1.31 M | 17.96 M |
| LRN | Stride Inc | 19.79 | 3.24 B | -0.48 | -2.37 | 153.91 K | 3.05 M |
| NHI | National Health Investors | 14.5672 | 3.24 B | -0.3426 | -2.3 | 175.1 K | 2.55 M |
| TDC | Teradata Corp | 28.3639 | 3.1 B | -0.5146 | -1.78 | 2.93 M | 83.07 M |
| CBZ | Cbiz Inc | 7.62 | 3.02 B | -0.08 | -1.04 | 547.6 K | 4.17 M |
| BBT | Beacon Financial Corporation | 9.0876 | 2.59 B | -0.0887 | -0.97 | 22.65 K | 205.87 K |
| WLYB | John Wiley Sons Cl B | 27.2293 | 2.54 B | -0.3064 | -1.11 | 1.2 K | 32.68 K |
| PEB | Pebblebrook Hotel Trust | 15.0322 | 2.46 B | -0.4647 | -3 | 50.8 K | 763.64 K |
| AD | Array Digital Infrastructure, Inc. | 20.8452 | 2.4 B | -0.2085 | -0.99 | 97.47 K | 2.03 M |
| NTB | Bank of Butterfield Ltd | 20.6645 | 2.24 B | -7.0153 | -25.34 | 790 | 16.32 K |
| OFG | OFG Bancorp | 7.2521 | 2.15 B | -0.2789 | -3.7 | 234.8 K | 1.7 M |
| DEI | Douglas Emmett | 7.9279 | 2.01 B | -0.0729 | -0.91 | 1.41 M | 11.16 M |
| PRG | Prog Hldgs Inc | 11.6551 | 1.52 B | -0.2257 | -1.9 | 825 | 9.62 K |
| ALX | Alexander's Inc | 94.1716 | 1.27 B | -1.0352 | -1.09 | 7.5 K | 706.29 K |
| BH | Biglari Holdings Inc | 180.6145 | 1.15 B | -5.6728 | -3.05 | 75.69 K | 13.67 M |
| NXP | Nuveen Tax Free Income Portfolio | 7.4419 | 833.14 M | -0.0455 | -0.61 | 33.5 K | 249.3 K |
| MG | Mistras Group Inc | 14.90 | 643.08 M | -0.16 | -1.06 | 105 K | 1.56 M |
| VKQ | Invesco Muni Trust | 4.8012 | 492.56 M | -0.0259 | -0.54 | 81.8 K | 392.74 K |
| BBW | Build-A-Bear Workshop | 4.0781 | 353.44 M | -0.0336 | -0.82 | 163.27 K | 665.84 K |
| MLP | Maui Land & Pineapple Company | 5.45 | 300.07 M | -0.10 | -1.8 | 35.99 K | 196.16 K |
| KWY | Kingsway Corporation | 6.80 | 255.46 M | -0.20 | -2.86 | 25.3 K | 172.04 K |
| CLW | Clearwater Paper Corp | 27.16 | 224.37 M | -0.325 | -1.18 | 219.69 K | 5.97 M |
| UIS | Unisys Corp | 38.27 | 215.1 M | -0.29 | -0.75 | 812.5 K | 31.09 M |
| PERF | Perfect Corp Cl A | 7.00 | 201.82 M | -0.20 | -2.78 | 3.6 K | 25.2 K |
| MPV | Massmutual Participation Investors | 3.5171 | 176.56 M | -0.0556 | -1.56 | 4.9 K | 17.23 K |
| FC | Franklin Covey Company | 6.23 | 170.85 M | -0.07 | -1.11 | 51.45 K | 320.56 K |
| LODE | Comstock | 350.0001 | 126.77 M | -9.9999 | -2.78 | 265 | 92.75 K |
| JHS | John Hancock Income Securities Trust | 5.0392 | 121.06 M | -0.034 | -0.67 | 16.2 K | 81.64 K |
| AHT-PD | Ashford Hospitality Trust Inc | 3.9624 | 108.64 M | -0.0265 | -0.66 | 8 K | 31.7 K |
| GHI | Greystone Housing Impact Investors LP | 4.1115 | 98.02 M | -0.0771 | -1.84 | 11.68 K | 48.02 K |
| SRL | Scully Royalty Ltd | 28.943 | 58.77 M | -0.2358 | -0.81 | 52.81 K | 1.53 M |
| AVD | American Vanguard Corp | 7.5324 | 26.01 M | -0.1011 | -1.32 | 80.7 K | 607.86 K |
| TVC | Tennessee Valley Authority | 15.0838 | 12.79 M | -0.0908 | -0.6 | 16.53 K | 249.38 K |
| TVE | Tennessee Valley Authority | 15.1024 | 12.57 M | -0.0988 | -0.65 | 13.41 K | 202.52 K |
| ELME | Elme Communities | 13.2565 | 2.67 M | -0.097 | -0.73 | 470 K | 6.23 M |
| PYT | Pplus Trust | 8.772 | -0.3313 | -3.64 | 10.88 K | 95.4 K | |
| IPB | Merrill Lynch & Company | 7.4254 | -0.2795 | -3.63 | 2.9 K | 21.53 K | |
| CBAN | Colony Bankcorp Inc | 3.5383 | -0.0865 | -2.39 | 1.7 K | 6.02 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TLG | Troilus Gold Corp | 24.00 | -8.00 | -25 | 85 | 2.04 K | |
| MARI | Marimaca Copper Corp | 14.00 | -0.75 | -5.08 | 10.06 K | 140.9 K | |
| LUG | Lundin Gold Inc | 7.1481 | -0.3404 | -4.55 | 2.4 K | 17.16 K | |
| DXT | Dexterra Group Inc | 3.6885 | -0.1634 | -4.24 | 3.14 K | 11.58 K | |
| ELEF | Silver Elephant Mining Corp | 11.4107 | -0.4962 | -4.17 | 120 | 1.37 K | |
| QBR-A | Quebecor Inc | 5.1777 | -0.2078 | -3.86 | 1.01 K | 5.23 K | |
| TGO | Terago Inc | 4.90 | -0.18 | -3.54 | 12.8 K | 62.72 K | |
| BB | Blackberry Ltd | 68.74 | -2.29 | -3.22 | 2.16 M | 148.78 M | |
| SDE | Spartan Delta Corp | 114.5411 | -3.4709 | -2.94 | 184 | 21.08 K | |
| RCI-B | Rogers Communications Inc | 17.3317 | -0.5187 | -2.91 | 1.07 M | 18.6 M | |
| GIL | Gildan Activewear Inc | 9.8274 | -0.2913 | -2.88 | 493 K | 4.84 M | |
| CGX | Cineplex Inc | 11.1738 | -0.3004 | -2.62 | 156.67 K | 1.75 M | |
| RCI-A | Rogers Communications Inc | 18.3026 | -0.4843 | -2.58 | 4.3 K | 78.7 K | |
| ALC | Algoma Central | 3.3483 | -0.0875 | -2.55 | 265 | 887.3 | |
| OCG | Outcrop Silver & Gold Corp | 7.70 | -0.20 | -2.53 | 8.23 K | 63.37 K | |
| TRZ | Transat At Inc | 20.57 | -0.53 | -2.51 | 77.03 K | 1.58 M | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 7.0473 | -0.1566 | -2.17 | 4.06 K | 28.61 K | |
| BBD-PC | Bombardier Inc Pref C | 5.5678 | -0.1096 | -1.93 | 2.7 K | 15.06 K | |
| MRC | Morguard Corp | 29.8198 | -0.5845 | -1.92 | 2.13 K | 63.43 K | |
| ATD | Alimentation Couche-Tard Inc. | 3.0332 | -0.058 | -1.88 | 22.8 K | 69.16 K | |
| LAS-A | Lassonde Industries Inc | 39.7517 | -0.7568 | -1.87 | 2.01 K | 79.82 K | |
| CRR-UN | Crombie Real Estate Investment Trust | 3.6674 | -0.0619 | -1.66 | 28.66 K | 105.12 K | |
| NWC | The North West Company Inc | 8.9696 | -0.1487 | -1.63 | 61.27 K | 549.52 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 20.3966 | -0.33 | -1.59 | 78.47 K | 1.6 M | |
| HBP | Helix Biopharm | 15.80 | -0.25 | -1.56 | 8.16 K | 128.93 K | |
| PSI | Pason Systems Inc | 6.2086 | -0.0919 | -1.46 | 43.97 K | 272.99 K | |
| STN | Stantec Inc | 12.4137 | -0.1823 | -1.45 | 235.13 K | 2.92 M | |
| ALS | Altius Minerals Corp | 7.1846 | -0.1002 | -1.38 | 54.93 K | 394.66 K | |
| GIB-A | CGI Inc | 13.9229 | -0.1882 | -1.33 | 273.13 K | 3.8 M | |
| KEY | Keyera Corp | 4.4354 | -0.0588 | -1.31 | 230.51 K | 1.02 M | |
| BN-PC | Brookfield Corporation | 6.2421 | -0.0808 | -1.28 | 758 | 4.73 K | |
| DF-PA | Dividend 15 Split Corp II Pref A | 4.0805 | -0.0528 | -1.28 | 9.3 K | 37.95 K | |
| REI-UN | RioCan Real Estate Investment Trust | 7.689 | -0.098 | -1.26 | 999.65 K | 7.69 M | |
| NPI | Northland Power Inc | 4.2228 | -0.0538 | -1.26 | 153.09 K | 646.47 K | |
| ENB | Enbridge Inc | 10.5843 | -0.1278 | -1.19 | 635.93 K | 6.73 M | |
| EMP-A | Empire Company Limited | 11.897 | -0.1413 | -1.17 | 40.8 K | 485.4 K | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 4.1214 | -0.0474 | -1.14 | 31.1 K | 128.17 K | |
| CHR | Chorus Aviation Inc | 24.6648 | -0.2829 | -1.13 | 81.85 K | 2.02 M | |
| BPS-PA | Brookfield Property Split Corp Pref A | 9.1798 | -0.0991 | -1.07 | 10.75 K | 98.66 K | |
| CSW-A | Corby Spirit and Wine Limited | 5.8906 | -0.0575 | -0.97 | 11.17 K | 65.79 K | |
| MFI | Maple Leaf Foods | 6.824 | -0.0649 | -0.94 | 39 K | 266.16 K | |
| OTEX | Open Text Corp | 8.121 | -0.0729 | -0.89 | 178.4 K | 1.45 M | |
| IFC | Intact Financial Corp | 24.7052 | -0.2146 | -0.86 | 88.6 K | 2.19 M | |
| PGIC-PA | Premium Global Income Split Corp | 5.5676 | -0.0462 | -0.82 | 2.79 K | 15.52 K | |
| LB | Laurentian Bank | 18.7315 | -0.1547 | -0.82 | 51.36 K | 962.07 K | |
| MRD | Melcor Dev | 6.0392 | -0.0481 | -0.79 | 6.37 K | 38.46 K | |
| CGO | Cogeco Inc Sv | 17.4884 | -0.1352 | -0.77 | 27.45 K | 479.97 K | |
| CCL-B | CCL Industries Inc | 4.4464 | -0.0333 | -0.74 | 74.06 K | 329.28 K | |
| FTS-PG | Fortis Inc Pref G | 10.7634 | -0.0805 | -0.74 | 1.8 K | 19.37 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 6.3921 | -0.0475 | -0.74 | 37.91 K | 242.32 K | |
| FFH | Fairfax Financial Holdings Ltd | 286.9676 | -2.1224 | -0.73 | 22.59 K | 6.48 M | |
| CCA | Cogeco Communications Inc | 21.1032 | -0.1518 | -0.71 | 55.65 K | 1.17 M | |
| RFA | RFA Financial Inc. | 21.852 | -0.1547 | -0.7 | 42.47 K | 928.1 K | |
| CSW-B | Corby Spirit and Wine Limited | 5.417 | -0.0359 | -0.66 | 7.5 K | 40.63 K | |
| MEQ | Mainstreet Eq J | 10.6547 | -0.0699 | -0.65 | 12.7 K | 135.31 K | |
| BCE-PY | BCE Inc Pref Y | 8.0746 | -0.0523 | -0.64 | 2.6 K | 20.96 K | |
| DSG | Descartes Sys | 6.28 | -0.04 | -0.63 | 46.58 K | 292.53 K | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 7.719 | -0.0472 | -0.61 | 490 | 3.78 K | |
| X | TMX Group Ltd | 4.103 | -0.0249 | -0.6 | 869.98 K | 3.57 M | |
| BN | Brookfield Corporation | 4.0847 | -0.0246 | -0.6 | 1.65 M | 6.76 M | |
| BNS | Bank of Nova Scotia | 22.6231 | -0.1341 | -0.59 | 2.06 M | 46.55 M | |
| CU | Canadian Utilities Ltd Cl A NV | 11.1809 | -0.0643 | -0.57 | 72.46 K | 810.15 K | |
| MXG | Maxim Power Corp | 3.283 | -0.0181 | -0.55 | 100 | 328.3 | |
| ACO-X | ATCO Ltd | 13.7726 | -0.072 | -0.52 | 28.32 K | 390.05 K | |
| HR-UN | H&R Real Estate Investment Trust | 7.6248 | -0.0397 | -0.52 | 415.83 K | 3.17 M | |
| NA | National Bank of Canada | 15.3922 | -0.0797 | -0.52 | 585.3 K | 9.01 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| HSTC | HST Global Inc | 3.90 | 209.33 M | -0.15 | -3.7 | 26.65 K | 103.94 K |
| ORBT | Orbit International Corporation | 3.5326 | 8.53 M | -0.1834 | -4.94 | 1.2 K | 4.24 K |
| CUBT | Curative Biotechnology Inc | 27.75 | 7.56 M | -7.50 | -21.28 | 396 | 10.99 K |
| GSFI | Green Stream Holdings Inc | 1855.7787 | 654.18 K | -341.5057 | -15.54 | 4 | 7.42 K |
| NEOM | NeoMedia Technologies Inc | 15.75 | 508.84 K | -0.15 | -0.94 | 2.52 K | 39.66 K |
| BLFE | BioLife Sciences Inc | 3.0001 | 318.35 K | -0.75 | -20 | 103 | 309.01 |
| ERHE | ERHC Energy Inc | 54.50 | 287.94 K | -0.50 | -0.91 | 328.75 K | 17.92 M |
| KEGS | 1812 Brewing Company Inc | 200.00 | 141.33 K | -100.00 | -33.33 | 117 | 23.4 K |
| ZVOI | Zovio Inc | 14.88 | 137.92 K | -0.14 | -0.93 | 210.19 K | 3.13 M |
| DSUS | Drone Services USA Inc | 2692.30 | 65.63 K | -141.70 | -5 | 53.5 K | 144.04 M |
| BOTY | Lingerie Fighting Championships Inc | 17300.00 | 61.6 K | -600.00 | -3.35 | 52.28 K | 904.39 M |
| PTOI | Plastic2Oil Inc | 7.00 | 12.47 K | -0.25 | -3.45 | 113.75 K | 796.23 K |
| STTO | SITO Mobile Ltd. | 6.42 | 5.13 K | -0.98 | -13.24 | 433 | 2.78 K |
| RTNB | root9B Holdings Inc | 10.80 | 610 | -4.05 | -27.27 | 167 | 1.8 K |
| PEHD | Perigee Holdings Inc. | 480.00 | 130 | -12.00 | -2.44 | 56 | 26.88 K |
| COWI | CoroWare Inc | 2000.00 | -1200.00 | -37.5 | 1 | 2 K | |
| FRTD | Fortitude Group Inc | 26.0909 | -12.0909 | -31.67 | 16.93 K | 441.8 K | |
| GTKP | GateKeeper USA Inc | 4.00 | -0.35 | -8.05 | 100 | 400 | |
| PURA | Puration Inc | 206.40 | -17.20 | -7.69 | 2 | 412.8 | |
| PTRC | Petro River Oil Corp | 390.00 | -30.00 | -7.14 | 26 | 10.14 K | |
| URBF | Urban Barns Foods Inc | 3680.00 | -120.00 | -3.16 | 37.95 K | 139.65 M | |
| PMMEF | Premium Exploration Inc | 3.52 | -0.094 | -2.6 | 42.5 K | 149.6 K | |
| VRCI | Verde Science Inc | 2380.00 | -56.00 | -2.3 | 42.8 K | 101.86 M |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 240.00 | 6.48 M | -10.00 | -4 | 173 | 41.52 K |
| MANU | Manhattan Uranium Discovery Corp. | 155.00 | -45.00 | -22.5 | 1 | 155 | |
| SR | Strategic Resources Inc | 18.00 | -4.50 | -20 | 1.17 K | 21.01 K | |
| XIM | Ximen Mining Corp | 5.625 | -1.25 | -18.18 | 103.6 K | 582.75 K | |
| WGO | White Gold Corp | 3.65 | -0.65 | -15.12 | 58.5 K | 213.53 K | |
| CAMB | Cambria Gold Mines Inc. | 16.00 | -2.00 | -11.11 | 29 K | 464 K | |
| KEEK | Personas Social Incorporated | 120.00 | -15.00 | -11.11 | 63 | 7.56 K | |
| SEVA | Seva Mining Corp. | 7.70 | -0.70 | -8.33 | 386 | 2.97 K | |
| ABM | Athabasca Minerals Inc | 42.00 | -3.00 | -6.67 | 12 K | 504 K | |
| VVTM | VVT Med Inc. | 724.2991 | -46.7289 | -6.06 | 50 | 36.21 K | |
| AVCR | Avricore Health Inc | 17.00 | -1.00 | -5.56 | 1.76 K | 29.94 K | |
| UCU | Ucore Rare Metals Inc | 4.75 | -0.25 | -5 | 787.16 K | 3.74 M | |
| WINS | Winshear Gold Corp | 22.5703 | -0.74 | -3.17 | 860 | 19.41 K | |
| HAY | Hayasa Metals Inc. | 55.80 | -1.80 | -3.12 | 251 | 14.01 K | |
| PURO | Platauro Metals Corp. | 53.4224 | -1.6694 | -3.03 | 84 | 4.49 K | |
| BARU | Baru Gold Corp | 44.0625 | -1.3708 | -3.02 | 91.95 K | 4.05 M | |
| MKR | Melkior Resources Inc | 3.30 | -0.10 | -2.94 | 156 K | 514.8 K | |
| CPAU | CopAur Minerals Inc | 33.00 | -1.00 | -2.94 | 4 | 132 | |
| VLC | Velocity Minerals Ltd | 7.00 | -0.20 | -2.78 | 250 | 1.75 K | |
| LQWD | LQwD FinTech Corp | 42.00 | -0.70 | -1.64 | 82 | 3.44 K |