Loser Valuations for 1 February 2010 from 00:00:00 until 23:59:59
Loser Valuations for 1 February 2010 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GSAT | Globalstar | 14.10 | 11.15 B | -0.15 | -1.05 | 12.01 K | 169.3 K |
| NOG | Northern Oil and Gas | 88.6381 | 2.59 B | -0.8095 | -0.91 | 61.42 K | 5.44 M |
| UUUU | Energy Fuels Inc | 10.80 | 1.84 B | -0.41 | -3.66 | 1.57 K | 17 K |
| TMP | Tompkinstrustco | 20.9093 | 1.44 B | -0.145 | -0.69 | 30.69 K | 641.71 K |
| IDR | Idaho Strategic Resources | 3.318 | 319.85 M | -0.182 | -5.2 | 432 | 1.43 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 5.6789 | 272.35 M | -0.0456 | -0.8 | 15.7 K | 89.16 K |
| GENC | Gencor Industries IN | 4.6067 | 254.9 M | -0.0266 | -0.57 | 16.99 K | 78.26 K |
| SIF | Sifco Industries | 11.997 | 133.8 M | -0.1905 | -1.56 | 1.6 K | 19.2 K |
| GLU | Gabelli Global Utility | 6.3667 | 113.36 M | -0.1358 | -2.09 | 13.8 K | 87.86 K |
| EP | Empire Petroleum Corp | 8.3572 | 102.34 M | -0.6964 | -7.69 | 271 | 2.26 K |
| CATX | Perspective Therapeutics Inc | 9.50 | 94.2 M | -0.50 | -5 | 31.95 K | 303.52 K |
| APT | Alpha Pro Tech | 3.20 | 63.89 M | -0.06 | -1.84 | 322.11 K | 1.03 M |
| DXR | Daxor Corp | 9.4072 | 49.74 M | -0.1659 | -1.73 | 2.38 K | 22.38 K |
| NNVC | Nanoviricides Inc | 69.30 | 35.24 M | -2.80 | -3.88 | 5.62 K | 389.26 K |
| BESS | Bimergen Energy Corporation | 196.00 | 24.98 M | -42.00 | -17.65 | 91 | 17.84 K |
| CVM | Cel-Sci Corp | 5100.00 | 23.04 M | -75.00 | -1.45 | 245 | 1.25 M |
| MXC | Mexco Energy Corp | 8.3343 | 22.1 M | -0.2907 | -3.37 | 6.2 K | 51.67 K |
| REED | Reed's, Inc. | 388.9843 | 21.11 M | -17.3183 | -4.26 | 33 | 12.84 K |
| IGC | India Globalization Capital Inc | 13.90 | 20.56 M | -0.50 | -3.47 | 4.08 K | 56.71 K |
| UUU | Universal Security Instruments | 4.5048 | 16.02 M | -0.0505 | -1.11 | 1.1 K | 4.96 K |
| TOVX | Theriva Biologics Inc | 7700.00 | 7.38 M | -87.50 | -1.12 | 8 | 61.6 K |
| INUV | Inuvo Inc | 39.00 | 6.51 M | -1.00 | -2.5 | 316 | 12.32 K |
| PLAG | Planet Green Holdings Corp | 837.50 | 5.33 M | -20.00 | -2.33 | 723 | 605.51 K |
| GBR | New Concept Energy Inc | 3.995 | 4.21 M | -0.105 | -2.56 | 1.4 K | 5.59 K |
| PW | Power REIT | 9.7643 | 2.45 M | -0.1325 | -1.34 | 5.71 K | 55.8 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| FTEL | First Tellurium Corp. | 8.25 | 824.27 K | -0.50 | -5.71 | 930 | 7.67 K |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AMZN | Amazon.com Inc | 5.9435 | 2.88 T | -0.327 | -5.21 | 755.49 M | 4.49 B |
| GILD | Gilead Sciences Inc | 16.5142 | 210.52 B | -0.1589 | -0.95 | 18.5 M | 305.54 M |
| REGN | Regeneron Pharmaceuticals | 26.3321 | 99.25 B | -0.149 | -0.56 | 908.6 K | 23.93 M |
| IDXX | Idexx Laboratories | 24.965 | 55.35 B | -1.28 | -4.88 | 3.7 M | 92.28 M |
| ACGL | Arch Capital Grp Ltd | 7.4995 | 35.54 B | -0.0591 | -0.78 | 6.23 M | 46.72 M |
| VTRS | Viatris Inc | 14.686 | 24.19 B | -0.0892 | -0.6 | 4.8 M | 70.55 M |
| EXEL | Exelixis Inc | 6.58 | 17.25 B | -0.05 | -0.75 | 543.48 K | 3.58 M |
| CSGP | Costar Group Inc | 4.002 | 12.18 B | -0.036 | -0.89 | 2.68 M | 10.71 M |
| ALGN | Align Technology | 18.58 | 12.13 B | -0.17 | -0.91 | 596.17 K | 11.08 M |
| UHAL | A M E R C O | 3.3345 | 10.99 B | -0.0684 | -2.01 | 306 K | 1.02 M |
| WTFC | Wintrust Financial Corp | 28.1184 | 10.46 B | -0.5529 | -1.93 | 219.13 K | 6.16 M |
| UMBF | Ump Financial Corp | 29.1753 | 10.23 B | -0.5646 | -1.9 | 216.8 K | 6.33 M |
| BPOP | Popular Inc | 15.8843 | 10.06 B | -0.2248 | -1.4 | 647.45 K | 10.28 M |
| TTEK | Tetra Tech Inc | 3.9874 | 9.63 B | -0.1291 | -3.14 | 6.88 M | 27.44 M |
| ONB | Old National Bncp | 7.1489 | 9.55 B | -0.1208 | -1.66 | 689.8 K | 4.93 M |
| STRL | Sterling Constructio | 18.42 | 9.27 B | -0.60 | -3.15 | 137.36 K | 2.53 M |
| COLB | Columbia Banking Sys | 8.6866 | 8.69 B | -0.1726 | -1.95 | 481 K | 4.18 M |
| FCFS | First Cash Fin Svcs | 19.6255 | 7.89 B | -0.279 | -1.4 | 202.03 K | 3.96 M |
| CROX | Crocs Inc | 7.27 | 7.32 B | -0.08 | -1.09 | 1.8 M | 13.05 M |
| CHDN | Churchill Downs IN | 5.366 | 6.9 B | -0.0598 | -1.1 | 87.22 K | 468 K |
| PPC | Pilgrim's Pride | 5.6285 | 6.72 B | -0.0512 | -0.9 | 560.26 K | 3.15 M |
| UBSI | United Bkshs Inc | 12.4103 | 6.56 B | -0.3327 | -2.61 | 409.1 K | 5.08 M |
| AVAV | Aerovironment Inc | 31.66 | 6.32 B | -2.41 | -7.07 | 652.94 K | 20.67 M |
| HOMB | Home Bancshares Inc | 3.7327 | 6.02 B | -0.2478 | -6.23 | 5.23 M | 19.54 M |
| HWC | Hancock Whitney Corp | 25.4687 | 5.81 B | -0.1815 | -0.71 | 173 K | 4.41 M |
| VSEC | V S E Cp | 21.6932 | 5.39 B | -0.4517 | -2.04 | 88.96 K | 1.93 M |
| MMSI | Merit Medical Sys | 14.104 | 5.28 B | -0.16 | -1.12 | 137.4 K | 1.94 M |
| LKQ | LKQ Corp | 8.2902 | 5.05 B | -0.0444 | -0.53 | 660.71 K | 5.48 M |
| LIVN | Livanova Plc OR Sh | 18.53 | 5.01 B | -0.21 | -1.12 | 151.2 K | 2.8 M |
| CVCO | Cavco Inds Inc | 34.28 | 4.96 B | -1.56 | -4.35 | 16.86 K | 577.89 K |
| TFSL | Tfs Financial Corp | 6.3237 | 4.59 B | -0.1151 | -1.79 | 1.02 M | 6.44 M |
| FULT | Fulton Financial Cor | 5.3105 | 4.54 B | -0.1115 | -2.06 | 1.42 M | 7.55 M |
| UCB | United Community Banks, Inc. | 16.0552 | 4.48 B | -0.5932 | -3.56 | 590.68 K | 9.48 M |
| ICUI | I C U Medical Inc | 34.39 | 4.46 B | -0.39 | -1.12 | 128.53 K | 4.42 M |
| CATY | Cathay Genl Bncp | 6.5111 | 4.37 B | -0.1674 | -2.51 | 864.8 K | 5.63 M |
| CVBF | Cvb Financial Corp | 5.3342 | 3.97 B | -0.1963 | -3.55 | 1.24 M | 6.61 M |
| BANF | Bancfirst Corp | 13.7172 | 3.97 B | -0.2601 | -1.86 | 44.2 K | 606.3 K |
| DORM | Dorman Products Inc | 7.3431 | 3.97 B | -0.0479 | -0.65 | 51.79 K | 380.3 K |
| IEP | Icahn Enterprises | 7.2639 | 3.79 B | -0.0736 | -1 | 16.14 K | 117.28 K |
| WSBC | Wesbanco Inc | 7.8978 | 3.72 B | -0.1895 | -2.34 | 70.6 K | 557.58 K |
| USLM | U S Lime & Mineral | 6.7064 | 3.34 B | -0.2376 | -3.42 | 73 K | 489.57 K |
| OTTR | Otter Tail Corp | 11.9328 | 3.27 B | -0.0611 | -0.51 | 327.42 K | 3.91 M |
| SBCF | Seacoast Banking Cp | 6.7259 | 3.25 B | -0.0885 | -1.3 | 101.3 K | 681.33 K |
| VCEL | Vericel Corproation | 32.00 | 3.04 B | -2.368 | -6.89 | 26.47 K | 847.14 K |
| GRBK | Green Brick Partners | 41.931 | 2.66 B | -0.5518 | -1.3 | 3.89 K | 163.03 K |
| FRME | First Merchants Corp | 4.612 | 2.57 B | -0.1047 | -2.22 | 233.31 K | 1.08 M |
| BANR | Banner Corp | 13.699 | 2.53 B | -0.1876 | -1.35 | 14.9 K | 204.17 K |
| SYBT | Stock Yards Bancorp | 9.1436 | 2.47 B | -0.1269 | -1.37 | 23.67 K | 216.44 K |
| CNXN | PC Connection Inc | 5.0547 | 2.11 B | -0.064 | -1.25 | 36.95 K | 186.76 K |
| TBBK | The Bancorp Inc | 6.97 | 1.98 B | -0.34 | -4.65 | 119.44 K | 832.48 K |
| MCRI | Monarch Casino | 6.2317 | 1.97 B | -0.161 | -2.52 | 29.07 K | 181.19 K |
| GABC | German Amer Bncp Inc | 6.4447 | 1.88 B | -0.1103 | -1.68 | 18.08 K | 116.51 K |
| TILE | Interface Inc | 7.0886 | 1.83 B | -0.0796 | -1.11 | 216.1 K | 1.53 M |
| PRDO | Perdoceo Education Corp | 20.3769 | 1.81 B | -0.1415 | -0.69 | 1.16 M | 23.6 M |
| OCFC | Oceanfirst Financial Corp | 5.8169 | 1.8 B | -0.1438 | -2.41 | 151.29 K | 880.03 K |
| RBCAA | Republic Bancorp Inc | 9.7079 | 1.79 B | -0.1968 | -1.99 | 39.12 K | 379.8 K |
| SRPT | Sarepta Therapeutics | 8.70 | 1.79 B | -0.06 | -0.68 | 84.55 K | 735.58 K |
| PDFS | Pdf Solutions Inc | 3.91 | 1.76 B | -0.05 | -1.26 | 27.43 K | 107.26 K |
| SLS | Sellas Life Sciences Group Inc | 125761.2422 | 1.7 B | -5671.5859 | -4.32 | 3 | 377.28 K |
| QCRH | Qcr Holdings Inc | 8.2177 | 1.69 B | -0.7213 | -8.07 | 17.38 K | 142.83 K |
| JJSF | J J Snack Foods | 32.4581 | 1.66 B | -0.274 | -0.84 | 40.9 K | 1.33 M |
| IMKTA | Ingles Markets Inc | 9.618 | 1.6 B | -0.1518 | -1.55 | 46.55 K | 447.68 K |
| HLIO | Helios Technologies Inc | 12.007 | 1.58 B | -0.1357 | -1.12 | 82.2 K | 986.98 K |
| CASH | Meta Financial Group | 4.8584 | 1.56 B | -0.0608 | -1.24 | 8.7 K | 42.27 K |
| LKFN | Lakeland Finl Corp | 8.001 | 1.53 B | -0.2262 | -2.75 | 153.34 K | 1.23 M |
| HUBG | Hub Group Inc A | 11.5445 | 1.49 B | -0.175 | -1.49 | 593.2 K | 6.85 M |
| BHRB | Burke & Herbert Financial Services Corp. Common Stock | 6.7979 | 1.43 B | -0.0567 | -0.83 | 13 | 88.37 |
| CMPR | Cimpress N.V. Ord | 55.44 | 1.39 B | -0.57 | -1.02 | 759.9 K | 42.13 M |
| WABC | Westamerica Bancorp | 33.0601 | 1.38 B | -0.1914 | -0.58 | 156.17 K | 5.16 M |
| TRS | Trimas Corp | 4.4814 | 1.37 B | -0.1085 | -2.36 | 58.11 K | 260.4 K |
| INVA | Innoviva Inc | 8.1165 | 1.34 B | -0.0898 | -1.09 | 742.49 K | 6.03 M |
| OMER | Omeros Corp | 6.06 | 1.31 B | -0.32 | -5.02 | 17.19 K | 104.19 K |
| NKTR | Nektar Therapeutics | 170.10 | 1.31 B | -1.20 | -0.7 | 35.16 K | 5.98 M |
| INOD | Innodata Inc | 5.07 | 1.31 B | -0.09 | -1.74 | 44.88 K | 227.52 K |
| SBET | Sharplink Gaming Ltd | 1080.00 | 1.31 B | -14.40 | -1.32 | 2 | 2.16 K |
| CTBI | Community TR Bancp | 12.3136 | 1.27 B | -0.1526 | -1.22 | 31.11 K | 383.03 K |
| CRAI | Cra International | 22.3419 | 1.26 B | -0.1648 | -0.73 | 20.4 K | 455.77 K |
| OSBC | Old Second Bancorp | 5.2699 | 1.24 B | -0.1183 | -2.2 | 47.78 K | 251.79 K |
| PFBC | Preferred Bank LA | 5.2389 | 1.22 B | -0.7484 | -12.5 | 46.66 K | 244.45 K |
| GLDD | Great Lakes Drg Dock | 5.4775 | 1.15 B | -0.0752 | -1.35 | 236.84 K | 1.3 M |
| IART | Integra Lifesciences | 13.5531 | 1.15 B | -0.1103 | -0.81 | 179.43 K | 2.43 M |
| MSEX | Middlesex Water Company | 11.031 | 1.11 B | -0.2485 | -2.2 | 44.12 K | 486.68 K |
| EGBN | Eagle Bancorp Inc | 7.857 | 1.05 B | -0.1278 | -1.6 | 94.49 K | 742.41 K |
| SBSI | Southside Bancshares | 7.8465 | 1.04 B | -0.0436 | -0.55 | 55.67 K | 436.85 K |
| SVRA | Savara Inc | 489.1248 | 1.03 B | -8.4002 | -1.69 | 4.96 K | 2.43 M |
| TRNS | Transcat Inc | 6.85 | 988.59 M | -0.30 | -4.2 | 400 | 2.74 K |
| WLFC | Willis Lease Fin C | 15.1247 | 983.41 M | -0.761 | -4.79 | 35.28 K | 533.6 K |
| HAFC | Hanmi Financial Cp | 10.0607 | 960.71 M | -0.0508 | -0.5 | 54.4 K | 547.29 K |
| DAKT | Daktronics Inc | 4.9192 | 957.52 M | -0.0509 | -1.02 | 195.61 K | 962.26 K |
| DJCO | Daily Journal Cp | 64.00 | 915.11 M | -0.75 | -1.16 | 1.9 K | 121.6 K |
| HSTM | Healthstream Inc | 3.4521 | 883.61 M | -0.2459 | -6.65 | 10.8 K | 37.28 K |
| FCBC | First Community Bksh | 6.5423 | 856.71 M | -0.068 | -1.03 | 69.05 K | 451.73 K |
| ULH | Universal Logis Hld | 11.6808 | 802.37 M | -0.2119 | -1.78 | 8.28 K | 96.66 K |
| APEI | American Public Education | 37.75 | 773.79 M | -0.39 | -1.02 | 203.06 K | 7.67 M |
| FEIM | Frequency Elcts Inc | 3.8602 | 769.18 M | -0.0465 | -1.19 | 100 | 386.02 |
| CEVA | Ceva Inc | 11.69 | 758.47 M | -0.20 | -1.68 | 130.44 K | 1.52 M |
| WASH | Washington TR Bncorp | 8.0516 | 746.38 M | -0.0761 | -0.94 | 93.81 K | 755.33 K |
| LINC | Lincoln Educational | 16.1362 | 745.77 M | -0.1732 | -1.06 | 428.65 K | 6.92 M |
| AROW | Arrow Financial Corp | 11.8931 | 715.83 M | -0.1954 | -1.62 | 29.8 K | 354.4 K |
| DGICA | Donegal Group Cl A | 7.6918 | 703.41 M | -0.1761 | -2.24 | 14.94 K | 114.88 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 6.6972 | 2.14 T | -0.0531 | -0.79 | 23.07 M | 154.53 M |
| LLY | Eli Lilly and Company | 22.9141 | 1.28 T | -0.1309 | -0.57 | 6.77 M | 155.07 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 113138.00 | 1.26 T | -1462.00 | -1.28 | 6.54 K | 739.47 M |
| BRK-B | Berkshire Hathaway Inc (Class B) | 75.41 | 1.26 T | -1.02 | -1.33 | 13.13 M | 990.25 M |
| BML-PG | Bank of America Corporation | 7.3932 | 260.57 B | -0.096 | -1.28 | 37.43 K | 276.71 K |
| BML-PH | Bank of America Corporation | 7.2579 | 256.72 B | -0.0522 | -0.71 | 155.81 K | 1.13 M |
| BAC-PL | Bank of America Corporation | 330.0366 | 244.64 B | -1.8335 | -0.55 | 25.06 K | 8.27 M |
| CB | Chubb Ltd | 30.9379 | 141.5 B | -0.1578 | -0.51 | 2.37 M | 73.27 M |
| BTI | British American Tobacco Industries ADR | 12.7192 | 131.17 B | -0.0905 | -0.71 | 521 K | 6.63 M |
| KKR | KKR & Co. LP | 5.5257 | 92.41 B | -0.085 | -1.51 | 7 K | 38.68 K |
| BSX | Boston Scientific Corp | 8.42 | 65.41 B | -0.21 | -2.43 | 68.35 M | 575.48 M |
| AIG | American International Group | 14.9716 | 42.95 B | -0.1687 | -1.11 | 4.63 M | 69.35 M |
| WDS | Woodside Energy Group Ltd | 19.2837 | 42.37 B | -0.4109 | -2.09 | 11.87 K | 228.97 K |
| CHT | Chunghwa Telecom Co. Ltd ADR | 11.2188 | 38.03 B | -0.0834 | -0.74 | 415.76 K | 4.66 M |
| DG | Dollar General Corp | 20.2408 | 30.32 B | -0.104 | -0.51 | 407.4 K | 8.25 M |
| AER | Aercap Holdings N.V. | 8.3782 | 26.88 B | -0.196 | -2.29 | 572.6 K | 4.8 M |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 37.3988 | 25.48 B | -0.2371 | -0.63 | 127.9 K | 4.78 M |
| THC | Tenet Healthcare Corp | 21.96 | 23.32 B | -0.20 | -0.9 | 3.08 M | 67.6 M |
| NRG | NRG Energy | 17.7881 | 20.5 B | -0.1563 | -0.87 | 6.51 M | 115.88 M |
| LEN-B | Lennar Corporation | 9.5933 | 20.02 B | -0.1115 | -1.15 | 12.28 K | 117.82 K |
| NVR | NVR Inc | 676.50 | 15.6 B | -7.64 | -1.12 | 27.82 K | 18.82 M |
| CCK | Crown Cork & Seal Company | 22.3898 | 13.18 B | -0.161 | -0.71 | 4.14 M | 92.69 M |
| FNF | Fidelity National Financial | 6.0825 | 11.84 B | -0.0475 | -0.77 | 6.36 M | 38.67 M |
| NYT | New York Times Company | 11.0382 | 11.63 B | -0.38 | -3.33 | 2.7 M | 29.84 M |
| FHN | First Horizon Corp | 8.5581 | 11.15 B | -0.1206 | -1.39 | 3.89 M | 33.33 M |
| FRO | Frontline Ltd | 64.7778 | 10.14 B | -1.252 | -1.9 | 150.38 K | 9.74 M |
| ACM | Aecom Technology Corp | 25.708 | 9.04 B | -0.1341 | -0.52 | 460.1 K | 11.83 M |
| PB | Prosperity Bancshares | 26.7242 | 8.74 B | -0.2543 | -0.94 | 330.58 K | 8.83 M |
| PRMB | Primo Brands Corporation | 5.9674 | 8.69 B | -0.1984 | -3.22 | 1.17 M | 6.96 M |
| WAL | Western Alliance Bancorp | 4.3483 | 8.14 B | -0.1042 | -2.34 | 481.46 K | 2.09 M |
| DY | Dycom Industries | 8.12 | 6.88 B | -0.05 | -0.61 | 211.1 K | 1.71 M |
| MSA | Msa Safety Inc | 17.1109 | 6.79 B | -0.1288 | -0.75 | 61.4 K | 1.05 M |
| JBTM | JBTMarel Corp | 14.2571 | 6.46 B | -0.2373 | -1.64 | 65.64 K | 935.82 K |
| NEU | Newmarket Corp | 60.9251 | 6.42 B | -1.072 | -1.73 | 415 K | 25.28 M |
| HXL | Hexcel Corp | 10.0272 | 6.17 B | -0.092 | -0.91 | 1.43 M | 14.34 M |
| CPA | Copa Holdings S.A. | 31.7624 | 6.08 B | -0.2278 | -0.71 | 339.4 K | 10.78 M |
| GVA | Granite Construction Inc | 24.1804 | 5.58 B | -0.1656 | -0.68 | 389.98 K | 9.43 M |
| MTN | Vail Resorts | 22.6866 | 5.52 B | -0.115 | -0.5 | 802.86 K | 18.21 M |
| HAE | Haemonetics Corp | 26.595 | 5.48 B | -1.71 | -6.04 | 1.62 M | 43.19 M |
| SKY | Skyline Corp | 15.7731 | 5 B | -0.7395 | -4.48 | 43.4 K | 684.55 K |
| CUZ | Cousins Properties Inc | 12.5127 | 4.88 B | -0.0821 | -0.65 | 242.13 K | 3.03 M |
| GFF | Griffon Corp | 8.1465 | 4.81 B | -0.0555 | -0.68 | 183.61 K | 1.5 M |
| PIPR | Piper Jaffray Companies | 8.842 | 4.7 B | -0.2163 | -2.39 | 712.39 K | 6.3 M |
| BMI | Badger Meter | 15.4107 | 4.6 B | -0.2528 | -1.61 | 149.2 K | 2.3 M |
| NNI | Nelnet Inc | 12.5612 | 4.52 B | -0.3401 | -2.64 | 176.93 K | 2.22 M |
| UCB | United Community Banks Inc | 16.3068 | 4.49 B | -0.6026 | -3.56 | 118.14 K | 1.93 M |
| STWD | Starwood Property Trust | 3.6619 | 4.48 B | -0.0743 | -1.99 | 246.18 K | 901.49 K |
| MTH | Meritage Corp | 10.4293 | 4.29 B | -0.1369 | -1.3 | 1.28 M | 13.31 M |
| MDU | Mdu Res Group Inc | 4.8531 | 4.09 B | -0.2724 | -5.31 | 1.82 M | 8.85 M |
| GRTUF | GRTUF | 6.1004 | 3.83 B | -0.0463 | -0.75 | 15.9 K | 97 K |
| BMA | Banco Macro S.A. ADR | 16.4329 | 3.66 B | -0.1161 | -0.7 | 48 K | 788.78 K |
| MHO | M/I Homes | 10.21 | 3.25 B | -0.11 | -1.07 | 88.84 K | 907.09 K |
| PFS | Provident Financial Services | 5.4218 | 3 B | -0.3065 | -5.35 | 848.01 K | 4.6 M |
| UNFI | United Nat Foods | 26.95 | 2.87 B | -0.16 | -0.59 | 109.06 K | 2.94 M |
| SDRL | Seadrill 2021 Ltd | 36031.9453 | 2.72 B | -455.0859 | -1.25 | 3.3 M | 118.77 B |
| NMM | Navios Maritime Partners LP | 98.5589 | 2.55 B | -1.3967 | -1.4 | 20.87 K | 2.06 M |
| PEB | Pebblebrook Hotel Trust | 14.2577 | 2.46 B | -0.2605 | -1.79 | 30.2 K | 430.58 K |
| TY-P | Tri-Continental Corporation PFD $2.50 | 22.8612 | 2.45 B | -0.1448 | -0.63 | 100 | 2.29 K |
| RAMP | Liveramp Holdings Inc | 15.07 | 2.34 B | -0.31 | -2.02 | 726.2 K | 10.94 M |
| DCO | Ducommun Inc | 17.4475 | 2.19 B | -0.1963 | -1.11 | 35.3 K | 615.9 K |
| OFG | OFG Bancorp | 7.8796 | 2.15 B | -0.0558 | -0.7 | 272.9 K | 2.15 M |
| PBH | Prestige Brand Holdings | 7.4893 | 2.09 B | -0.1174 | -1.54 | 154.9 K | 1.16 M |
| FCF | First Commonwealth Financial Corp | 3.536 | 2.04 B | -0.0865 | -2.39 | 533.22 K | 1.89 M |
| CSR | Centerspace | 34.8168 | 1.96 B | -0.3627 | -1.03 | 21.13 K | 735.75 K |
| AIN | Albany International Corp | 15.2629 | 1.94 B | -0.1238 | -0.8 | 102.8 K | 1.57 M |
| WMK | Weis Markets | 22.8508 | 1.92 B | -0.149 | -0.65 | 58.83 K | 1.34 M |
| AGM | Federal Agricultural Mortgage Corp | 4.8194 | 1.89 B | -0.0975 | -1.98 | 104.9 K | 505.56 K |
| CCU | Compania Cervecerias Unidas S.A. ADR | 8.0787 | 1.88 B | -0.0613 | -0.75 | 213.25 K | 1.72 M |
| STEW | Srh Total Return Fund Inc | 5.99 | 1.82 B | -0.08 | -1.32 | 78.66 K | 471.18 K |
| NRP | Natural Resource Partners LP | 66.2663 | 1.61 B | -0.564 | -0.84 | 35.84 K | 2.37 M |
| PRSU | Pursuit Attractions and Hospitality, Inc. | 15.1671 | 1.52 B | -0.0928 | -0.61 | 90.74 K | 1.38 M |
| USPH | U.S. Physical Therapy | 12.3082 | 1.49 B | -0.1351 | -1.09 | 30.8 K | 379.09 K |
| UTI | Universal Technical Institute Inc | 14.6348 | 1.27 B | -0.3675 | -2.45 | 143.91 K | 2.11 M |
| DLX | Deluxe Corp | 10.098 | 1.22 B | -0.1152 | -1.13 | 599 K | 6.05 M |
| BH | Biglari Holdings Inc | 183.1261 | 1.15 B | -1.5059 | -0.82 | 87.86 K | 16.09 M |
| MYE | Myers Industries | 5.5441 | 1.08 B | -0.0676 | -1.2 | 82.6 K | 457.94 K |
| GHM | Graham Corp | 13.2584 | 1.02 B | -0.084 | -0.63 | 201.71 K | 2.67 M |
| CPF | Central Pacific Financial Company | 17.8258 | 992.05 M | -2.8012 | -13.58 | 49.26 K | 878.1 K |
| SMP | Standard Motor Products | 5.5139 | 989.97 M | -0.0354 | -0.64 | 163 K | 898.77 K |
| FTK | Flotek Industries | 8.82 | 957.26 M | -0.06 | -0.68 | 22.86 K | 201.6 K |
| PAR | Par Technology Corp | 5.6594 | 920.73 M | -0.0394 | -0.69 | 98.3 K | 556.32 K |
| CODI | Compass Diversified Holdings | 3.6278 | 917.88 M | -0.0249 | -0.68 | 149.1 K | 540.9 K |
| GAM-PB | General American Investors Company Inc. | 9.4891 | 832.94 M | -0.0543 | -0.57 | 24.05 K | 228.21 K |
| MOV | Movado Group Inc | 6.5214 | 726.71 M | -0.0908 | -1.37 | 160.97 K | 1.05 M |
| MG | Mistras Group Inc | 14.38 | 643.08 M | -0.12 | -0.83 | 64 K | 920.32 K |
| PKE | Park Electrochemical Corp | 8.3031 | 555.85 M | -0.0605 | -0.72 | 81.69 K | 678.31 K |
| MLR | Miller Industries | 7.3707 | 552.75 M | -0.0865 | -1.16 | 18.25 K | 134.52 K |
| IIIN | Insteel Industries | 7.3012 | 540.93 M | -0.1126 | -1.52 | 77 K | 562.19 K |
| VHI | Valhi Inc | 45.3055 | 467.02 M | -0.4274 | -0.93 | 4.72 K | 214.07 K |
| ETD | Ethan Allen Interiors Inc | 7.0357 | 462.75 M | -0.0985 | -1.38 | 374.3 K | 2.63 M |
| TCI | Transcontinental Realty Investors | 10.92 | 425.8 M | -0.29 | -2.59 | 1.7 K | 18.56 K |
| HVT | Haverty Furniture Companies | 5.5077 | 408.86 M | -0.045 | -0.81 | 32.3 K | 177.9 K |
| GCO | Genesco Inc | 23.17 | 400.13 M | -0.41 | -1.74 | 228.63 K | 5.3 M |
| TBI | Trueblue Inc | 14.19 | 381.05 M | -0.32 | -2.21 | 178.3 K | 2.53 M |
| MCI | Massmutual Corporate Investors | 3.6069 | 359.04 M | -0.0684 | -1.86 | 46.2 K | 166.64 K |
| NL | NL Industries | 3.7132 | 342.3 M | -0.0387 | -1.03 | 29.7 K | 110.28 K |
| ARI | Apollo Commercial Real Estate | 3.027 | 298.22 M | -0.0207 | -0.68 | 67.3 K | 203.72 K |
| KWY | Kingsway Corporation | 6.32 | 255.46 M | -0.08 | -1.25 | 12.7 K | 80.26 K |
| USNA | Usana Health Sciences Inc | 14.11 | 237.42 M | -0.10 | -0.7 | 52.96 K | 747.21 K |
| CLW | Clearwater Paper Corp | 23.715 | 224.37 M | -0.75 | -3.07 | 154.27 K | 3.66 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| IVQ | Invesque Inc CAD | 3.2823 | -2.1882 | -40 | 132 | 433.26 | |
| BCT | Briacell Therapeutics Corp | 115.8785 | -19.3131 | -14.29 | 50 | 5.79 K | |
| CRRX | Carerx Corp | 16.1371 | -1.9679 | -10.87 | 340 | 5.49 K | |
| ATX | ATEX Resources Inc. | 12.90 | -0.90 | -6.52 | 53 | 683.7 | |
| HBP | Helix Biopharm | 13.10 | -0.70 | -5.07 | 1.2 K | 15.72 K | |
| ELEF | Silver Elephant Mining Corp | 10.9146 | -0.4961 | -4.35 | 501 | 5.47 K | |
| EFR | Energy Fuels Inc | 12.00 | -0.50 | -4 | 2.36 K | 28.34 K | |
| VCM | Vecima Networks Inc | 4.039 | -0.1392 | -3.33 | 9.8 K | 39.58 K | |
| GDL | Goodfellow Inc | 4.278 | -0.1098 | -2.5 | 5.8 K | 24.81 K | |
| OGD | Orbit Garant Drilling Inc | 3.71 | -0.09 | -2.37 | 18.9 K | 70.12 K | |
| GFP | Greenfirst Forest Products Inc | 9.3567 | -0.195 | -2.04 | 6.69 K | 62.6 K | |
| TGO | Terago Inc | 4.00 | -0.08 | -1.96 | 253.7 K | 1.01 M | |
| BCE-PE | Bce Inc Pref E | 8.525 | -0.17 | -1.96 | 3.3 K | 28.13 K | |
| STLR | Stllr Gold Inc | 3.06 | -0.06 | -1.92 | 333.28 K | 1.02 M | |
| KEI | Kolibri Global Energy Inc | 16.20 | -0.30 | -1.82 | 59.53 K | 964.39 K | |
| PIF | Polaris Infrastructure Inc | 3138.8525 | -57.5938 | -1.8 | 190 | 596.38 K | |
| GRT-UN | Granite Real Estate Investment Trust | 5.7195 | -0.1045 | -1.79 | 1.73 K | 9.91 K | |
| BYD | Boyd Group Services Inc | 4.1392 | -0.0724 | -1.72 | 2.6 K | 10.76 K | |
| FC | Firm Capital Mortgage Inv. Corp | 3.0586 | -0.0531 | -1.71 | 8.17 K | 25 K | |
| NWC | The North West Company Inc | 8.4657 | -0.1439 | -1.67 | 74.75 K | 632.77 K | |
| FFH | Fairfax Financial Holdings Ltd | 258.8403 | -3.9034 | -1.49 | 15.07 K | 3.9 M | |
| BU | Burcon Nutrascience Corp | 159.6361 | -2.1505 | -1.33 | 967 | 154.37 K | |
| RFA | RFA Financial Inc. | 22.2253 | -0.2715 | -1.21 | 41.88 K | 930.91 K | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 8.8442 | -0.1009 | -1.13 | 8.86 K | 78.38 K | |
| CSCI | Cosciens Biopharma Inc | 54600.00 | -600.00 | -1.09 | 1 | 54.6 K | |
| RBA | Rb Global Inc | 15.6837 | -0.1478 | -0.93 | 67.1 K | 1.05 M | |
| CSW-B | Corby Spirit and Wine Limited | 5.3632 | -0.0503 | -0.93 | 800 | 4.29 K | |
| EQB | EQB Inc | 7.7738 | -0.0723 | -0.92 | 2.4 K | 18.66 K | |
| TXR | Torex Resources Inc. | 10.7001 | -0.0991 | -0.92 | 39.02 K | 417.54 K | |
| TXG | Torex Gold Resources Inc | 10.7537 | -0.0995 | -0.92 | 390.22 K | 4.2 M | |
| IAG | IA Financial Corp Inc | 19.3523 | -0.1766 | -0.9 | 110.5 K | 2.14 M | |
| BCE-PT | Bce Inc Pref T | 7.9388 | -0.071 | -0.89 | 2.92 K | 23.22 K | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 8.2366 | -0.0727 | -0.87 | 14.97 K | 123.33 K | |
| WN-PC | George Weston Ser 3 Prf | 8.4726 | -0.0688 | -0.81 | 2.09 K | 17.72 K | |
| TCL-A | Transcontinental Inc | 5.1338 | -0.0414 | -0.8 | 52.49 K | 269.48 K | |
| WFG | West Fraser Timber CO Ltd | 13.6424 | -0.1092 | -0.79 | 50.8 K | 693.03 K | |
| BBD-PC | Bombardier Inc Pref C | 5.6592 | -0.0431 | -0.76 | 1.59 K | 8.99 K | |
| T | Telus Corp | 3.7355 | -0.0284 | -0.75 | 2.08 M | 7.76 M | |
| POW-PB | Power Corporation of Canada Pref B | 8.9457 | -0.0676 | -0.75 | 4.86 K | 43.49 K | |
| AIM | Aimia Inc | 9.9591 | -0.0723 | -0.72 | 367.6 K | 3.66 M | |
| AIF | Altus Group Ltd | 8.0103 | -0.0574 | -0.71 | 40.25 K | 322.39 K | |
| SLF-PE | Sun Life Financial Sr 5 Prf | 8.3482 | -0.0597 | -0.71 | 5.16 K | 43.09 K | |
| CRR-UN | Crombie Real Estate Investment Trust | 3.8995 | -0.0277 | -0.71 | 21.07 K | 82.17 K | |
| IFP | Interfor Corp | 4.1225 | -0.0282 | -0.68 | 7.3 K | 30.09 K | |
| DR | Medical Facilities Corp | 3.6925 | -0.0252 | -0.68 | 63.69 K | 235.18 K | |
| BPS-PA | Brookfield Property Split Corp Pref A | 9.4732 | -0.0635 | -0.67 | 6.85 K | 64.92 K | |
| GWO-PI | Great West Lifeco 1St I Prf | 8.2444 | -0.0551 | -0.66 | 10.44 K | 86.07 K | |
| BCE-PR | BCE Inc Pref R | 7.912 | -0.0501 | -0.63 | 45.8 K | 362.37 K | |
| BCE-PG | Bce Inc Pref G | 8.339 | -0.0525 | -0.63 | 9.2 K | 76.72 K | |
| CSW-A | Corby Spirit and Wine Limited | 5.9021 | -0.0345 | -0.58 | 7.12 K | 42.02 K | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 7.5292 | -0.0402 | -0.53 | 1.4 K | 10.54 K | |
| TXP | Touchstone Exploration Inc | 57.9612 | -0.3088 | -0.53 | 206.79 K | 11.99 M | |
| LCS-PA | Brompton Lifeco Split Corp Pref A | 3.7755 | -0.0193 | -0.51 | 380 | 1.43 K | |
| WN-PE | George Weston 4.75 Ser V Prf | 8.1813 | -0.0414 | -0.5 | 7.28 K | 59.58 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LUGDF | Lundin Gold Inc | 6.2206 | 16.41 B | -0.3888 | -5.88 | 40 | 248.82 |
| CUBT | Curative Biotechnology Inc | 37.50 | 7.56 M | -5.25 | -12.28 | 815 | 30.56 K |
| ITRO | Itronics Inc | 3.30 | 2.87 M | -0.10 | -2.94 | 909 | 3 K |
| ITVI | Interact-TV Inc | 4200.00 | 2.46 M | -599.9995 | -12.5 | 2 | 8.4 K |
| FBCD | FBC Holding Inc | 150.00 | 2.03 M | -15.00 | -9.09 | 20 | 3 K |
| MRNJ | Metatron Inc | 41339.9531 | 1.52 M | -3120.0078 | -7.02 | 13 | 537.42 K |
| SEII | Sharing Economy International Inc | 10140.00 | 645.17 K | -60.2002 | -0.59 | 26 | 263.64 K |
| ERHE | ERHC Energy Inc | 40.00 | 287.94 K | -2.00 | -4.76 | 504.19 K | 20.17 M |
| DKAM | Drinks Americas Holdings Ltd | 48.75 | 278.3 K | -3.75 | -7.14 | 551 | 26.86 K |
| KEGS | 1812 Brewing Company Inc | 400.00 | 141.33 K | -100.00 | -20 | 168 | 67.2 K |
| PSRU | Valiant Eagle Inc | 350.00 | 125.23 K | -20.00 | -5.41 | 61 | 21.35 K |
| PJET | Priority Aviation Inc | 160.00 | 98.01 K | -25.00 | -13.51 | 40 | 6.4 K |
| BOTY | Lingerie Fighting Championships Inc | 8489.00 | 61.6 K | -411.00 | -4.62 | 14.78 K | 125.5 M |
| XLWH | Xinliwang International Holdings Company Ltd | 50.00 | 21.84 K | -10.00 | -16.67 | 120 | 6 K |
| WNBD | Winning Brands Corporation | 6.15 | 18.57 K | -1.25 | -16.89 | 37.97 K | 233.48 K |
| MIHL | Montague International Holding Ltd | 3.75 | 12.63 K | -0.20 | -5.06 | 4 | 15 |
| PTOI | Plastic2Oil Inc | 4.30 | 12.47 K | -0.34 | -7.33 | 97.86 K | 420.82 K |
| EVKG | Ever-Glory International Group Inc. | 4.12 | 2.92 K | -0.28 | -6.36 | 43.9 K | 180.87 K |
| CYRNQ | CYRNQ | 77.60 | 799 | -0.40 | -0.51 | 1.46 K | 113.61 K |
| SPDC | Speed Commerce Inc | 31.36 | 603 | -0.3216 | -1.02 | 10.96 K | 343.64 K |
| PRXIQ | Premier Exhibitions Inc | 12.80 | 491 | -0.10 | -0.78 | 5.54 K | 70.96 K |
| SYNE | Synthesis Energy Systems Inc | 58.88 | 157 | -0.64 | -1.08 | 1.19 K | 69.89 K |
| HDYNQ | Hyperdynamics Corporation | 6.72 | -0.48 | -6.67 | 80.13 K | 538.46 K | |
| HMNY | Helios and Matheson Analytics Inc | 460.9697 | -29.8694 | -6.09 | 2 | 921.94 | |
| AFPW | AlumiFuel Power Corporation | 2380.00 | -120.00 | -4.8 | 4 | 9.52 K | |
| URBF | Urban Barns Foods Inc | 3240.00 | -80.00 | -2.41 | 406.41 K | 1.32 B | |
| ESINQ | ITT Educational Services Inc | 95.43 | -1.44 | -1.49 | 1.55 M | 147.66 M | |
| SRSCQ | Sears Canada Inc | 10.597 | -0.0797 | -0.75 | 1.3 K | 13.77 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AZR | Azarga Metals Corp | 137.50 | 367.62 K | -10.00 | -6.78 | 183.8 K | 25.27 M |
| CTN | Centurion Minerals Ltd | 244.7995 | -91.1998 | -27.14 | 35 | 8.57 K | |
| FCI | First Canadian Graphite Inc. | 180.00 | -60.00 | -25 | 35 | 6.3 K | |
| PAR-H | Parent Capital Corp | 6.50 | -1.50 | -18.75 | 560 | 3.64 K | |
| EMR | Emgold Mining Corporation | 28.50 | -6.50 | -18.57 | 11.1 K | 316.35 K | |
| CATX | Catalyst One Exploration Corp. | 21.60 | -4.80 | -18.18 | 77 | 1.66 K | |
| JUGR | Juggernaut Exploration Ltd | 150.00 | -30.00 | -16.67 | 9 | 1.35 K | |
| KCC | Kincora Copper Limited | 76.50 | -13.50 | -15 | 4.03 K | 308.52 K | |
| ROAR | Lion Rock Resources Inc. | 6.00 | -1.00 | -14.29 | 1 K | 6.01 K | |
| CUCU | Global Copper Corp. | 5.40 | -0.90 | -14.29 | 513 | 2.77 K | |
| USS | Uniserve Communications Corporation | 10.5263 | -1.3158 | -11.11 | 238 | 2.51 K | |
| COMP | Uniserve Communications Corporation | 10.5263 | -1.3158 | -11.11 | 238 | 2.51 K | |
| KG | Klondike Gold Corp | 6.00 | -0.75 | -11.11 | 388.75 K | 2.33 M | |
| SEVA | Seva Mining Corp. | 6.30 | -0.70 | -10 | 33 | 207.9 | |
| CMIL | Capella Minerals Limited | 19.95 | -2.10 | -9.52 | 3.57 K | 71.26 K | |
| DIG-H | District Mines Ltd | 13.20 | -1.20 | -8.33 | 12 | 158.4 | |
| SNV | Sonoro Energy Ltd | 48.00 | -4.00 | -7.69 | 41 | 1.97 K | |
| STS | South Star Mining Corp | 15.25 | -1.25 | -7.58 | 131 | 2 K | |
| EGT | Eguana Technologies Inc | 38.00 | -3.00 | -7.32 | 2.69 K | 102.41 K | |
| FUSE | Fuse Cobalt Inc | 130.00 | -10.00 | -7.14 | 45 | 5.85 K | |
| SA-H | Southern Arc Minerals Inc | 6.90 | -0.50 | -6.76 | 5.85 K | 40.37 K | |
| SGLD | Scorpio Gold Corporation | 8.10 | -0.54 | -6.25 | 1.67 K | 13.5 K | |
| VLC | Velocity Minerals Ltd | 6.40 | -0.40 | -5.88 | 500 | 3.2 K | |
| JSPX | JasperX Technologies Inc. | 160.00 | -10.00 | -5.88 | 159 | 25.44 K | |
| VVTM | VVT Med Inc. | 771.028 | -46.729 | -5.71 | 20 | 15.42 K | |
| VRB | Vanadiumcorp Resource Inc | 16.50 | -1.00 | -5.71 | 6.58 K | 108.54 K | |
| MRZL | Mont Royal Resources Limited. | 7.9254 | -0.4662 | -5.56 | 11.1 K | 88 K | |
| MAX | Max Resource Corp | 42.00 | -2.40 | -5.41 | 121 | 5.08 K | |
| SKP | StrikePoint Gold Inc | 38.00 | -2.00 | -5 | 590 | 22.42 K | |
| SMN | Sun Summit Minerals Corp | 18.00 | -0.90 | -4.76 | 200 | 3.6 K | |
| CTH | CoTec Holdings Corp. | 420.00 | -20.00 | -4.55 | 5 | 2.1 K | |
| ATOM | Atomic Minerals Corp | 21.5999 | -0.90 | -4 | 133 | 2.87 K | |
| WINS | Winshear Gold Corp | 18.5002 | -0.74 | -3.85 | 453 | 8.38 K | |
| BRON | Bronco Resources Corp. | 10.20 | -0.40 | -3.77 | 125 | 1.27 K | |
| SC-H | Serrano Resources Ltd | 19.50 | -0.75 | -3.7 | 2.82 K | 55.03 K | |
| AVCR | Avricore Health Inc | 10.80 | -0.40 | -3.57 | 4.26 K | 45.99 K | |
| MANU | Manhattan Uranium Discovery Corp. | 145.00 | -5.00 | -3.33 | 1 | 145 | |
| PEX | Pacific Ridge Exploration Ltd | 8.00 | -0.25 | -3.03 | 11.02 K | 88.14 K | |
| BTR | Bonterra Resources Inc | 39.00 | -1.00 | -2.5 | 779 | 30.38 K | |
| ENA | Enablence Technologies Inc | 984.00 | -24.00 | -2.38 | 184 | 181.06 K |