Loser Valuations for 16 February 2010 from 00:00:00 until 23:59:59
Loser Valuations for 16 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 | 14.55 | 11.15 B | -0.15 | -1.02 | 5.15 K | 74.98 K |
| FRD | Friedman Industries Inc | 3.7883 | 276.32 M | -0.0677 | -1.76 | 11.3 K | 42.81 K |
| GENC | Gencor Industries IN | 4.7333 | 254.9 M | -0.0304 | -0.64 | 14.55 K | 68.86 K |
| ARMP | Armata Pharmaceuticals Inc | 1190.00 | 144.64 M | -140.00 | -10.53 | 1 | 1.19 K |
| ESP | Espey Mfg. & Electronics | 8.663 | 144.45 M | -0.1104 | -1.26 | 3 K | 25.99 K |
| CATX | Perspective Therapeutics Inc | 11.60 | 94.2 M | -0.80 | -6.45 | 18.6 K | 215.76 K |
| CEV | Eaton Vance California Muni Income Trust | 5.4946 | 76.24 M | -0.0563 | -1.01 | 5.2 K | 28.58 K |
| PAAI | Paradium AI, Inc. | 6.60 | 30.31 M | -0.22 | -3.23 | 91 | 600.6 |
| BESS | Bimergen Energy Corporation | 210.00 | 24.98 M | -14.00 | -6.25 | 63 | 13.23 K |
| CVM | Cel-Sci Corp | 4500.00 | 23.04 M | -225.00 | -4.76 | 264 | 1.19 M |
| IGC | India Globalization Capital Inc | 13.20 | 20.56 M | -0.20 | -1.49 | 10.04 K | 132.53 K |
| INUV | Inuvo Inc | 32.00 | 6.51 M | -4.00 | -11.11 | 1.17 K | 37.47 K |
| AUMN | Golden Minerals Company | 262.50 | 3.73 M | -12.25 | -4.46 | 585 | 153.56 K |
| PW | Power REIT | 9.5081 | 2.45 M | -0.212 | -2.18 | 800 | 7.61 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| FTEL | First Tellurium Corp. | 8.25 | 824.27 K | -0.25 | -2.94 | 350 | 2.89 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AMZN | Amazon.com Inc | 5.8765 | 2.88 T | -0.1065 | -1.78 | 178.77 M | 1.05 B |
| IBKR | Interactive Brokers | 4.193 | 140.55 B | -0.0224 | -0.53 | 1.07 M | 4.49 M |
| REGN | Regeneron Pharmaceuticals | 28.5471 | 99.25 B | -0.5265 | -1.81 | 452.9 K | 12.93 M |
| CTAS | Cintas Corp | 4.8497 | 90.24 B | -0.1736 | -3.46 | 10.64 M | 51.59 M |
| SNPS | Synopsys Inc | 21.21 | 88.56 B | -0.30 | -1.39 | 1.8 M | 38.17 M |
| UAL | United Airlines Holdings Inc | 15.68 | 38.46 B | -0.27 | -1.69 | 12.25 M | 192.07 M |
| ODFL | Old Dominion Freight Line Inc | 4.0158 | 35.13 B | -0.0283 | -0.7 | 2.88 M | 11.55 M |
| RYAAY | Ryanair Hlds Plc ADR | 8.6395 | 30.78 B | -0.0551 | -0.63 | 1.25 M | 10.76 M |
| CASY | Casey's General Stor | 25.6443 | 26.39 B | -0.1391 | -0.54 | 291.31 K | 7.47 M |
| UTHR | United Therapeutic | 57.19 | 25.37 B | -2.78 | -4.64 | 1.41 M | 80.44 M |
| HAS | Hasbro Inc | 20.9109 | 17.35 B | -0.3104 | -1.46 | 3.86 M | 80.68 M |
| COKE | Coca Cola Bot Cons | 4.4173 | 14.1 B | -0.0266 | -0.6 | 118.91 K | 525.26 K |
| HALO | Halozyme Therapeutic | 5.80 | 11.54 B | -0.22 | -3.65 | 287.5 K | 1.67 M |
| BRKR | Bruker Corp | 12.4065 | 9.51 B | -0.1246 | -0.99 | 335.8 K | 4.17 M |
| STRL | Sterling Constructio | 19.02 | 9.27 B | -0.57 | -2.91 | 110.11 K | 2.09 M |
| SAIA | Saia Inc | 7.7933 | 9.06 B | -0.2334 | -2.91 | 90.08 K | 702 K |
| ORKA | Oruka Therapeutics Inc | 14393.417 | 7.1 B | -243.9561 | -1.67 | 2 | 28.79 K |
| RUSHB | Rush Entpr Cl B | 3.7569 | 7.04 B | -0.0915 | -2.38 | 900 | 3.38 K |
| NXST | Nexstar Media Group Inc | 3.4684 | 6.46 B | -0.0365 | -1.04 | 6.36 K | 22.07 K |
| LGND | Ligand Pharm | 5.4677 | 6.34 B | -0.2049 | -3.61 | 146.78 K | 802.55 K |
| CWST | Casella Waste Sys | 4.40 | 6.27 B | -0.08 | -1.79 | 32.57 K | 143.33 K |
| OTEX | Open Text Cp | 8.583 | 6.06 B | -0.104 | -1.2 | 1.28 M | 10.97 M |
| ABCB | Ameris Bancorp | 8.2189 | 5.57 B | -0.0513 | -0.62 | 20.76 K | 170.59 K |
| GGAL | Grupo Fin Galicia ADR | 3.608 | 5.06 B | -0.1686 | -4.46 | 123.1 K | 444.14 K |
| IRDM | Iridium Comm Inc | 5.9752 | 5.01 B | -0.1879 | -3.05 | 561.5 K | 3.36 M |
| CIGI | Colliers Intl Grp IN | 11.0445 | 4.7 B | -0.0844 | -0.76 | 24.94 K | 275.44 K |
| ACHC | Acadia Healthcr Company | 5.24 | 3.61 B | -0.20 | -3.68 | 7.03 K | 36.81 K |
| AXGN | Axogen Inc | 3.50 | 3.5 B | -0.40 | -10.26 | 900 | 3.15 K |
| HWKN | Hawkins Inc | 7.5776 | 3.16 B | -0.1589 | -2.05 | 67.85 K | 514.17 K |
| SHOO | Steven Maddens Ltd | 6.7781 | 3.12 B | -0.0762 | -1.11 | 725.96 K | 4.92 M |
| HOVNP | Hovnanian Entr Dep A | 3.3915 | 3.05 B | -0.0756 | -2.18 | 1.6 K | 5.43 K |
| VCEL | Vericel Corproation | 32.00 | 3.04 B | -0.944 | -2.87 | 24.23 K | 775.46 K |
| ATRC | Atricure Inc | 5.56 | 2.93 B | -0.13 | -2.28 | 8.27 K | 46 K |
| FRME | First Merchants Corp | 3.9561 | 2.57 B | -0.0559 | -1.39 | 87.72 K | 347.01 K |
| PLUS | Eplus Inc | 3.7694 | 2.54 B | -0.0326 | -0.86 | 36.67 K | 138.22 K |
| PENN | Penn Natl Gaming Inc | 4.8236 | 2.43 B | -0.0841 | -1.71 | 1.34 M | 6.45 M |
| CNXN | PC Connection Inc | 4.9747 | 2.11 B | -0.04 | -0.8 | 13.53 K | 67.31 K |
| MCRI | Monarch Casino | 6.339 | 1.97 B | -0.0358 | -0.56 | 55.86 K | 354.08 K |
| PLUG | Plug Power Inc | 5.20 | 1.89 B | -0.094 | -1.78 | 35.52 K | 184.72 K |
| PDFS | Pdf Solutions Inc | 4.00 | 1.76 B | -0.10 | -2.44 | 69.15 K | 276.59 K |
| SLS | Sellas Life Sciences Group Inc | 128720.3125 | 1.7 B | -1972.75 | -1.51 | 4 | 514.88 K |
| QCRH | Qcr Holdings Inc | 8.1218 | 1.69 B | -0.0959 | -1.17 | 201 | 1.63 K |
| IMKTA | Ingles Markets Inc | 9.2661 | 1.6 B | -0.0483 | -0.52 | 40.1 K | 371.53 K |
| LKFN | Lakeland Finl Corp | 7.7526 | 1.53 B | -0.0443 | -0.57 | 30.38 K | 235.51 K |
| QUBT | Quantum Computing Inc | 150.00 | 1.4 B | -10.00 | -6.25 | 149 | 22.35 K |
| GIII | G-III Apparel Gp | 9.8066 | 1.37 B | -0.1241 | -1.25 | 220.4 K | 2.16 M |
| STAA | Staar Surgical Company | 3.8401 | 1.34 B | -0.0199 | -0.52 | 45.42 K | 174.41 K |
| NBN | Northeast Bncp | 10.1621 | 1.1 B | -0.0601 | -0.59 | 1 K | 10.16 K |
| CYRX | Cryoport Inc | 89.28 | 1.04 B | -5.52 | -5.82 | 17 | 1.52 K |
| SVRA | Savara Inc | 527.2748 | 1.03 B | -15.225 | -2.81 | 2.22 K | 1.17 M |
| WINA | Winmark Corp | 15.2546 | 979.35 M | -0.2776 | -1.79 | 13.16 K | 200.78 K |
| KELYB | Kelly Services Inc Cl B | 11.2206 | 898.86 M | -1.5428 | -12.09 | 300 | 3.37 K |
| MPB | Mid Penn Bancorp Inc | 6.468 | 885.21 M | -0.304 | -4.49 | 599 | 3.87 K |
| HSTM | Healthstream Inc | 3.3764 | 883.61 M | -0.1419 | -4.03 | 30.39 K | 102.62 K |
| FCBC | First Community Bksh | 6.6904 | 856.71 M | -0.1144 | -1.68 | 17.3 K | 115.76 K |
| LXRX | Lexicon Pharmaceutcl | 13.16 | 832.07 M | -0.14 | -1.05 | 54.86 K | 721.92 K |
| RIGL | Rigel Pharmaceuticals | 85.60 | 831.63 M | -8.70 | -9.23 | 694.26 K | 59.43 M |
| OSPN | Onespan Inc | 7.9317 | 818.33 M | -0.1053 | -1.31 | 224.42 K | 1.78 M |
| QDEL | Quidel Cp | 13.01 | 817.18 M | -0.08 | -0.61 | 461.91 K | 6.01 M |
| FEIM | Frequency Elcts Inc | 3.7791 | 769.18 M | -0.0348 | -0.91 | 1.29 K | 4.88 K |
| HIFS | Hingham Inst For Svg | 25.4823 | 674.64 M | -0.2273 | -0.88 | 500 | 12.74 K |
| CAPR | Capricor Therap | 605.00 | 652.32 M | -20.00 | -3.2 | 12 | 7.26 K |
| FBIZ | First Business Finan | 3.3535 | 623.99 M | -0.156 | -4.45 | 4 K | 13.41 K |
| MATW | Matthews Intl Corp | 23.603 | 615.84 M | -0.1388 | -0.58 | 64.44 K | 1.52 M |
| MYGN | Myriad Genetics Inc | 21.12 | 547.4 M | -0.23 | -1.08 | 1.46 M | 30.77 M |
| ITIC | Investors Title Company | 20.3726 | 497.13 M | -0.1799 | -0.88 | 800 | 16.3 K |
| ATNI | Atn International | 32.2307 | 469.34 M | -0.3908 | -1.2 | 94.6 K | 3.05 M |
| GILT | Gilat Satellite Ntwk | 4.2874 | 463.72 M | -0.1229 | -2.79 | 29.4 K | 126.05 K |
| BMRC | Bank of Marin Bancrp | 10.1979 | 462.48 M | -0.076 | -0.74 | 28.63 K | 291.93 K |
| GYRE | Gyre Therapeutics Inc | 14472.1719 | 451.7 M | -318.5469 | -2.15 | 92 | 1.33 M |
| NATH | Nathan's Famous IN | 7.8927 | 418.17 M | -0.207 | -2.56 | 6.26 K | 49.45 K |
| FNLC | First Bancorp Inc | 6.5203 | 415.76 M | -0.0513 | -0.78 | 5.44 K | 35.48 K |
| CHMG | Chemung Financial Cp | 12.1551 | 414.07 M | -0.1482 | -1.2 | 800 | 9.72 K |
| FDBC | Fidelity D & D Bancorp Inc | 5.7912 | 392.6 M | -0.1221 | -2.06 | 956 | 5.54 K |
| PKBK | Parke Bancorp Inc | 3.9118 | 383.86 M | -0.1082 | -2.69 | 1.56 K | 6.11 K |
| MGPI | MGP Ingredients Inc | 6.3149 | 382.86 M | -0.1481 | -2.29 | 40.74 K | 257.3 K |
| PESI | Perma-Fix Envir | 9.35 | 338.01 M | -0.10 | -1.06 | 9.65 K | 90.19 K |
| PNRG | Primeenergy Cp | 25.54 | 304.68 M | -0.75 | -2.85 | 4.6 K | 117.43 K |
| VABK | Virginia Natl Bnk | 8.2937 | 290.98 M | -0.5751 | -6.48 | 634 | 5.26 K |
| CDZI | Cadiz Inc | 11.46 | 287.37 M | -0.27 | -2.3 | 38.51 K | 441.27 K |
| LCNB | Lcnb Corp | 5.1269 | 280.25 M | -0.0622 | -1.2 | 400 | 2.05 K |
| FNRN | First Northern Community Bancorp Common stock | 3.277 | 275.28 M | -0.1363 | -3.99 | 2 K | 6.55 K |
| VNDA | Vanda Pharmaceuticals | 10.52 | 250.95 M | -0.11 | -1.03 | 408.66 K | 4.3 M |
| EFSI | Eagle Financial Services Inc | 9.1115 | 248.93 M | -0.2278 | -2.44 | 2.28 K | 20.75 K |
| CFBK | Central Fed Cp | 31.1265 | 238.82 M | -2.0751 | -6.25 | 293 | 9.12 K |
| RGCO | Rgc Resources Inc | 5.4392 | 236.47 M | -0.1359 | -2.44 | 11.91 K | 64.78 K |
| AVNW | Aviat Networks Inc | 37.08 | 211.4 M | -0.30 | -0.8 | 41.39 K | 1.53 M |
| CBFV | Cb Financial Svc | 8.024 | 207.46 M | -0.2589 | -3.13 | 1 K | 8.02 K |
| TTGT | Techtarget Inc | 5.23 | 199.26 M | -0.19 | -3.51 | 31.5 K | 164.75 K |
| LARK | Landmark Bancorp Inc | 4.8634 | 197.71 M | -0.0262 | -0.54 | 342 | 1.66 K |
| EML | Eastern Company | 7.9327 | 189.07 M | -0.0905 | -1.13 | 1.84 K | 14.61 K |
| NATR | Nature S Sunshine | 5.8669 | 178.66 M | -0.2188 | -3.6 | 2.4 K | 14.08 K |
| LTBR | Lightbridge Corp | 463.38 | 174.44 M | -2.82 | -0.6 | 845 | 391.56 K |
| ORMP | Oramed Pharma | 4.5867 | 169.02 M | -0.2237 | -4.65 | 1.5 K | 6.87 K |
| STRS | Stratus Pptys Inc | 8.5732 | 135.55 M | -0.0503 | -0.58 | 3.3 K | 28.29 K |
| KVHI | K V H Inds Inc | 13.20 | 132.61 M | -0.17 | -1.27 | 65.47 K | 864.15 K |
| ACNT | Ascent Industries CO | 6.385 | 121.7 M | -0.041 | -0.64 | 10.3 K | 65.77 K |
| BOTJ | Bank of The Jame Fnl | 4.2805 | 115.36 M | -0.3488 | -7.53 | 968 | 4.14 K |
| SFBC | Sound Financial | 3.6528 | 107.31 M | -0.0275 | -0.75 | 4.81 K | 17.58 K |
| LAKE | Lakeland Inds Inc | 8.1198 | 93.5 M | -0.0978 | -1.19 | 15.69 K | 127.41 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BRK-B | Berkshire Hathaway Inc (Class B) | 76.05 | 1.26 T | -0.85 | -1.11 | 25.01 M | 1.9 B |
| UNH | Unitedhealth Group Inc | 24.6783 | 361.04 B | -0.4291 | -1.71 | 13.93 M | 343.87 M |
| TM | Toyota Motor Corp Ltd | 52.4425 | 250.88 B | -0.7175 | -1.35 | 1.98 M | 103.71 M |
| BTI | British American Tobacco Industries ADR | 12.9175 | 131.17 B | -0.0867 | -0.67 | 403.6 K | 5.21 M |
| ELV | Elevance Health Inc | 46.4326 | 92.79 B | -0.691 | -1.47 | 9.03 M | 419.32 M |
| SRE | Sempra | 14.7138 | 51.15 B | -0.1442 | -0.97 | 9.67 M | 142.28 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 47.5115 | 50.45 B | -0.5884 | -1.22 | 6.61 M | 313.99 M |
| CNC | Centene Corp | 4.5075 | 34.89 B | -0.03 | -0.66 | 1.6 M | 7.19 M |
| RMD | Resmed Inc | 22.9867 | 33.55 B | -0.2197 | -0.95 | 1.21 M | 27.92 M |
| IHG | Intercontinental Hotels Group ADR | 9.6518 | 26.44 B | -0.1566 | -1.6 | 93.96 K | 906.88 K |
| PHM | Pultegroup | 9.9285 | 24.67 B | -0.0681 | -0.68 | 7.85 M | 77.93 M |
| BRO | Brown & Brown | 6.9821 | 23.68 B | -0.4806 | -6.44 | 5.13 M | 35.83 M |
| BCH | Banco DE Chile ADR | 7.3928 | 19.81 B | -0.0863 | -1.15 | 45.66 K | 337.58 K |
| YPF | Ypf Sociedad Anonima ADR | 32.4395 | 14.65 B | -0.2842 | -0.87 | 575 | 18.65 K |
| DKS | Dick's Sporting Goods Inc | 16.0708 | 13.3 B | -0.1097 | -0.68 | 947.83 K | 15.23 M |
| GME | Gamestop Corp | 3.1965 | 12.89 B | -0.0303 | -0.94 | 15.12 M | 48.33 M |
| GNRC | Generac Holdings Inc | 8.7769 | 11.44 B | -0.0593 | -0.67 | 166.89 K | 1.46 M |
| ATR | Aptargroup | 29.7691 | 9.07 B | -0.2128 | -0.71 | 283.9 K | 8.45 M |
| KT | Korea Telecom Corp ADR | 10.6125 | 8.83 B | -0.1213 | -1.13 | 1.26 M | 13.34 M |
| STN | Stantec Inc | 10.9948 | 8.49 B | -0.1047 | -0.94 | 12.93 K | 142.14 K |
| GAP | Gap Inc | 12.245 | 7.56 B | -0.1114 | -0.9 | 7.45 M | 91.19 M |
| ESE | Esco Technologies Inc | 29.5952 | 6.2 B | -0.5537 | -1.84 | 107.06 K | 3.17 M |
| RIG | Transocean Inc | 65.9272 | 5.93 B | -0.4217 | -0.64 | 14.74 M | 971.64 M |
| BB | Blackberry Ltd | 70.25 | 5.52 B | -1.08 | -1.51 | 17 M | 1.19 B |
| HAE | Haemonetics Corp | 26.76 | 5.48 B | -0.37 | -1.36 | 363.76 K | 9.73 M |
| CHH | Choice Hotels International | 19.868 | 5.34 B | -0.1412 | -0.71 | 173.2 K | 3.44 M |
| GFF | Griffon Corp | 8.3271 | 4.81 B | -0.118 | -1.4 | 207.56 K | 1.73 M |
| AKO-B | Embotelladora Andina S.A | 8.113 | 4.58 B | -0.3341 | -3.96 | 16.3 K | 132.24 K |
| OPLN | OPENLANE, Inc. | 4.1853 | 4.25 B | -0.2524 | -5.69 | 7.36 M | 30.8 M |
| AKO-A | Embotelladora Andina S.A | 7.4273 | 3.99 B | -0.2779 | -3.61 | 7.96 K | 59.12 K |
| FBP | First Bancorp | 26.5606 | 3.96 B | -1.5624 | -5.56 | 63.15 K | 1.68 M |
| MWA | Mueller Water Products | 3.8847 | 3.77 B | -0.2267 | -5.51 | 2.7 M | 10.48 M |
| GPI | Group 1 Automotive | 22.0721 | 3.23 B | -0.489 | -2.17 | 746.7 K | 16.48 M |
| CBZ | Cbiz Inc | 6.19 | 3.02 B | -0.70 | -10.16 | 909.1 K | 5.63 M |
| BANC | First Pactrust Bancorp | 4.4631 | 2.84 B | -0.2402 | -5.11 | 2 K | 8.93 K |
| IMAX | Imax Corp | 12.62 | 2.68 B | -0.22 | -1.71 | 1.04 M | 13.12 M |
| LCII | Lci Industries | 12.6113 | 2.37 B | -0.5404 | -4.11 | 151.62 K | 1.91 M |
| GRC | Gorman-Rupp Company | 10.9403 | 1.86 B | -0.1299 | -1.17 | 49.06 K | 536.75 K |
| ATS | ATS Corporation | 6.49 | 1.69 B | -0.31 | -4.56 | 10 K | 64.9 K |
| SCL | Stepan Company | 19.6214 | 1.5 B | -0.2094 | -1.06 | 169.4 K | 3.32 M |
| UTI | Universal Technical Institute Inc | 19.4041 | 1.27 B | -0.1062 | -0.54 | 466.93 K | 9.06 M |
| SPH | Suburban Propane Partners LP | 11.1318 | 1.17 B | -0.079 | -0.7 | 153.3 K | 1.71 M |
| FUN | Cedar Fair LP | 5.9802 | 1.14 B | -0.0902 | -1.49 | 310.89 K | 1.86 M |
| LNN | Lindsay Corp | 32.8518 | 1.11 B | -0.311 | -0.94 | 120.4 K | 3.96 M |
| FTK | Flotek Industries | 8.70 | 957.26 M | -0.06 | -0.68 | 16.41 K | 142.73 K |
| TXO | Txo Energy Partners L.P. | 9400.00 | 772.92 M | -520.00 | -5.24 | 1 | 9.4 K |
| LAR | Lithium Argentina AG | 3.0395 | 646.55 M | -0.2214 | -6.79 | 127.23 K | 386.72 K |
| BXC | Bluelinx Holdings Inc | 23.3844 | 497.98 M | -0.8503 | -3.51 | 2.99 K | 69.85 K |
| VCV | Invesco California Value Muni Income Trust | 4.7734 | 466.59 M | -0.0509 | -1.06 | 28.7 K | 137 K |
| MCI | Massmutual Corporate Investors | 3.7698 | 359.04 M | -0.0393 | -1.03 | 13.8 K | 52.02 K |
| EBS | Emergent Biosolutions | 13.1467 | 310.55 M | -0.0711 | -0.54 | 109.83 K | 1.44 M |
| EFR | Eaton Vance Senior Floating-Rate Fund | 4.7907 | 303.21 M | -0.1084 | -2.21 | 288.2 K | 1.38 M |
| DDD | 3D Systems Corp | 4.23 | 301.1 M | -0.0433 | -1.01 | 87.95 K | 372.03 K |
| MLP | Maui Land & Pineapple Company | 3.29 | 300.07 M | -0.20 | -5.73 | 25.24 K | 83.05 K |
| USNA | Usana Health Sciences Inc | 13.575 | 237.42 M | -0.175 | -1.27 | 112.96 K | 1.53 M |
| ONIT | Onity Group Inc | 153.60 | 235.93 M | -0.90 | -0.58 | 91.46 K | 14.05 M |
| DHX | Dice Holdings | 6.17 | 188.16 M | -0.14 | -2.22 | 40.12 K | 247.55 K |
| VPV | Invesco Pennsylvania Muni | 5.0025 | 185.77 M | -0.0666 | -1.31 | 80.8 K | 404.2 K |
| FC | Franklin Covey Company | 5.93 | 170.85 M | -0.18 | -2.95 | 17.9 K | 106.12 K |
| VLT | Invesco High | 3.5312 | 58.34 M | -0.019 | -0.54 | 11.7 K | 41.32 K |
| BESS | Bimergen Energy Corporation | 210.00 | 24.98 M | -14.00 | -6.25 | 63 | 13.23 K |
| CCM | Concord Medical Services ADR | 45.8378 | 15.11 M | -1.1064 | -2.36 | 5.43 K | 248.9 K |
| ABCB | Ameris Bancorp | 8.2189 | -0.0513 | -0.62 | 20.76 K | 170.59 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| FLNT | Flint Corp | 14.80 | -1.60 | -9.76 | 300 | 4.44 K | |
| HBP | Helix Biopharm | 12.40 | -1.10 | -8.15 | 16.14 K | 200.14 K | |
| LAR | Lithium Argentina Ag | 3.1401 | -0.2617 | -7.69 | 432.27 K | 1.36 M | |
| DXT | Dexterra Group Inc | 3.5951 | -0.1401 | -3.75 | 58.96 K | 211.97 K | |
| PIF | Polaris Infrastructure Inc | 3254.0398 | -124.7864 | -3.69 | 128 | 416.52 K | |
| TGO | Terago Inc | 4.02 | -0.15 | -3.6 | 20.1 K | 80.8 K | |
| LNR | Linamar Corp | 12.8487 | -0.449 | -3.38 | 53.2 K | 683.6 K | |
| CCL-A | CCL Industries Inc | 4.1933 | -0.1297 | -3 | 2.5 K | 10.48 K | |
| LUG | Lundin Gold Inc | 6.1269 | -0.1702 | -2.7 | 50 | 306.35 | |
| BB | Blackberry Ltd | 73.35 | -1.95 | -2.59 | 2.07 M | 151.78 M | |
| CTC | Canadian Tire Corp Ltd | 46.5889 | -1.1181 | -2.34 | 1.51 K | 70.26 K | |
| OTEX | Open Text Corp | 9.0879 | -0.213 | -2.29 | 258.8 K | 2.35 M | |
| PXT | Parex Resources Inc | 3.0951 | -0.072 | -2.27 | 98.44 K | 304.68 K | |
| SGY | Surge Energy Inc | 15.4352 | -0.3365 | -2.13 | 1.51 K | 23.25 K | |
| CIGI | Colliers International Group Inc | 11.7141 | -0.2398 | -2.01 | 57.85 K | 677.67 K | |
| TXG | Torex Gold Resources Inc | 10.0567 | -0.1991 | -1.94 | 396.12 K | 3.98 M | |
| TXR | Torex Resources Inc. | 10.0066 | -0.1981 | -1.94 | 39.61 K | 396.39 K | |
| MRD | Melcor Dev | 6.0285 | -0.1176 | -1.91 | 2.52 K | 15.19 K | |
| NG | Novagold Res Inc | 5.0923 | -0.0887 | -1.71 | 459.9 K | 2.34 M | |
| STN | Stantec Inc | 11.3529 | -0.1865 | -1.62 | 173.37 K | 1.97 M | |
| USA | Americas Silver Corp | 18.60 | -0.30 | -1.59 | 5.66 K | 105.22 K | |
| STLR | Stllr Gold Inc | 3.78 | -0.06 | -1.56 | 58.5 K | 221.13 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 7.5812 | -0.117 | -1.52 | 42.8 K | 324.48 K | |
| III | Imperial Metals Corp | 6.845 | -0.105 | -1.51 | 79.21 K | 542.19 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 7.9031 | -0.1178 | -1.47 | 1.68 K | 13.24 K | |
| SAP | Saputo Inc | 11.0079 | -0.1539 | -1.38 | 532.8 K | 5.87 M | |
| ALC | Algoma Central | 3.2141 | -0.044 | -1.35 | 390 | 1.25 K | |
| AUMN | Golden Minerals Company | 11.09 | -0.15 | -1.33 | 2.1 K | 23.29 K | |
| S | Sherritt Intl Rv | 6.2066 | -0.0784 | -1.25 | 787.79 K | 4.89 M | |
| BCE-PI | BCE Inc Pref AI | 8.8623 | -0.1105 | -1.23 | 7.31 K | 64.8 K | |
| AFN | Ag Growth International Inc | 18.7476 | -0.2327 | -1.23 | 46.3 K | 868.01 K | |
| AGF-B | AGF Management Limited | 6.2111 | -0.077 | -1.22 | 110.21 K | 684.53 K | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 3.8585 | -0.0477 | -1.22 | 68.32 K | 263.61 K | |
| CUP-U | Caribbean Utilities Company Ltd | 3.3414 | -0.0395 | -1.17 | 1.4 K | 4.68 K | |
| BBD-PD | Bombardier Inc Pref D | 5.3824 | -0.0636 | -1.17 | 7.15 K | 38.48 K | |
| DF-PA | Dividend 15 Split Corp II Pref A | 4.216 | -0.0489 | -1.15 | 2.25 K | 9.49 K | |
| CCL-B | CCL Industries Inc | 4.0674 | -0.046 | -1.12 | 325.25 K | 1.32 M | |
| CJT | Cargojet Inc | 6.349 | -0.0715 | -1.11 | 2.64 K | 16.75 K | |
| GIL | Gildan Activewear Inc | 10.1778 | -0.1142 | -1.11 | 983.4 K | 10.01 M | |
| RCI-B | Rogers Communications Inc | 18.8497 | -0.2075 | -1.09 | 1.62 M | 30.53 M | |
| MFI | Maple Leaf Foods | 6.70 | -0.0709 | -1.05 | 57.43 K | 384.77 K | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 7.9471 | -0.0747 | -0.93 | 2.75 K | 21.85 K | |
| TRZ | Transat At Inc | 21.40 | -0.20 | -0.93 | 85.82 K | 1.84 M | |
| RBA | Rb Global Inc | 14.8738 | -0.1338 | -0.89 | 113.01 K | 1.68 M | |
| CP | Canadian Pacific Kansas City Ltd | 8.5962 | -0.0758 | -0.87 | 2.21 M | 19.02 M | |
| VLN | Velan Inc Sv | 11.3214 | -0.0997 | -0.87 | 5.5 K | 62.27 K | |
| HWX | Headwater Exploration Inc | 3.7185 | -0.0327 | -0.87 | 204.1 K | 758.95 K | |
| BDGI | Badger Infrastructure Solutions Ltd | 3.3965 | -0.0293 | -0.86 | 39 K | 132.46 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 7.1386 | -0.0601 | -0.83 | 57.42 K | 409.9 K | |
| CCA | Cogeco Communications Inc | 24.4777 | -0.2011 | -0.81 | 53.65 K | 1.31 M | |
| ET | Evertz Technologies Ltd | 3.2959 | -0.0258 | -0.78 | 21 K | 69.21 K | |
| LBS-PA | Life & Banc Split Corp Pref A | 4.2848 | -0.0335 | -0.78 | 3.57 K | 15.3 K | |
| AIF | Altus Group Ltd | 7.637 | -0.0575 | -0.75 | 6.71 K | 51.21 K | |
| TVA-B | TVA Group Inc | 12.9075 | -0.088 | -0.68 | 2.62 K | 33.88 K | |
| FC | Firm Capital Mortgage Inv. Corp | 3.0949 | -0.0196 | -0.63 | 10.75 K | 33.28 K | |
| BCE | BCE Inc | 11.4956 | -0.0715 | -0.62 | 2.46 M | 28.29 M | |
| D-UN | Dream Office Real Estate Investment Trust | 22.6923 | -0.1389 | -0.61 | 61.16 K | 1.39 M | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 7.2481 | -0.0442 | -0.61 | 815 | 5.91 K | |
| BYD | Boyd Group Services Inc | 4.107 | -0.0241 | -0.58 | 7 K | 28.75 K | |
| MTY | Mty Food Group Inc | 7.204 | -0.0401 | -0.55 | 3.66 K | 26.4 K | |
| CAE | Cae Inc | 7.7103 | -0.0422 | -0.54 | 1.14 M | 8.78 M | |
| CGY | Calian Group Ltd | 9.5135 | -0.0489 | -0.51 | 3.96 K | 37.7 K | |
| POW-PA | Power Corporation of Canada Pref A | 9.1989 | -0.0471 | -0.51 | 1.85 K | 17.05 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 3.088 | 254.3 B | -0.0241 | -0.77 | 46.7 K | 144.2 K |
| BRDCY | Bridgestone Corporation | 4.7958 | 31.99 B | -0.0385 | -0.8 | 6.05 K | 29.03 K |
| ELCO | Elcom International Inc | 5.50 | 16.57 M | -2.20 | -28.57 | 5 | 27.5 |
| CUBT | Curative Biotechnology Inc | 19.50 | 7.56 M | -2.25 | -10.34 | 376 | 7.33 K |
| MRNJ | Metatron Inc | 31199.9609 | 1.52 M | -780.0078 | -2.44 | 1 | 31.2 K |
| NPHC | Nutra Pharma Corp | 23.20 | 1.43 M | -0.40 | -1.69 | 23.12 K | 536.34 K |
| CGAC | Code Green Apparel Corp | 5250.001 | 1.09 M | -1500.00 | -22.22 | 1 | 5.25 K |
| HBRM | Herborium Group Inc | 7.00 | 1.09 M | -0.90 | -11.39 | 101 | 707 |
| GRCU | Green Cures & Botanical Distribution Inc | 2757.30 | 722.67 K | -525.20 | -16 | 1 | 2.76 K |
| REFG | Medical Cannabis Payment Solutions Inc | 150.00 | 182.51 K | -70.0001 | -31.82 | 42 | 6.3 K |
| USRM | U.S. Stem Cell Inc | 600.00 | 64.15 K | -50.00 | -7.69 | 30 | 18 K |
| RGGI | Resgreen Group International Inc | 60.00 | 48.75 K | -40.00 | -40 | 46 | 2.76 K |
| MIHL | Montague International Holding Ltd | 4.95 | 12.63 K | -0.05 | -1 | 198 | 980.1 |
| PTOI | Plastic2Oil Inc | 6.20 | 12.47 K | -0.20 | -3.13 | 161.87 K | 1 M |
| STTO | SITO Mobile Ltd. | 5.70 | 5.13 K | -0.20 | -3.39 | 805 | 4.59 K |
| EVKG | Ever-Glory International Group Inc. | 3.78 | 2.92 K | -0.27 | -6.67 | 25.5 K | 96.39 K |
| CALIQ | China Auto Logistics Inc. | 26.8199 | 484 | -0.18 | -0.67 | 5.07 K | 135.95 K |
| SYNE | Synthesis Energy Systems Inc | 61.44 | 157 | -1.28 | -2.04 | 680 | 41.78 K |
| PEHD | Perigee Holdings Inc. | 660.00 | 130 | -76.00 | -10.33 | 2.4 K | 1.59 M |
| UCSO | United Consortium Ltd | 6.00 | -2.50 | -29.41 | 1.41 M | 8.45 M | |
| URBF | Urban Barns Foods Inc | 1800.00 | -520.00 | -22.41 | 219.16 K | 394.49 M | |
| ONCI | On4 Communications Inc | 38475.00 | -4050.00 | -9.52 | 84 | 3.23 M | |
| HDYNQ | Hyperdynamics Corporation | 6.56 | -0.48 | -6.82 | 15.74 K | 103.24 K | |
| PMMEF | Premium Exploration Inc | 4.053 | -0.278 | -6.42 | 140.8 K | 570.66 K | |
| VRCI | Verde Science Inc | 1890.00 | -42.00 | -2.17 | 36.39 K | 68.78 M |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SEVA | Seva Mining Corp. | 4.20 | -1.40 | -25 | 549 | 2.31 K | |
| GR | Great Atlantic Resources Corp | 32.00 | -10.00 | -23.81 | 2.42 K | 77.28 K | |
| URZ | Urz Energy Corp | 25.00 | -5.00 | -16.67 | 358 | 8.95 K | |
| KRY | Koryx Copper Inc. | 90.00 | -15.00 | -14.29 | 27 | 2.43 K | |
| KEEK | Personas Social Incorporated | 90.00 | -15.00 | -14.29 | 20 | 1.8 K | |
| SPX | Stellar AfricaGold Inc | 3.4977 | -0.4997 | -12.5 | 550 | 1.92 K | |
| EON | EON Lithium Corp. | 28.00 | -4.00 | -12.5 | 531 | 14.87 K | |
| AGX | Silver X Mining Corp | 21.20 | -2.80 | -11.67 | 1.05 K | 22.26 K | |
| XIM | Ximen Mining Corp | 5.625 | -0.625 | -10 | 50 K | 281.25 K | |
| LOD | Lode Gold Resources Inc. | 32.40 | -3.60 | -10 | 272 | 8.81 K | |
| SGLD | Scorpio Gold Corporation | 7.92 | -0.72 | -8.33 | 272 | 2.15 K | |
| CATX | Catalyst One Exploration Corp. | 26.40 | -2.40 | -8.33 | 80 | 2.11 K | |
| KIP | Kiplin Metals Inc | 372.60 | -32.40 | -8 | 30 K | 11.18 M | |
| BRON | Bronco Resources Corp. | 9.40 | -0.80 | -7.84 | 25 | 235 | |
| IDL | Imaging Dynamics Company Ltd | 25.00 | -2.0833 | -7.69 | 325 | 8.12 K | |
| VO | ValOre Metals Corp | 4.00 | -0.30 | -6.98 | 40.7 K | 162.8 K | |
| LQWD | LQwD FinTech Corp | 28.70 | -2.10 | -6.82 | 122 | 3.5 K | |
| AUQ | AuQ Gold Mining Inc | 5.60 | -0.40 | -6.67 | 2.5 K | 14 K | |
| FUSE | Fuse Cobalt Inc | 140.00 | -10.00 | -6.67 | 83 | 11.62 K | |
| EPO-H | Encanto Potash Corp | 11.50 | -0.75 | -6.12 | 12.61 K | 145.03 K | |
| ZYUS | ZYUS Life Sciences Corporation | 4.94 | -0.31 | -5.9 | 1.5 K | 7.41 K | |
| PAR-H | Parent Capital Corp | 8.00 | -0.50 | -5.88 | 1.62 K | 13 K | |
| UCU | Ucore Rare Metals Inc | 3.60 | -0.20 | -5.26 | 273.7 K | 985.32 K | |
| WLR | Walker Lane Resources Ltd. | 31.50 | -1.75 | -5.26 | 223 | 7.02 K | |
| AEP | Atlas Engineered Products Ltd | 46.00 | -2.00 | -4.17 | 51.3 K | 2.36 M | |
| MVI-H | Monitor Ventures Inc | 8.875 | -0.375 | -4.05 | 1.2 K | 10.65 K | |
| WINS | Winshear Gold Corp | 17.7602 | -0.74 | -4 | 340 | 6.04 K | |
| AVCR | Avricore Health Inc | 11.60 | -0.40 | -3.33 | 1.95 K | 22.65 K | |
| GORO | Goldgroup Mining Inc. | 37.62 | -1.14 | -2.94 | 1.04 K | 38.97 K | |
| SA-H | Southern Arc Minerals Inc | 6.70 | -0.20 | -2.9 | 4.38 K | 29.35 K | |
| SKEL | Skeleton Coast Uranium Corp. | 210.00 | -6.00 | -2.78 | 20 | 4.2 K | |
| BQE | BQE Water Inc | 115.00 | -2.00 | -1.71 | 58.43 K | 6.72 M | |
| NEXG | NeXGold Mining Corp | 7.56 | -0.12 | -1.56 | 8.03 K | 60.73 K | |
| RET-A | Reitmans (Canada) Limited | 10.176 | -0.0884 | -0.86 | 43.87 K | 446.39 K | |
| OYL | CGX Energy Inc | 14.60 | -0.10 | -0.68 | 36.76 K | 536.7 K | |
| CKG | Chesapeake Gold Corp | 8.67 | -0.05 | -0.57 | 25.07 K | 217.31 K | |
| GBU | Gabriel Resources Ltd | 39.70 | -0.20 | -0.5 | 424.3 K | 16.84 M |