Loser Valuations for 1 March 2010 from 00:00:00 until 23:59:59
Loser Valuations for 1 March 2010 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CQP | Cheniere Energy Partners LP | 5.0722 | 29.91 B | -0.034 | -0.67 | 217.06 K | 1.1 M |
| JOB | General Employment Enterprises | 6.30 | 725.05 M | -0.901 | -12.51 | 2.28 K | 14.36 K |
| GORO | Gold Resource Corp | 7.0966 | 567.93 M | -0.2647 | -3.6 | 176 K | 1.25 M |
| CIX | Compx International Inc | 4.1863 | 535.93 M | -0.5565 | -11.73 | 12.87 K | 53.88 K |
| TRX | Tanzanian Royalty Exploration Corp | 4.11 | 299.97 M | -0.07 | -1.67 | 1.63 M | 6.71 M |
| FRD | Friedman Industries Inc | 3.6869 | 276.32 M | -0.0338 | -0.91 | 7.9 K | 29.13 K |
| GENC | Gencor Industries IN | 4.6733 | 254.9 M | -0.0734 | -1.55 | 6.94 K | 32.44 K |
| ARMP | Armata Pharmaceuticals Inc | 1260.00 | 144.64 M | -70.00 | -5.26 | 13 | 16.38 K |
| BDL | Flanigan's Enterprises | 5.1976 | 121.75 M | -0.3319 | -6 | 3.84 K | 19.97 K |
| CATX | Perspective Therapeutics Inc | 10.40 | 94.2 M | -0.20 | -1.89 | 10.11 K | 105.14 K |
| IBIO | Ibio Inc | 5250.00 | 52.9 M | -850.00 | -13.93 | 10 | 52.5 K |
| DXR | Daxor Corp | 9.9685 | 49.74 M | -0.4188 | -4.03 | 2.3 K | 22.93 K |
| COHN | Cohen & CO Inc | 25.7272 | 35.52 M | -0.9356 | -3.51 | 10.66 K | 274.25 K |
| NNVC | Nanoviricides Inc | 92.40 | 35.24 M | -2.10 | -2.22 | 2.65 K | 245.23 K |
| BESS | Bimergen Energy Corporation | 189.00 | 24.98 M | -7.00 | -3.57 | 46 | 8.69 K |
| CVM | Cel-Sci Corp | 4800.00 | 23.04 M | -300.00 | -5.88 | 135 | 648 K |
| MXC | Mexco Energy Corp | 7.9563 | 22.1 M | -0.0834 | -1.04 | 900 | 7.16 K |
| REED | Reed's, Inc. | 472.5789 | 21.11 M | -2.8816 | -0.61 | 223 | 105.39 K |
| UUU | Universal Security Instruments | 4.8248 | 16.02 M | -0.0505 | -1.04 | 1 K | 4.82 K |
| CVR | Chicago Rivet & Machine Company | 9.2683 | 9.24 M | -0.2471 | -2.6 | 200 | 1.85 K |
| TOVX | Theriva Biologics Inc | 7262.50 | 7.38 M | -700.00 | -8.79 | 57 | 413.96 K |
| PLAG | Planet Green Holdings Corp | 817.50 | 5.33 M | -17.50 | -2.1 | 512 | 418.56 K |
| OPTT | Ocean Power Tech Inc | 1272.00 | 5.15 M | -70.00 | -5.22 | 158.98 K | 202.23 M |
| AUMN | Golden Minerals Company | 230.00 | 3.73 M | -2.50 | -1.08 | 4 | 920 |
| ENSV | Enservco Corpporation | 4.80 | 29.09 K | -0.15 | -3.03 | 333 | 1.6 K |
Canadian Securities Exchange (CN) CAD
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| T | Crude Oil WTI | 78.70 | 605.06 B | -0.96 | -1.21 | 298.72 K | 23.51 M |
| SI | Silver | 16.469 | 1.07 B | -0.201 | -1.21 | 25.62 K | 421.94 K |
| CC | Cocoa | 2855.00 | -62.00 | -2.13 | 42 | 119.91 K | |
| CL | Crude Oil | 78.70 | -0.96 | -1.21 | 298.72 K | 23.51 M | |
| BZ | Brent Crude | 76.89 | -0.70 | -0.9 | 136.79 K | 10.52 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| QCOM | Qualcomm Inc | 23.7087 | 188.93 B | -0.7467 | -3.05 | 59.16 M | 1.4 B |
| TMUS | T-Mobile US | 9.6233 | 182.36 B | -0.2072 | -2.11 | 5.12 M | 49.28 M |
| NTES | Netease Inc ADR | 5.9473 | 78.2 B | -0.0854 | -1.42 | 6 M | 35.66 M |
| KDP | Keurig Dr Pepper Inc | 3.3142 | 52.06 B | -0.0606 | -1.8 | 2.58 M | 8.55 M |
| TTWO | Take-Two Interactive Software | 9.44 | 43.25 B | -0.18 | -1.87 | 2.13 M | 20.06 M |
| VOD | Vodafone Grp Plc ADR | 9.0711 | 36.24 B | -0.0629 | -0.69 | 5.02 M | 45.55 M |
| ODFL | Old Dominion Freight Line Inc | 4.3178 | 35.13 B | -0.0411 | -0.94 | 2.93 M | 12.67 M |
| DLTR | Dollar Tree Inc | 18.4267 | 26.81 B | -0.1533 | -0.83 | 3.93 M | 72.5 M |
| FCNCA | First Citizens Bancs | 167.9189 | 25.73 B | -2.3164 | -1.36 | 19.2 K | 3.22 M |
| AXON | Axon Enterprise Inc | 6.98 | 25.69 B | -0.58 | -7.67 | 3.41 M | 23.77 M |
| JBHT | J B Hunt Transport | 29.8425 | 21.22 B | -0.4699 | -1.55 | 2.16 M | 64.57 M |
| TSEM | Tower Semiconductor | 24.15 | 18.03 B | -0.30 | -1.23 | 80.53 K | 1.94 M |
| EWBC | East West Bancorp | 12.5251 | 17.91 B | -0.1666 | -1.31 | 887.87 K | 11.12 M |
| SIRI | Sirius XM Holdings | 7.0707 | 10.86 B | -1.0328 | -12.75 | 24.52 M | 173.35 M |
| ZION | Zions Bancorp | 13.4836 | 9.71 B | -0.1768 | -1.29 | 2.45 M | 33.06 M |
| TTEK | Tetra Tech Inc | 3.6874 | 9.63 B | -0.1164 | -3.06 | 4.08 M | 15.06 M |
| IESC | Ies Holdings | 4.65 | 7.52 B | -0.09 | -1.9 | 83.8 K | 389.69 K |
| RUSHB | Rush Entpr Cl B | 3.7728 | 7.04 B | -0.0517 | -1.35 | 46.8 K | 176.58 K |
| ARWR | Arrowhead Pharma | 5.10 | 6.97 B | -0.20 | -3.77 | 13.01 K | 66.35 K |
| RIOT | Riot Blockchain Inc | 429.1649 | 6.86 B | -3.1676 | -0.73 | 133 | 57.08 K |
| OTEX | Open Text Cp | 9.1353 | 6.06 B | -0.0643 | -0.7 | 1.77 M | 16.21 M |
| OMAB | Grupo Aeroportuario ADR | 5.4851 | 5.39 B | -0.0304 | -0.55 | 26.61 K | 145.98 K |
| JSM | SLM Cp 6% Sr Nt | 5.6604 | 5.05 B | -0.0949 | -1.65 | 37.58 K | 212.71 K |
| LSTR | Landstar System | 31.0834 | 4.97 B | -0.7094 | -2.23 | 1.67 M | 51.77 M |
| FULT | Fulton Financial Cor | 5.5863 | 4.54 B | -0.0586 | -1.04 | 1.09 M | 6.07 M |
| MYRG | MYR Group Inc | 15.57 | 4.37 B | -0.24 | -1.52 | 73.6 K | 1.15 M |
| IEP | Icahn Enterprises | 7.8468 | 3.79 B | -0.1569 | -1.96 | 60.57 K | 475.26 K |
| USLM | U S Lime & Mineral | 6.8578 | 3.34 B | -0.0915 | -1.32 | 17 K | 116.58 K |
| SBCF | Seacoast Banking Cp | 6.8144 | 3.25 B | -0.0443 | -0.65 | 47.38 K | 322.87 K |
| SLM | SLM Corp | 3.1316 | 3.18 B | -0.0658 | -2.06 | 11.41 M | 35.74 M |
| AXTI | Axt Inc | 3.45 | 3.08 B | -0.05 | -1.43 | 98.52 K | 339.9 K |
| HOVNP | Hovnanian Entr Dep A | 3.8139 | 3.05 B | -0.0314 | -0.82 | 4.26 K | 16.27 K |
| DRH | Diamondrock Hospitality Company Common Stock | 5.1835 | 3.01 B | -0.3333 | -6.04 | 1.64 M | 8.48 M |
| GRBK | Green Brick Partners | 38.069 | 2.66 B | -1.931 | -4.83 | 5.88 K | 223.92 K |
| HURN | Huron Consulting | 23.18 | 2.65 B | -0.50 | -2.11 | 487.93 K | 11.31 M |
| BELFA | BEL Fuse Cl A | 17.8143 | 2.62 B | -0.1077 | -0.6 | 1.4 K | 24.94 K |
| UFPT | U F P Tech Inc | 7.6799 | 2.43 B | -0.1001 | -1.29 | 19.51 K | 149.85 K |
| ECPG | Encore Capital Group | 17.65 | 2.34 B | -0.39 | -2.16 | 197.72 K | 3.49 M |
| IOSP | Innospec Inc | 8.2397 | 1.93 B | -0.1899 | -2.25 | 130.13 K | 1.07 M |
| WERN | Werner Enterprise | 14.0441 | 1.67 B | -0.0951 | -0.67 | 1.4 M | 19.62 M |
| JJSF | J J Snack Foods | 33.0531 | 1.66 B | -0.3836 | -1.15 | 97.3 K | 3.22 M |
| WEN | Wendys Company | 3.0964 | 1.59 B | -0.032 | -1.02 | 3.14 M | 9.72 M |
| DMLP | Dorchester Minls | 5.3488 | 1.38 B | -0.1001 | -1.84 | 64.55 K | 345.25 K |
| GIII | G-III Apparel Gp | 10.3528 | 1.37 B | -0.0596 | -0.57 | 606.4 K | 6.28 M |
| STAA | Staar Surgical Company | 3.58 | 1.34 B | -0.18 | -4.79 | 162.9 K | 583.19 K |
| CCEC | Capital Clean Energy Carriers Corp | 15.8333 | 1.22 B | -0.1287 | -0.81 | 26.89 K | 425.69 K |
| CYRX | Cryoport Inc | 30.24 | 1.04 B | -1.56 | -4.91 | 2.97 K | 89.72 K |
| SVRA | Savara Inc | 356.8248 | 1.03 B | -150.6752 | -29.69 | 34.23 K | 12.22 M |
| ITRN | Ituran Location | 6.6587 | 992.18 M | -0.0875 | -1.3 | 63.1 K | 420.16 K |
| TRNS | Transcat Inc | 7.30 | 988.59 M | -0.10 | -1.35 | 3.8 K | 27.74 K |
| WLFC | Willis Lease Fin C | 16.2325 | 983.41 M | -0.1541 | -0.94 | 18.65 K | 302.8 K |
| WINA | Winmark Corp | 15.0408 | 979.35 M | -0.2288 | -1.5 | 7.34 K | 110.35 K |
| HAFC | Hanmi Financial Cp | 11.5342 | 960.71 M | -0.7114 | -5.81 | 61.97 K | 714.76 K |
| GPRE | Green Plains Inc | 14.8151 | 952.6 M | -0.1947 | -1.3 | 454.36 K | 6.73 M |
| MPB | Mid Penn Bancorp Inc | 6.1446 | 885.21 M | -0.1617 | -2.56 | 150 | 921.69 |
| LXRX | Lexicon Pharmaceutcl | 12.46 | 832.07 M | -0.07 | -0.56 | 58.38 K | 727.46 K |
| OSPN | Onespan Inc | 7.5012 | 818.33 M | -0.0765 | -1.01 | 199.76 K | 1.5 M |
| ULH | Universal Logis Hld | 12.4153 | 802.37 M | -0.1483 | -1.18 | 34.12 K | 423.62 K |
| CWBC | Community West Bncsh | 3.7247 | 702.15 M | -0.0203 | -0.54 | 200 | 744.94 |
| ACNB | Acnb Corp | 6.8834 | 678.37 M | -0.1999 | -2.82 | 1.71 K | 11.78 K |
| KOPN | Kopin Cp | 3.70 | 670.8 M | -0.10 | -2.63 | 790.17 K | 2.92 M |
| QMCO | Quantum Corp | 384.00 | 664.85 M | -12.80 | -3.23 | 13.72 K | 5.27 M |
| CAPR | Capricor Therap | 565.00 | 652.32 M | -25.00 | -4.24 | 19 | 10.73 K |
| WRLD | World Acceptance Cp | 39.64 | 649.2 M | -2.15 | -5.14 | 481.98 K | 19.11 M |
| TATT | T A T Tech Ltd | 6.9122 | 510.57 M | -0.1159 | -1.65 | 6.6 K | 45.62 K |
| AIFU | Fanhua Inc. | 343.6034 | 428.34 M | -4.5604 | -1.31 | 8.85 K | 3.04 M |
| NATH | Nathan's Famous IN | 7.8875 | 418.17 M | -0.0621 | -0.78 | 13.48 K | 106.32 K |
| ZNOG | Zion Oil & Gas, Inc | 6.14 | 393.32 M | -0.08 | -1.29 | 94.47 K | 580.02 K |
| VALU | Value Line Inc | 11.1766 | 389.36 M | -0.4819 | -4.13 | 17 K | 190 K |
| MGPI | MGP Ingredients Inc | 6.0972 | 382.86 M | -0.0958 | -1.55 | 118.94 K | 725.23 K |
| IRD | Opus Genetics, Inc. | 561.60 | 358.57 M | -38.40 | -6.4 | 2.2 K | 1.24 M |
| SHIP | Seanergy Maritime Hl | 146075.7656 | 334.12 M | -2585.5469 | -1.74 | 1 | 146.08 K |
| RELL | Richardson Electrncs | 5.0672 | 299.32 M | -0.0324 | -0.64 | 88.93 K | 450.61 K |
| ULBI | Ultralife Corp | 4.05 | 262.46 M | -0.03 | -0.74 | 79.95 K | 323.79 K |
| STRT | Strattec Security | 15.391 | 251 M | -0.2113 | -1.35 | 1.41 K | 21.76 K |
| CFBK | Central Fed Cp | 26.9763 | 238.82 M | -1.8157 | -6.31 | 65 | 1.75 K |
| PPIH | Perma-Pipe International Holdings Inc | 6.335 | 237.41 M | -0.065 | -1.02 | 12.81 K | 81.16 K |
| PEBK | Peoples Bancorp NC | 3.3931 | 229.49 M | -0.0251 | -0.73 | 440 | 1.49 K |
| CZWI | Citizens Community | 3.0863 | 223.87 M | -0.1624 | -5 | 2.6 K | 8.02 K |
| RICK | RCI Hospitality Hold | 13.775 | 208.77 M | -0.7621 | -5.24 | 2.24 M | 30.81 M |
| TTGT | Techtarget Inc | 5.18 | 199.26 M | -0.05 | -0.96 | 50.1 K | 259.52 K |
| LTBR | Lightbridge Corp | 459.0001 | 174.44 M | -8.9999 | -1.92 | 620 | 284.58 K |
| DMRC | Digimarc Corp | 16.1726 | 173.17 M | -0.5759 | -3.44 | 27.41 K | 443.37 K |
| CHCI | Comstock Hlds Cos | 6.447 | 162.87 M | -0.203 | -3.05 | 16.3 K | 105.11 K |
| INO | Inovio Pharma | 68.3944 | 151.89 M | -0.9566 | -1.38 | 6.24 K | 426.78 K |
| TCX | Tucows Inc Cl A | 3.04 | 147.27 M | -0.1156 | -3.66 | 34.92 K | 106.15 K |
| TRAK | ReposiTrak | 3.1993 | 130.14 M | -0.2461 | -7.14 | 7.1 K | 22.72 K |
| ACNT | Ascent Industries CO | 6.4424 | 121.7 M | -0.1148 | -1.75 | 8.4 K | 54.12 K |
| UBOH | United Bancshares | 6.077 | 112.51 M | -0.0603 | -0.98 | 3.41 K | 20.73 K |
| FLNT | Fluent Inc | 100.3384 | 109.36 M | -2.1124 | -2.06 | 2.55 K | 255.86 K |
| VIRC | Virco MFG Cp | 3.1317 | 101.05 M | -0.1005 | -3.11 | 5.25 K | 16.44 K |
| KEQU | Kewaunee Scientifi | 10.0604 | 96.72 M | -0.1618 | -1.58 | 10.92 K | 109.9 K |
| ANIX | Anixa Biosciences Inc | 11.00 | 96.49 M | -1.25 | -10.2 | 4.42 K | 48.66 K |
| LAKE | Lakeland Inds Inc | 8.2567 | 93.5 M | -0.0587 | -0.71 | 9.72 K | 80.29 K |
| MMLP | Martin Midstrm LP | 9.9666 | 87.64 M | -0.0507 | -0.51 | 51.33 K | 511.58 K |
| INSG | Inseego Corp | 65.50 | 83.82 M | -1.30 | -1.95 | 169.39 K | 11.1 M |
| NTWK | Netsol Tech Inc | 9.306 | 82.35 M | -0.294 | -3.06 | 9 K | 83.73 K |
| CPHC | Canterbury Park Hl | 6.4708 | 81.64 M | -0.0799 | -1.22 | 1.7 K | 11.02 K |
| AIRT | Air T Inc | 6.5649 | 80.63 M | -0.0804 | -1.21 | 4.6 K | 30.2 K |
| BWEN | Broadwind Energy Inc | 48.70 | 70.5 M | -0.80 | -1.62 | 29.57 K | 1.44 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GE | General Electric Company | 55.4277 | 355.62 B | -0.5577 | -1 | 13.1 M | 726.3 M |
| HSBC | HSBC Holdings Plc ADR | 22.6222 | 308.46 B | -1.4649 | -6.08 | 7.66 M | 173.2 M |
| TM | Toyota Motor Corp Ltd | 50.8073 | 250.88 B | -0.821 | -1.59 | 2.76 M | 140.02 M |
| BAC-PE | Bank of America Corporation | 8.295 | 228.17 B | -0.0701 | -0.84 | 161.56 K | 1.34 M |
| COF | Capital One Financial Corp | 29.1013 | 118.57 B | -0.2881 | -0.98 | 4.42 M | 128.58 M |
| NGG | National Grid Transco Plc ADR | 17.6182 | 83.71 B | -0.2005 | -1.13 | 126.22 K | 2.22 M |
| BCS | Barclays Plc ADR | 10.966 | 76.95 B | -0.198 | -1.77 | 3.85 M | 42.26 M |
| GS-PA | The Goldman Sachs Group Inc | 10.0722 | 70.29 B | -0.1447 | -1.42 | 77.81 K | 783.76 K |
| NWG | Natwest Group Plc ADR | 6.5937 | 62.85 B | -0.3553 | -5.11 | 482.37 K | 3.18 M |
| TFC | Truist Financial Corp | 15.6364 | 60.24 B | -0.4106 | -2.56 | 7.72 M | 120.68 M |
| FERG | Ferguson Plc | 15.5109 | 51.17 B | -0.7837 | -4.81 | 1.12 K | 17.31 K |
| MSCI | MSCI Inc | 25.1135 | 48.09 B | -1.221 | -4.64 | 5.75 M | 144.32 M |
| AU | Anglogold Ashanti Ltd ADR | 29.4779 | 46.53 B | -0.2121 | -0.71 | 2.41 M | 71.06 M |
| LYV | Live Nation Entertainment | 12.69 | 41.97 B | -0.30 | -2.31 | 2.74 M | 34.83 M |
| MLM | Martin Marietta Materials | 65.8236 | 37.28 B | -0.8841 | -1.33 | 539.9 K | 35.54 M |
| VMC | Vulcan Materials Company | 37.1675 | 36.5 B | -0.3457 | -0.92 | 1.57 M | 58.51 M |
| PUK | Prudential Public Ltd Company ADR | 8.9212 | 31.49 B | -1.3108 | -12.81 | 3.21 M | 28.61 M |
| AWK | American Water Works | 14.6501 | 29.8 B | -0.8201 | -5.3 | 5.56 M | 81.5 M |
| RF | Regions Financial Corp | 4.2863 | 24.34 B | -0.0644 | -1.48 | 16.29 M | 69.83 M |
| KEY | Keycorp | 4.1476 | 22.64 B | -0.1071 | -2.52 | 9.94 M | 41.24 M |
| BCH | Banco DE Chile ADR | 7.4495 | 19.81 B | -0.1885 | -2.47 | 81.54 K | 607.45 K |
| RBA | Ritchie Bros. Auctioneers Inc | 14.9355 | 17.82 B | -0.1729 | -1.14 | 517.3 K | 7.73 M |
| DINO | HF Sinclair Corp | 6.4981 | 17.43 B | -0.051 | -0.78 | 1.32 M | 8.59 M |
| LDOS | Leidos Holdings Inc | 27.2847 | 16.33 B | -0.2658 | -0.96 | 665.91 K | 18.17 M |
| YPF | Ypf Sociedad Anonima ADR | 32.5835 | 14.65 B | -0.2964 | -0.9 | 900 | 29.33 K |
| WTRG | Essential Utilities Inc | 8.7285 | 12.87 B | -0.241 | -2.69 | 1.86 M | 16.25 M |
| SUZ | Suzano Papel E Celul ADR | 5.5929 | 11.88 B | -0.1695 | -2.94 | 750 | 4.19 K |
| RTO | Rentokil Initial Plc ADR | 8.1186 | 11.86 B | -0.0931 | -1.13 | 500 | 4.06 K |
| GNRC | Generac Holdings Inc | 8.7308 | 11.44 B | -0.1186 | -1.34 | 92.14 K | 804.41 K |
| TLK | P.T. Telekomunikasi Indonesia Tbk ADR | 8.8956 | 11.25 B | -0.0548 | -0.61 | 322.6 K | 2.87 M |
| FHN | First Horizon Corp | 8.5246 | 11.15 B | -0.0536 | -0.62 | 1.47 M | 12.52 M |
| AES | The Aes Corp | 7.0422 | 10.65 B | -0.3279 | -4.45 | 16.67 M | 117.43 M |
| ONTO | Onto Innovation Inc | 9.42 | 10.55 B | -0.05 | -0.53 | 304.83 K | 2.87 M |
| PRMB | Primo Brands Corporation | 5.3111 | 8.69 B | -0.1755 | -3.2 | 1.04 M | 5.53 M |
| OSK | Oshkosh Truck Corp | 30.9215 | 8.61 B | -0.6459 | -2.05 | 2.23 M | 68.99 M |
| AWI | Armstrong World Industries Inc | 20.117 | 7.39 B | -1.4969 | -6.93 | 996.6 K | 20.05 M |
| TRNO | Terreno Realty Corp | 12.3603 | 7.39 B | -0.086 | -0.69 | 23.6 K | 291.7 K |
| G | Genpact Ltd | 11.8179 | 7.29 B | -0.071 | -0.6 | 473.4 K | 5.59 M |
| CMC | Commercial Metals Company | 10.4033 | 7.14 B | -0.6972 | -6.28 | 3.84 M | 39.96 M |
| DY | Dycom Industries | 8.85 | 6.88 B | -0.18 | -1.99 | 591 K | 5.23 M |
| FNB | F.N.B. Corp | 3.9586 | 6.38 B | -0.0315 | -0.79 | 850.22 K | 3.37 M |
| HRB | H&R Block | 9.3291 | 6.24 B | -0.0707 | -0.75 | 3.83 M | 35.77 M |
| MTG | Mgic Investment Corp | 6.4688 | 5.54 B | -0.0511 | -0.78 | 3.07 M | 19.88 M |
| ITGR | Integer Holdings Corp | 17.6938 | 4.31 B | -0.0911 | -0.51 | 170.72 K | 3.02 M |
| AGO | Assured Guaranty Ltd | 15.2327 | 3.24 B | -0.577 | -3.65 | 4 M | 60.97 M |
| CWT | California Water Service Group Holding | 12.1521 | 3.12 B | -0.0956 | -0.78 | 211.15 K | 2.57 M |
| DRH | Diamondrock Hospitality Company | 5.1835 | 3.01 B | -0.3333 | -6.04 | 1.64 M | 8.48 M |
| SA | Seabridge Gold | 23.68 | 2.74 B | -0.67 | -2.75 | 1.67 M | 39.61 M |
| HCI | Homeowners Choice | 4.7504 | 2.36 B | -0.0592 | -1.23 | 4.3 K | 20.43 K |
| SBH | Sally Beauty Holdings | 8.13 | 1.8 B | -0.06 | -0.73 | 646.03 K | 5.25 M |
| GLP | Global Partners LP | 5.6304 | 1.5 B | -0.1452 | -2.51 | 31.8 K | 179.05 K |
| STC | Stewart Information Services Corp | 9.7591 | 1.35 B | -0.1266 | -1.28 | 239.6 K | 2.34 M |
| SPH | Suburban Propane Partners LP | 11.596 | 1.17 B | -0.1531 | -1.3 | 92.2 K | 1.07 M |
| TK | Teekay Shipping Corp | 9.6485 | 1.17 B | -0.1126 | -1.15 | 438.6 K | 4.23 M |
| KRO | Kronos Worldwide Inc | 3.5181 | 978.33 M | -0.1131 | -3.11 | 8 K | 28.14 K |
| FTK | Flotek Industries | 7.62 | 957.26 M | -0.48 | -5.93 | 41.4 K | 315.43 K |
| SB | Safe Bulkers Inc | 4.8123 | 892.45 M | -0.0242 | -0.5 | 56.96 K | 274.1 K |
| TXO | Txo Energy Partners L.P. | 6080.00 | 772.92 M | -440.00 | -6.75 | 10 | 60.8 K |
| SAFE | Safehold Inc | 8.195 | 733.46 M | -0.0856 | -1.03 | 132.56 K | 1.09 M |
| MG | Mistras Group Inc | 11.46 | 643.08 M | -2.18 | -15.98 | 1.31 M | 14.98 M |
| MLR | Miller Industries | 7.7166 | 552.75 M | -0.1331 | -1.7 | 37.96 K | 292.92 K |
| BDN | Brandywine Realty Trust | 3.7019 | 530.45 M | -0.0333 | -0.89 | 1.12 M | 4.16 M |
| TRC | Tejon Ranch Company | 30.3127 | 476.93 M | -0.1978 | -0.65 | 30.27 K | 917.41 K |
| VCV | Invesco California Value Muni Income Trust | 4.7812 | 466.59 M | -0.0274 | -0.57 | 33.7 K | 161.13 K |
| TCI | Transcontinental Realty Investors | 11.92 | 425.8 M | -0.33 | -2.69 | 2.6 K | 30.99 K |
| BBW | Build-A-Bear Workshop | 4.8853 | 353.44 M | -0.2018 | -3.97 | 253.16 K | 1.24 M |
| MLP | Maui Land & Pineapple Company | 4.47 | 300.07 M | -0.08 | -1.76 | 62.12 K | 277.7 K |
| PERF | Perfect Corp Cl A | 6.81 | 201.82 M | -0.234 | -3.32 | 3.3 K | 22.47 K |
| BEBE | TGE Value Creative Solutions Corp | 7.1685 | 201.6 M | -0.0514 | -0.71 | 98.33 K | 704.9 K |
| TRAK | Repositrak Inc | 3.2091 | 134.8 M | -0.2468 | -7.14 | 7.1 K | 22.78 K |
| AHT-PD | Ashford Hospitality Trust Inc | 4.2382 | 108.64 M | -0.0419 | -0.98 | 3.15 K | 13.35 K |
| JHI | John Hancock Investors Trust | 5.0137 | 106.42 M | -0.0812 | -1.59 | 13.78 K | 69.06 K |
| GHI | Greystone Housing Impact Investors LP | 4.0275 | 98.02 M | -0.021 | -0.52 | 9.4 K | 37.87 K |
| BESS | Bimergen Energy Corporation | 189.00 | 24.98 M | -7.00 | -3.57 | 46 | 8.69 K |
| BHV | Blackrock Virginia Muni Trust | 9.2041 | 19.84 M | -0.0627 | -0.68 | 200 | 1.84 K |
| TVC | Tennessee Valley Authority | 15.3628 | 12.79 M | -0.0883 | -0.57 | 19.28 K | 296.21 K |
| ENFY | Enlightify Inc. | 165.2891 | 1.58 K | -1.8327 | -1.1 | 27.5 K | 4.55 M |
| GRBK | Green Brick Partners | 38.069 | -1.931 | -4.83 | 5.88 K | 223.92 K | |
| GS-P-A | Goldman Sachs Group Inc. (The) Depositary Shares Series A | 15.294 | -0.2194 | -1.41 | 77.81 K | 1.19 M | |
| NOK | Nokia Corp ADR | 7.7983 | -0.1116 | -1.41 | 14.32 M | 111.68 M | |
| FLG-PU | Flagstar Financial, Inc. Bifurc | 20.2679 | -0.1893 | -0.93 | 400 | 8.11 K | |
| PYT | Pplus Trust | 9.1819 | -0.0837 | -0.9 | 500 | 4.59 K | |
| BAC-P-E | Bank of America Corporation Depositary Sh repstg 1/1000th Perp Pfd Ser E | 12.7361 | -0.1075 | -0.84 | 161.56 K | 2.06 M | |
| CQP | Cheniere Energy Partners LP | 5.0088 | -0.0336 | -0.67 | 217.1 K | 1.09 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| IMP | Intermap Tech Corp | 13.70 | -2.30 | -14.38 | 10.4 K | 142.48 K | |
| FLNT | Flint Corp | 10.40 | -1.60 | -13.33 | 1.02 K | 10.61 K | |
| CJT | Cargojet Inc | 5.8861 | -0.5743 | -8.89 | 71.19 K | 419.04 K | |
| ELO | Eloro Resources Ltd | 5.20 | -0.40 | -7.14 | 17.57 K | 91.39 K | |
| QEC | Questerre Energy Corp | 4.2456 | -0.2805 | -6.2 | 1.14 M | 4.85 M | |
| WRG | Western Energy Services Corp | 864.00 | -48.00 | -5.26 | 141 | 121.82 K | |
| STC | Sangoma Technologies Corp | 5.95 | -0.28 | -4.49 | 3.1 K | 18.44 K | |
| ELEF | Silver Elephant Mining Corp | 12.2376 | -0.4961 | -3.9 | 563 | 6.89 K | |
| SEA | Seabridge Gold Inc | 18.742 | -0.7361 | -3.78 | 54.77 K | 1.03 M | |
| SNDY | Sunday Lake Gold Corp. | 5.60 | -0.20 | -3.45 | 8.85 K | 49.53 K | |
| AIF | Altus Group Ltd | 7.3763 | -0.2603 | -3.41 | 28.37 K | 209.29 K | |
| TRX | Trx Gold Corporation | 4.26 | -0.13 | -2.96 | 260.26 K | 1.11 M | |
| DXT | Dexterra Group Inc | 3.9687 | -0.1167 | -2.86 | 1.54 K | 6.11 K | |
| MTL | Mullen Group Ltd | 6.9483 | -0.1809 | -2.54 | 101.9 K | 708.03 K | |
| ATX | ATEX Resources Inc. | 12.00 | -0.30 | -2.44 | 60 | 720 | |
| TGO | Terago Inc | 4.00 | -0.10 | -2.44 | 289.2 K | 1.16 M | |
| OTEX | Open Text Corp | 9.6616 | -0.2359 | -2.38 | 886.8 K | 8.57 M | |
| CRRX | Carerx Corp | 17.3178 | -0.3936 | -2.22 | 1.1 K | 19.05 K | |
| ACX | Act Energy Technologies Ltd | 3.3019 | -0.0749 | -2.22 | 47.65 K | 157.34 K | |
| FM | First Quantum Minerals Ltd | 15.02 | -0.3085 | -2.01 | 3.24 M | 48.64 M | |
| RUS | Russel Metals | 7.3611 | -0.1503 | -2 | 146.3 K | 1.08 M | |
| PIF | Polaris Infrastructure Inc | 2946.8738 | -57.5938 | -1.92 | 85 | 250.48 K | |
| OCG | Outcrop Silver & Gold Corp | 5.50 | -0.10 | -1.79 | 1.55 K | 8.53 K | |
| AG | First Majestic Silver Corp | 3.3154 | -0.0592 | -1.75 | 166.83 K | 553.11 K | |
| CAS | Cascades Inc | 4.9534 | -0.0861 | -1.71 | 306.36 K | 1.52 M | |
| ALS | Altius Minerals Corp | 6.8504 | -0.1169 | -1.68 | 35.26 K | 241.55 K | |
| GAU | Galiano Gold Inc | 5.87 | -0.10 | -1.68 | 75 K | 440.25 K | |
| WCN | Waste Connections Inc | 19.7455 | -0.3361 | -1.67 | 220.72 K | 4.36 M | |
| BU | Burcon Nutrascience Corp | 146.402 | -2.4814 | -1.67 | 139 | 20.35 K | |
| STN | Stantec Inc | 11.0671 | -0.1864 | -1.66 | 81.88 K | 906.2 K | |
| LUN | Lundin Mining Corp | 3.4396 | -0.055 | -1.57 | 7.16 M | 24.61 M | |
| MTY | Mty Food Group Inc | 7.2921 | -0.1121 | -1.51 | 2 K | 14.55 K | |
| KEY | Keyera Corp | 4.8169 | -0.0725 | -1.48 | 275.21 K | 1.33 M | |
| REI-UN | RioCan Real Estate Investment Trust | 7.4525 | -0.1111 | -1.47 | 341.72 K | 2.55 M | |
| BB | Blackberry Ltd | 73.47 | -1.08 | -1.45 | 1.38 M | 101.28 M | |
| SJ | Stella Jones Inc | 5.4058 | -0.0774 | -1.41 | 5.6 K | 30.27 K | |
| RBA | Rb Global Inc | 15.4018 | -0.2194 | -1.4 | 73.4 K | 1.13 M | |
| TC | Tucows Inc | 3.20 | -0.04 | -1.23 | 3.38 K | 10.8 K | |
| ATS | Ats Corp | 6.79 | -0.08 | -1.16 | 254.3 K | 1.73 M | |
| CSCI | Cosciens Biopharma Inc | 51600.00 | -600.00 | -1.15 | 1 | 51.6 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 7.1242 | -0.0807 | -1.12 | 147.54 K | 1.05 M | |
| CEF | Sprott Physical Gold Silver Trust | 14.1146 | -0.1591 | -1.11 | 67.36 K | 950.75 K | |
| DSG | Descartes Sys | 6.46 | -0.07 | -1.07 | 31.8 K | 205.43 K | |
| MRE | Martinrea International Inc | 6.8359 | -0.0735 | -1.06 | 40.44 K | 276.46 K | |
| TXR | Torex Resources Inc. | 9.4121 | -0.0991 | -1.04 | 2.17 K | 20.42 K | |
| TXG | Torex Gold Resources Inc | 9.4593 | -0.0995 | -1.04 | 21.7 K | 205.26 K | |
| QBR-A | Quebecor Inc | 5.6501 | -0.0567 | -0.99 | 130 | 734.51 | |
| EMP-A | Empire Company Limited | 12.2701 | -0.1216 | -0.98 | 80.7 K | 990.2 K | |
| WN-PE | George Weston 4.75 Ser V Prf | 8.1315 | -0.0788 | -0.96 | 7.65 K | 62.22 K | |
| WPM | Wheaton Precious Metals Corp | 13.0031 | -0.1226 | -0.93 | 3.82 M | 49.69 M | |
| POW-PD | Power Corporation of Canada Pref D | 8.4732 | -0.0776 | -0.91 | 11.92 K | 101.02 K | |
| SLF-PE | Sun Life Financial Sr 5 Prf | 8.1339 | -0.0735 | -0.9 | 12.54 K | 101.97 K | |
| MFC-PC | Manulife Finl Srs 3 Prf | 8.1397 | -0.0732 | -0.89 | 8.5 K | 69.19 K | |
| IFP | Interfor Corp | 4.3197 | -0.0375 | -0.86 | 16.3 K | 70.41 K | |
| RCH | Richelieu Hardware Ltd | 6.2715 | -0.0495 | -0.78 | 29 K | 181.9 K | |
| TVA-B | TVA Group Inc | 12.9075 | -0.0978 | -0.75 | 1.6 K | 20.65 K | |
| GSY | Goeasy Ltd | 4.1003 | -0.0293 | -0.71 | 6.26 K | 25.67 K | |
| ALA | AltaGas Ltd | 8.0772 | -0.0566 | -0.7 | 693.97 K | 5.61 M | |
| III | Imperial Metals Corp | 7.355 | -0.045 | -0.61 | 77.42 K | 569.4 K | |
| IAG | IA Financial Corp Inc | 20.2276 | -0.1227 | -0.6 | 177.4 K | 3.59 M | |
| CFP | Canfor Corp | 8.44 | -0.05 | -0.59 | 90 K | 759.6 K | |
| LBS-PA | Life & Banc Split Corp Pref A | 4.2806 | -0.0251 | -0.58 | 1.42 K | 6.1 K | |
| SVM | Silvercorp Metals Inc | 5.8046 | -0.034 | -0.58 | 657.3 K | 3.82 M | |
| MRD | Melcor Dev | 5.9002 | -0.0321 | -0.54 | 5.3 K | 31.27 K | |
| KBL | Kbro Linen Inc | 8.2714 | -0.0444 | -0.53 | 4.5 K | 37.22 K | |
| PGIC-PA | Premium Global Income Split Corp | 5.7407 | -0.0289 | -0.5 | 12.04 K | 69.1 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LNWO | Light & Wonder, Inc. | 15.52 | 6.21 B | -1.37 | -8.11 | 4.42 M | 68.54 M |
| HOS | Hornbeck Offshore Services, Inc | 11.11 | 1.71 B | -0.40 | -3.48 | 2.14 M | 23.76 M |
| MALG | Microalliance Group Inc. | 13.20 | 913.97 M | -1.80 | -12 | 3 | 39.6 |
| LCU | Lion Copper Corp. Common Shares | 44.28 | 70.69 M | -1.62 | -3.53 | 3.28 K | 145.28 K |
| ORBT | Orbit International Corporation | 3.5327 | 8.53 M | -0.0675 | -1.87 | 1.4 K | 4.95 K |
| HBRM | Herborium Group Inc | 13.00 | 1.09 M | -1.40 | -9.72 | 276 | 3.59 K |
| GRCU | Green Cures & Botanical Distribution Inc | 2363.3999 | 722.67 K | -787.80 | -25 | 4 | 9.45 K |
| NEOM | NeoMedia Technologies Inc | 7.50 | 508.84 K | -0.90 | -10.71 | 5.58 K | 41.84 K |
| RIGH | Bud Genius Inc | 6.25 | 158.56 K | -8.75 | -58.33 | 80 | 500 |
| PSRU | Valiant Eagle Inc | 275.00 | 125.23 K | -25.00 | -8.33 | 239 | 65.72 K |
| DSUS | Drone Services USA Inc | 132.60 | 65.63 K | -130.00 | -49.5 | 211 | 27.98 K |
| LGBI | Cannabiz Mobile Inc | 12.00 | 64.81 K | -7.80 | -39.39 | 104 | 1.25 K |
| USRM | U.S. Stem Cell Inc | 590.00 | 64.15 K | -10.00 | -1.67 | 18 | 10.62 K |
| BOTY | Lingerie Fighting Championships Inc | 5500.00 | 61.6 K | -400.00 | -6.78 | 11.4 K | 62.7 M |
| GRLF | Green Leaf Innovations Inc | 4.00 | 41.07 K | -0.50 | -11.11 | 708 K | 2.83 M |
| WNBD | Winning Brands Corporation | 5.25 | 18.57 K | -0.25 | -4.55 | 2.58 K | 13.56 K |
| XDSL | mPhase Technologies Inc | 127.50 | 16.8 K | -2.00 | -1.54 | 1.27 K | 161.54 K |
| ULTRF | Ultrapetrol (Bahamas) Limited | 5.12 | 14.07 K | -0.04 | -0.78 | 116.42 K | 596.06 K |
| PTOI | Plastic2Oil Inc | 4.14 | 12.47 K | -0.35 | -7.8 | 39.24 K | 162.46 K |
| CBRI | CMTSU Liquidation Inc | 3.66 | 8.16 K | -0.07 | -1.88 | 297.82 K | 1.09 M |
| TXIC | Tongxin International Ltd | 8.24 | 1.23 K | -0.23 | -2.72 | 64.17 K | 528.75 K |
| CALIQ | China Auto Logistics Inc. | 27.5399 | 484 | -0.78 | -2.75 | 4.97 K | 136.76 K |
| YVRLF | Liquid Media Group Ltd. | 34.20 | 482 | -1.002 | -2.85 | 1.17 K | 39.88 K |
| PEHD | Perigee Holdings Inc. | 704.00 | 130 | -8.00 | -1.12 | 709 | 499.14 K |
| ESNC | EnSync Inc | 5.45 | 1 | -0.30 | -5.22 | 15.5 K | 84.47 K |
| PURA | Puration Inc | 756.80 | -860.0001 | -53.19 | 15 | 11.35 K | |
| URBF | Urban Barns Foods Inc | 1760.00 | -240.00 | -12 | 69.4 K | 122.14 M | |
| ONCI | On4 Communications Inc | 40500.00 | -4860.00 | -10.71 | 70 | 2.83 M | |
| VRCI | Verde Science Inc | 1400.00 | -140.00 | -9.09 | 19.64 K | 27.5 M | |
| ESINQ | ITT Educational Services Inc | 107.37 | -1.67 | -1.53 | 1.02 M | 109.52 M | |
| SGRCF | San Gold Corporation | 3.42 | -0.04 | -1.16 | 41.95 K | 143.47 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MOON | Blue Moon Metals Inc | 7.00 | -2.00 | -22.22 | 43 | 301 | |
| NTH | Nord Precious Metals Mining Inc. | 10.5079 | -2.627 | -20 | 190 | 2 K | |
| NCP | Nickel Creek Platinum Corp. | 40.00 | -10.00 | -20 | 160 | 6.4 K | |
| YNV | Ynvisible Interactive Inc | 19.20 | -4.80 | -20 | 371 | 7.12 K | |
| BRON | Bronco Resources Corp. | 8.80 | -2.00 | -18.52 | 1.01 K | 8.9 K | |
| LIB | LibertyStream Infrastructure Partners Inc. | 18.7499 | -3.75 | -16.67 | 66 | 1.24 K | |
| INTR | Intrepid Metals Corp. | 80.00 | -16.00 | -16.67 | 19 | 1.52 K | |
| EMR | Emgold Mining Corporation | 25.50 | -4.00 | -13.56 | 12.79 K | 326.27 K | |
| REVX | Rev Exploration Corp. | 7.00 | -1.00 | -12.5 | 350 | 2.45 K | |
| LQWD | LQwD FinTech Corp | 21.70 | -2.80 | -11.43 | 721 | 15.65 K | |
| PUMA | Puma Exploration Inc | 8.00 | -1.00 | -11.11 | 9.8 K | 78.4 K | |
| HAN | Hannan Metals Ltd | 3.20 | -0.40 | -11.11 | 75 | 240 | |
| PKT | Parkit Enterprise Inc | 5.00 | -0.50 | -9.09 | 13.17 K | 65.85 K | |
| ANDC | Andina Copper Corporation | 6.25 | -0.625 | -9.09 | 2.41 K | 15.05 K | |
| WEB | Westbridge Energy Corporation | 16.2925 | -1.3577 | -7.69 | 63 | 1.03 K | |
| CTH | CoTec Holdings Corp. | 370.00 | -30.00 | -7.5 | 25 | 9.25 K | |
| DEC | Decade Resources Ltd | 6.50 | -0.50 | -7.14 | 800 | 5.2 K | |
| PWM | Power Metals Corp | 3.36 | -0.24 | -6.67 | 167 | 561.12 | |
| VVTM | VVT Med Inc. | 677.5701 | -46.7289 | -6.45 | 52 | 35.23 K | |
| LMS | Less Mess Storage Inc. | 5.80 | -0.40 | -6.45 | 1.4 K | 8.12 K | |
| WPG | West Point Gold Corp. | 8.00 | -0.50 | -5.88 | 300 | 2.4 K | |
| AVCR | Avricore Health Inc | 9.80 | -0.60 | -5.77 | 3.17 K | 31.06 K | |
| CDA | Canuc Resources Corporation | 20.00 | -1.00 | -4.76 | 1.15 K | 23 K | |
| VG | Volcanic Gold Mines Inc | 14.00 | -0.70 | -4.76 | 671 | 9.39 K | |
| DTWO | D2 Lithium Corp. | 4.00 | -0.20 | -4.76 | 750 | 3 K | |
| WEC | Winchester Equity Corporation | 8.60 | -0.40 | -4.44 | 250 | 2.15 K | |
| BQE | BQE Water Inc | 112.00 | -5.00 | -4.27 | 13.92 K | 1.56 M | |
| CTA | Centaurus Energy Inc | 115.00 | -5.00 | -4.17 | 361 | 41.52 K | |
| EPO-H | Encanto Potash Corp | 11.75 | -0.50 | -4.08 | 5.08 K | 59.71 K | |
| DLTA | Delta Resources Limited | 7.80 | -0.30 | -3.7 | 22.3 K | 173.94 K | |
| OYL | CGX Energy Inc | 19.00 | -0.70 | -3.55 | 159.13 K | 3.02 M | |
| TIE | Coloured Ties Capital Inc. | 5.3706 | -0.1941 | -3.49 | 5.62 K | 30.21 K | |
| EGT | Eguana Technologies Inc | 34.00 | -1.00 | -2.86 | 1.41 K | 47.8 K | |
| BARU | Baru Gold Corp | 39.5583 | -1.0771 | -2.65 | 20.55 K | 813.08 K | |
| PE | Pure Energy Minerals Limited | 9.84 | -0.24 | -2.38 | 1.07 K | 10.54 K | |
| HAWK | Hawkeye Gold & Diamond Inc | 13.50 | -0.30 | -2.17 | 1.67 K | 22.49 K | |
| CPAU | CopAur Minerals Inc | 45.00 | -1.00 | -2.17 | 60 | 2.7 K | |
| AGX | Silver X Mining Corp | 20.40 | -0.40 | -1.92 | 313 | 6.39 K | |
| IFOS | Itafos Inc | 246.3458 | -4.648 | -1.85 | 1.35 K | 333.55 K | |
| SGQ | SouthGobi Resources Ltd | 16.31 | -0.09 | -0.55 | 26.7 K | 435.48 K |