Loser Valuations for 14 April 2010 from 00:00:00 until 23:59:59
Loser Valuations for 14 April 2010 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| NOG | Northern Oil and Gas | 125.3075 | 2.59 B | -2.5094 | -1.96 | 105.5 K | 13.22 M |
| UUUU | Energy Fuels Inc | 10.50 | 1.84 B | -0.22 | -2.05 | 8 | 84 |
| JOB | General Employment Enterprises | 4.90 | 725.05 M | -0.10 | -2 | 864 | 4.23 K |
| IDR | Idaho Strategic Resources | 3.318 | 319.85 M | -0.322 | -8.85 | 1.1 K | 3.65 K |
| CMT | Core Molding Technologies Inc | 4.9257 | 187.87 M | -0.6033 | -10.91 | 210.4 K | 1.04 M |
| ESP | Espey Mfg. & Electronics | 9.3205 | 144.45 M | -0.1409 | -1.49 | 200 | 1.86 K |
| LODE | Comstock Mining Inc | 365.00 | 127.01 M | -10.00 | -2.67 | 82 | 29.93 K |
| WYY | Widepoint Corp | 8.68 | 60.29 M | -0.22 | -2.47 | 13.7 K | 118.91 K |
| DXR | Daxor Corp | 9.4659 | 49.74 M | -0.1675 | -1.74 | 3.62 K | 34.28 K |
| COHN | Cohen & CO Inc | 18.1806 | 35.52 M | -0.1871 | -1.02 | 6.5 K | 118.14 K |
| CPHI | China Pharma Holdings | 321.00 | 23.36 M | -6.00 | -1.83 | 727 | 233.37 K |
| MXC | Mexco Energy Corp | 9.6871 | 22.1 M | -0.1008 | -1.03 | 6.5 K | 62.97 K |
| IGC | India Globalization Capital Inc | 10.40 | 20.56 M | -0.70 | -6.31 | 14.97 K | 155.69 K |
| INUV | Inuvo Inc | 25.00 | 6.51 M | -1.00 | -3.85 | 310 | 7.75 K |
| ITP | IT Tech Packaging Inc | 95.6625 | 978.9 K | -1.3611 | -1.4 | 35.91 K | 3.43 M |
| ENSV | Enservco Corpporation | 4.365 | 29.09 K | -0.435 | -9.06 | 85 | 371.02 |
Canadian Securities Exchange (CN) CAD
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ASML | ASML Holding N.V. ADR | 33.0038 | 591.39 B | -0.8948 | -2.64 | 3.48 M | 114.97 M |
| GILD | Gilead Sciences Inc | 15.9098 | 210.52 B | -0.1001 | -0.63 | 16.83 M | 267.72 M |
| VZ | Verizon Communications Inc | 12.2972 | 193.14 B | -0.0906 | -0.73 | 44.21 M | 543.62 M |
| VTRS | Viatris Inc | 17.9118 | 24.19 B | -0.3485 | -1.91 | 6.9 M | 123.57 M |
| HTHT | Huazhu Group Ltd ADR | 3.2201 | 15.72 B | -0.1626 | -4.81 | 3.01 M | 9.68 M |
| TXRH | Texas Roadhouse Inc | 11.9404 | 12.36 B | -0.0713 | -0.59 | 574.71 K | 6.86 M |
| COO | Cooper Companies | 9.6456 | 11.97 B | -0.092 | -0.94 | 1.15 M | 11.09 M |
| HALO | Halozyme Therapeutic | 8.74 | 11.54 B | -0.08 | -0.91 | 479.55 K | 4.19 M |
| TGTX | Tg Therapeuticscmn | 196.875 | 10.07 B | -28.125 | -12.5 | 5 | 984.38 |
| AAL | American Airlines Group | 6.9951 | 9.34 B | -0.066 | -0.93 | 14.57 M | 101.91 M |
| WYNN | Wynn Resorts Ltd | 54.985 | 8.79 B | -1.0372 | -1.85 | 4.44 M | 244.05 M |
| CWST | Casella Waste Sys | 5.07 | 6.27 B | -0.10 | -1.93 | 145.7 K | 738.7 K |
| VEON | Veon Ltd ADR | 226.7953 | 5.26 B | -2.759 | -1.2 | 237.65 K | 53.9 M |
| MAT | Mattel Inc | 16.7393 | 4.59 B | -0.1005 | -0.6 | 7.22 M | 120.92 M |
| ACHC | Acadia Healthcr Company | 5.00 | 3.61 B | -0.16 | -3.1 | 7.42 K | 37.12 K |
| CECO | CECO Environmental Corp. | 4.58 | 3.13 B | -0.1477 | -3.12 | 187.2 K | 857.38 K |
| LOPE | Grand Canyon Educati | 27.16 | 3 B | -0.19 | -0.69 | 421.73 K | 11.45 M |
| ATRC | Atricure Inc | 5.36 | 2.93 B | -0.09 | -1.65 | 10.01 K | 53.63 K |
| HURN | Huron Consulting | 22.48 | 2.65 B | -0.22 | -0.97 | 185.22 K | 4.16 M |
| PRDO | Perdoceo Education Corp | 31.3012 | 1.81 B | -0.3491 | -1.1 | 1.18 M | 37.01 M |
| SRPT | Sarepta Therapeutics | 7.32 | 1.79 B | -0.06 | -0.81 | 264.55 K | 1.94 M |
| SLS | Sellas Life Sciences Group Inc | 102581.7031 | 1.7 B | -2712.5234 | -2.58 | 9 | 923.24 K |
| HCSG | Healthcare Svcs Gp | 10.1247 | 1.7 B | -0.5589 | -5.23 | 1.35 M | 13.71 M |
| QCRH | Qcr Holdings Inc | 8.1538 | 1.69 B | -0.5296 | -6.1 | 54.62 K | 445.36 K |
| JJSF | J J Snack Foods | 34.0837 | 1.66 B | -0.2433 | -0.71 | 205.9 K | 7.02 M |
| DSGR | Distribution Solutions Group Inc | 7.2749 | 1.62 B | -0.1454 | -1.96 | 18.2 K | 132.4 K |
| MLCO | Melco Resorts & Entertainment ADR | 4.1056 | 1.57 B | -0.0957 | -2.28 | 8.63 M | 35.42 M |
| CASH | Meta Financial Group | 7.718 | 1.56 B | -0.47 | -5.74 | 9 K | 69.46 K |
| PLPC | Preformed Line Prd | 31.4619 | 1.47 B | -0.408 | -1.28 | 5.7 K | 179.33 K |
| OMER | Omeros Corp | 6.09 | 1.31 B | -0.19 | -3.03 | 46.94 K | 285.84 K |
| NKTR | Nektar Therapeutics | 218.40 | 1.31 B | -1.80 | -0.82 | 40.88 K | 8.93 M |
| SBET | Sharplink Gaming Ltd | 1159.20 | 1.31 B | -21.6001 | -1.83 | 2 | 2.32 K |
| STRA | Strayer Education | 180.117 | 1.21 B | -1.585 | -0.87 | 252.5 K | 45.48 M |
| HFWA | Heritage Financial | 9.0518 | 1.14 B | -0.0471 | -0.52 | 6.49 K | 58.76 K |
| ATEC | Alphatec Holdings | 69.72 | 1.13 B | -0.60 | -0.85 | 22.07 K | 1.54 M |
| APOG | Apogee Entrpr Inc | 9.9458 | 1 B | -0.311 | -3.03 | 462.74 K | 4.6 M |
| KFRC | Kforce Inc | 10.6235 | 986.55 M | -0.1038 | -0.97 | 202.1 K | 2.15 M |
| GPRE | Green Plains Inc | 13.2575 | 952.6 M | -0.2389 | -1.77 | 523.91 K | 6.95 M |
| ALRS | Alerus Financial Corp | 4.8334 | 853.18 M | -0.1775 | -3.54 | 1.5 K | 7.25 K |
| IBCP | Independent Bk Cp | 4.8722 | 811.16 M | -0.1703 | -3.38 | 9.53 K | 46.42 K |
| APEI | American Public Education | 45.29 | 773.79 M | -0.55 | -1.2 | 204.13 K | 9.24 M |
| CWBC | Community West Bncsh | 3.7113 | 702.15 M | -0.2091 | -5.33 | 5.3 K | 19.67 K |
| CSIQ | Canadian Solar Inc | 23.71 | 690.51 M | -0.61 | -2.51 | 2.24 M | 53.21 M |
| ACNB | Acnb Corp | 7.2443 | 678.37 M | -0.1165 | -1.58 | 1.94 K | 14.02 K |
| CIVB | Civista Bncshrs | 3.451 | 598.58 M | -0.0212 | -0.61 | 3.83 K | 13.2 K |
| HNRG | Hallador Energy Company | 6.7971 | 517.63 M | -0.2204 | -3.14 | 200 | 1.36 K |
| FMAO | Farmers & Merch Banc | 5.0226 | 505.02 M | -0.3693 | -6.85 | 300 | 1.51 K |
| JOUT | Johnson Outdoors | 9.0677 | 498.2 M | -0.1388 | -1.51 | 741 | 6.72 K |
| CHMG | Chemung Financial Cp | 12.1862 | 414.07 M | -0.1801 | -1.46 | 2.9 K | 35.34 K |
| FWDI | AdvisorShares Madrona International ETF | 34.50 | 408.9 M | -0.20 | -0.58 | 6.83 K | 235.63 K |
| ZNOG | Zion Oil & Gas, Inc | 5.34 | 393.32 M | -0.20 | -3.61 | 189.79 K | 1.01 M |
| MGPI | MGP Ingredients Inc | 7.1773 | 382.86 M | -0.3309 | -4.41 | 85.64 K | 614.63 K |
| AVBH | Avidbank Holdings, Inc. Common stock | 6.25 | 381.34 M | -0.45 | -6.72 | 1 K | 6.25 K |
| AIOT | Powerfleet Inc | 3.05 | 359.73 M | -0.02 | -0.65 | 9.3 K | 28.36 K |
| AGEN | Agenus Inc | 137.7752 | 326.07 M | -15.3084 | -10 | 45.8 K | 6.31 M |
| FLXS | Flexsteel Inds | 10.3982 | 311.73 M | -0.0609 | -0.58 | 37.39 K | 388.79 K |
| FCCO | First Community Corp | 4.3885 | 307.2 M | -0.0409 | -0.92 | 2.15 K | 9.42 K |
| GASS | Stealthgas Inc | 4.2476 | 301.03 M | -0.0418 | -0.97 | 100.81 K | 428.18 K |
| FUNC | First United Corp | 4.6566 | 298.77 M | -0.0539 | -1.14 | 2.53 K | 11.79 K |
| ALTO | Alto Ingredients Inc | 133.35 | 297.88 M | -3.15 | -2.31 | 19.68 K | 2.62 M |
| BCBP | Bcb Bancorp Inc | 4.0744 | 281.07 M | -0.0254 | -0.62 | 400 | 1.63 K |
| ELVA | Electrovaya Inc | 13.155 | 251.49 M | -0.595 | -4.33 | 1.96 K | 25.78 K |
| STRT | Strattec Security | 18.5283 | 251 M | -0.1945 | -1.04 | 3.04 K | 56.33 K |
| CRNT | Ceragon Networks Ltd | 10.30 | 230.03 M | -0.18 | -1.72 | 761.56 K | 7.84 M |
| CLAR | Clarus Corp | 4.4822 | 199.1 M | -0.0362 | -0.8 | 9.94 K | 44.54 K |
| KGEI | Kolibri Global Energy Inc | 26.70 | 195.14 M | -0.40 | -1.48 | 2.83 K | 75.56 K |
| BSET | Bassett Furniture | 3.0114 | 189.38 M | -0.0198 | -0.65 | 20.49 K | 61.7 K |
| LMNR | Limoneira Company | 14.0662 | 188.94 M | -0.1631 | -1.15 | 1.36 K | 19.13 K |
| TAYD | Taylor Devices Inc | 6.52 | 188.14 M | -0.08 | -1.21 | 6.2 K | 40.42 K |
| SBFG | Sb Financial Group | 4.5395 | 180.21 M | -0.0557 | -1.21 | 987 | 4.48 K |
| DMRC | Digimarc Corp | 15.9422 | 173.17 M | -0.2496 | -1.54 | 35.43 K | 564.9 K |
| QUIK | Quicklogic Corp | 42.42 | 170.35 M | -0.98 | -2.26 | 19.62 K | 832.49 K |
| FOCL | EDAP TMS S.A. | 3.30 | 166.67 M | -0.02 | -0.6 | 38.4 K | 126.72 K |
| RILY | B. Riley Financl | 25.4816 | 131.83 M | -1.5057 | -5.58 | 13 | 331.26 |
| ABEO | Abeona Therapeutics | 3187.50 | 131.52 M | -37.50 | -1.16 | 56 | 178.5 K |
| UNB | Union Bankshares Inc | 8.408 | 112.37 M | -0.0716 | -0.84 | 200 | 1.68 K |
| FLNT | Fluent Inc | 94.2125 | 109.36 M | -0.845 | -0.89 | 766 | 72.17 K |
| BYFC | Broadway Fin Cp | 40.16 | 106.89 M | -2.88 | -6.69 | 112 | 4.5 K |
| AVXL | Anavex Lf SC | 12.04 | 98.26 M | -0.20 | -1.63 | 4.19 K | 50.46 K |
| LAKE | Lakeland Inds Inc | 9.2644 | 93.5 M | -0.1369 | -1.46 | 2.04 K | 18.86 K |
| UBCP | United Bncp Inc | 3.7027 | 81.96 M | -0.0872 | -2.3 | 12.4 K | 45.91 K |
| TERS | Tersis Technologies Inc. | 20.60 | 67.92 M | -6.80 | -24.82 | 158 | 3.25 K |
| OPXS | Optex Systems Holdings, Inc. Common Stock | 73.3334 | 60.41 M | -6.2392 | -7.84 | 3 | 220 |
| LFVN | Lifevantage Cp | 3.6265 | 59.42 M | -1.0275 | -22.08 | 138.5 K | 502.27 K |
| CRDF | Cardiff Oncology Inc | 254.88 | 59.19 M | -4.32 | -1.67 | 13 | 3.31 K |
| POCI | Precision Optics Corp Inc | 4.50 | 55.49 M | -0.30 | -6.25 | 333 | 1.5 K |
| TZOO | Travelzoo Inc | 15.85 | 53.97 M | -0.15 | -0.94 | 23.3 K | 369.31 K |
| CNVS | CNVS | 534.00 | 47.93 M | -46.00 | -7.93 | 2.01 K | 1.07 M |
| CULP | Culp, Inc. Common Stock | 9.2471 | 45.34 M | -0.183 | -1.94 | 65.6 K | 606.61 K |
| PRPO | Precipio Inc | 66950.6719 | 44.4 M | -8638.7891 | -11.43 | 2 | 133.9 K |
| ELTK | Eltek Ltd | 6.0144 | 40.4 M | -0.0458 | -0.76 | 4.94 K | 29.72 K |
| UG | United Guardian Inc | 5.3889 | 39.47 M | -0.1078 | -1.96 | 5.1 K | 27.48 K |
| LGO | Largo Resources Ltd | 28.76 | 37.4 M | -4.69 | -14.02 | 537 | 15.44 K |
| NEPH | Nephros Inc | 161.9999 | 33.37 M | -9.00 | -5.26 | 461 | 74.68 K |
| AATC | Autoscope Technologies Corp | 6.6976 | 32.54 M | -0.0352 | -0.52 | 1.1 K | 7.37 K |
| RAND | Rand Capital Cp | 13.8556 | 29.25 M | -0.315 | -2.22 | 3.07 K | 42.52 K |
| CREX | Creative Realities Inc | 989.9991 | 28.14 M | -27.00 | -2.65 | 28 | 27.72 K |
| DAIO | Data I O Cp | 4.50 | 25.78 M | -0.10 | -2.17 | 21.4 K | 96.3 K |
| TOMZ | Tomi Environmental Solutions Inc | 5.92 | 24.62 M | -0.48 | -7.5 | 3.44 K | 20.35 K |
| ZIVO | Zivo Bioscience | 523.20 | 24.28 M | -38.40 | -6.84 | 1.66 K | 867.47 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LLY | Eli Lilly and Company | 24.2932 | 1.28 T | -0.2191 | -0.89 | 7.68 M | 186.53 M |
| MRK | Merck & Company | 20.2281 | 362.83 B | -0.2737 | -1.34 | 20.93 M | 423.47 M |
| UNH | Unitedhealth Group Inc | 24.2481 | 361.04 B | -0.8668 | -3.45 | 16.5 M | 400.1 M |
| PM | Philip Morris International Inc | 24.3157 | 306.03 B | -0.5498 | -2.21 | 12.74 M | 309.78 M |
| BML-PJ | Bank of America Corporation | 9.6628 | 228.74 B | -0.1022 | -1.05 | 22.26 K | 215.08 K |
| NEE | Nextera Energy | 8.2954 | 180.35 B | -0.1519 | -1.8 | 17.2 M | 142.7 M |
| PFE | Pfizer Inc | 8.2391 | 167.86 B | -0.0531 | -0.64 | 101.07 M | 832.71 M |
| SCHW | The Charles Schwab Corp | 15.7335 | 160.45 B | -0.2114 | -1.33 | 16.53 M | 260.11 M |
| BTI | British American Tobacco Industries ADR | 13.737 | 131.17 B | -0.1114 | -0.8 | 381.8 K | 5.24 M |
| BMY | Bristol-Myers Squibb Company | 14.7592 | 128.59 B | -0.1608 | -1.08 | 13.46 M | 198.67 M |
| MCK | Mckesson Corp | 57.3502 | 124.67 B | -0.3271 | -0.57 | 2.03 M | 116.23 M |
| ELV | Elevance Health Inc | 46.8298 | 92.79 B | -0.969 | -2.03 | 7.71 M | 361.19 M |
| PWR | Quanta Services | 19.2479 | 91.6 B | -0.256 | -1.31 | 3.51 M | 67.56 M |
| CI | Cigna Corp | 31.4084 | 79.66 B | -0.9328 | -2.88 | 7.12 M | 223.63 M |
| DLR | Digital Realty Trust | 29.8932 | 69.73 B | -0.6101 | -2 | 998.7 K | 29.85 M |
| GWW | W.W. Grainger | 85.8502 | 69.59 B | -3.468 | -3.88 | 2.88 M | 247.5 M |
| CAH | Cardinal Health | 23.7045 | 64.25 B | -0.2399 | -1 | 2.35 M | 55.8 M |
| SRE | Sempra | 15.068 | 51.15 B | -0.1089 | -0.72 | 3.09 M | 46.52 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 50.8394 | 50.45 B | -0.8526 | -1.65 | 9.95 M | 505.94 M |
| VTR | Ventas Inc | 26.6643 | 47.82 B | -0.354 | -1.31 | 1.78 M | 47.36 M |
| AIG | American International Group | 24.8318 | 42.95 B | -0.2562 | -1.02 | 15.23 M | 378.19 M |
| CCI | Crown Castle International Corp | 22.8013 | 37.89 B | -0.1833 | -0.8 | 2.55 M | 58.03 M |
| CCJ | Cameco Corp | 22.1924 | 32.37 B | -0.1645 | -0.74 | 1.28 M | 28.3 M |
| TS | Tenaris S.A. ADR | 26.956 | 30.9 B | -0.268 | -0.98 | 4.41 M | 118.88 M |
| NMR | Nomura Holdings Inc ADR | 4.3293 | 28.32 B | -0.0346 | -0.79 | 938 K | 4.06 M |
| FE | Firstenergy Corp | 18.7894 | 26.94 B | -0.1934 | -1.02 | 4.69 M | 88.15 M |
| LVS | Las Vegas Sands | 15.2037 | 26.06 B | -0.2471 | -1.6 | 41.13 M | 625.39 M |
| THC | Tenet Healthcare Corp | 23.84 | 23.32 B | -0.20 | -0.83 | 2.43 M | 57.93 M |
| BEP | Brookfield Renewable | 3.7768 | 20.84 B | -0.0499 | -1.3 | 3.3 K | 12.46 K |
| ESS | Essex Property Trust | 59.4094 | 18.91 B | -0.7836 | -1.3 | 300.6 K | 17.86 M |
| OVV | Ovintiv Inc | 107.1701 | 17.05 B | -1.4146 | -1.3 | 896.26 K | 96.05 M |
| KIM | Kimco Realty Corp | 7.8364 | 17.02 B | -0.101 | -1.27 | 6.23 M | 48.8 M |
| SQM | Sociedad Quimica Y Minera S.A. ADR | 27.7044 | 15.64 B | -0.4496 | -1.6 | 1.35 M | 37.3 M |
| MTZ | Mastec Inc | 12.34 | 15.19 B | -0.07 | -0.56 | 683.56 K | 8.44 M |
| DOC | Physicians Realty Trust | 9.2268 | 14.8 B | -0.1358 | -1.45 | 3.96 M | 36.55 M |
| BF-A | Brown-Forman Corporation | 11.0792 | 14.21 B | -0.1064 | -0.95 | 10.34 K | 114.6 K |
| BF-B | Brown-Forman Corporation | 11.2043 | 13.81 B | -0.0806 | -0.71 | 937.01 K | 10.5 M |
| UHS | Universal Health Services | 32.9034 | 11.6 B | -0.5662 | -1.69 | 1.13 M | 37.13 M |
| DVA | Davita Healthcare Partners Inc | 32.605 | 11.54 B | -0.51 | -1.54 | 1.98 M | 64.65 M |
| CPT | Camden Property Trust | 24.7563 | 11.47 B | -0.3957 | -1.57 | 1.26 M | 31.24 M |
| FRT | Federal Realty Investment Trust | 43.1439 | 9.79 B | -0.4133 | -0.95 | 569.6 K | 24.57 M |
| ADC | Agree Realty Corp | 10.6074 | 9.11 B | -0.0995 | -0.93 | 136 K | 1.44 M |
| PRI | Primerica Inc | 20.659 | 9.02 B | -0.1586 | -0.76 | 1.47 M | 30.45 M |
| VFC | V.F. Corp | 13.1242 | 8.12 B | -0.0862 | -0.65 | 5.21 M | 68.38 M |
| AGCO | Agco Corp | 30.6106 | 7.91 B | -0.3202 | -1.04 | 1.68 M | 51.39 M |
| ARE | Alexandria Real Estate Equities | 41.4525 | 7.85 B | -0.525 | -1.25 | 494.3 K | 20.49 M |
| MOS | Mosaic Company | 41.6414 | 7.25 B | -1.0373 | -2.43 | 9.09 M | 378.45 M |
| VNO | Vornado Realty Trust | 32.6935 | 7.17 B | -0.1896 | -0.58 | 2.75 M | 89.83 M |
| HR | Healthcare Realty Trust Inc | 5.7589 | 6.68 B | -0.0384 | -0.66 | 475.1 K | 2.74 M |
| HRB | H&R Block | 9.88 | 6.24 B | -0.1537 | -1.53 | 5.99 M | 59.13 M |
| CPA | Copa Holdings S.A. | 37.2336 | 6.08 B | -0.2954 | -0.79 | 296.6 K | 11.04 M |
| UGP | Ultrapar Participacoes S.A. ADR | 3.6585 | 5.79 B | -0.021 | -0.57 | 587.2 K | 2.15 M |
| ORA | Ormat Technologies | 27.682 | 5.73 B | -0.1885 | -0.68 | 190.8 K | 5.28 M |
| NJR | Newjersey Resources Corp | 10.8181 | 5.53 B | -0.0656 | -0.6 | 472.2 K | 5.11 M |
| CNX | CNX Resources Corp | 34.7882 | 5.19 B | -0.4084 | -1.16 | 9.35 M | 325.26 M |
| SKT | Tanger Factory Outlet Centers | 10.9725 | 4.76 B | -0.0852 | -0.77 | 1.49 M | 16.35 M |
| AGX | Argan Inc | 8.5331 | 4.52 B | -0.2346 | -2.68 | 17.6 K | 150.18 K |
| BBWI | Bath & Body Works Inc | 7.7291 | 4.38 B | -0.0457 | -0.59 | 10.01 M | 77.34 M |
| KRC | Kilroy Realty Corp | 19.2849 | 4.25 B | -0.1584 | -0.81 | 551.1 K | 10.63 M |
| AVNT | Avient Corp | 8.5377 | 4.24 B | -0.0599 | -0.7 | 859.3 K | 7.34 M |
| DK | Delek US Holdings | 4.4063 | 4.11 B | -0.0553 | -1.24 | 88.91 K | 391.78 K |
| AKO-A | Embotelladora Andina S.A | 8.0196 | 3.99 B | -0.0456 | -0.57 | 79.54 K | 637.91 K |
| CVSA | Covista Inc. | 65.6459 | 3.98 B | -1.2022 | -1.8 | 1.38 M | 90.52 M |
| SLG | SL Green Realty Corp | 32.8841 | 3.82 B | -0.208 | -0.63 | 1.02 M | 33.61 M |
| CBT | Cabot Corp | 22.0365 | 3.71 B | -0.1379 | -0.62 | 229 K | 5.05 M |
| BANC | First Pactrust Bancorp | 6.4953 | 2.84 B | -0.0637 | -0.97 | 10.4 K | 67.55 K |
| NMM | Navios Maritime Partners LP | 121.8274 | 2.55 B | -0.6862 | -0.56 | 12.62 K | 1.54 M |
| DEI | Douglas Emmett | 9.5953 | 2.01 B | -0.1186 | -1.22 | 1.55 M | 14.86 M |
| BXMT | Blackstone Mortgage Trust Inc Cl A | 3.2978 | 1.83 B | -0.0446 | -1.33 | 28.94 K | 95.44 K |
| SCL | Stepan Company | 23.933 | 1.5 B | -0.1349 | -0.56 | 131.6 K | 3.15 M |
| NVGS | Navigator Holdings | 13.9671 | 1.28 B | -0.4817 | -3.33 | 25 K | 349.18 K |
| PDS | Precision Drilling Corp | 140.585 | 1.2 B | -0.7303 | -0.52 | 106.28 K | 14.94 M |
| IRS | Irsa Inversiones Y Representaciones S.A. ADR | 4.4741 | 1.07 B | -0.0992 | -2.17 | 52.74 K | 235.99 K |
| MPT | Medical Properties Trust, Inc. | 3.2662 | 1.06 B | -0.1028 | -3.05 | 2.02 M | 6.61 M |
| BFS | Saul Centers | 20.9086 | 991.86 M | -0.1497 | -0.71 | 78.3 K | 1.64 M |
| CMP | Compass Minerals Intl Inc | 49.802 | 968.92 M | -0.4739 | -0.94 | 365.74 K | 18.21 M |
| BBDC | Barings Bdc Inc | 3.0695 | 918.28 M | -0.0701 | -2.23 | 114.99 K | 352.95 K |
| SB | Safe Bulkers Inc | 4.8547 | 892.45 M | -0.0726 | -1.47 | 387.55 K | 1.88 M |
| EDN | Empresa Distribuidora Y Comercializadora ADR | 7.62 | 733.5 M | -0.18 | -2.31 | 16.85 K | 128.39 K |
| PMT | Pennymac Mortgage Investment Trust | 3.0451 | 682.02 M | -0.0344 | -1.12 | 59.4 K | 180.88 K |
| BME | Blackrock Health Sciences Trust | 7.2741 | 616.63 M | -0.0591 | -0.81 | 9 K | 65.47 K |
| VHI | Valhi Inc | 78.7351 | 467.02 M | -1.1174 | -1.4 | 15.85 K | 1.25 M |
| IPI | Intrepid Potash Inc | 262.3973 | 440.63 M | -8.7982 | -3.24 | 225.49 K | 59.17 M |
| LEO | Dreyfus Strategic Municipals | 3.502 | 372.5 M | -0.0247 | -0.7 | 97.4 K | 341.09 K |
| ARL | American Realty Investors | 10.30 | 371.17 M | -0.08 | -0.77 | 2 K | 20.6 K |
| CYH | Community Health Systems | 32.0776 | 322.95 M | -0.2448 | -0.76 | 2.23 M | 71.41 M |
| KWY | Kingsway Corporation | 9.48 | 255.46 M | -0.12 | -1.25 | 11.05 K | 104.75 K |
| LODE | Comstock | 365.00 | 126.77 M | -10.00 | -2.67 | 82 | 29.93 K |
| TISI | Team Inc | 180.40 | 91.3 M | -1.30 | -0.72 | 8.39 K | 1.51 M |
| CRT | Cross Timbers Royalty Trust | 9.1165 | 75 M | -0.0558 | -0.61 | 19.1 K | 174.13 K |
| NRT | North European Oil Royality Trust | 6.146 | 65.44 M | -0.0318 | -0.51 | 4.4 K | 27.04 K |
| CULP | Culp Inc | 9.2471 | 45.08 M | -0.183 | -1.94 | 65.6 K | 606.61 K |
| CCM | Concord Medical Services ADR | 37.1444 | 15.11 M | -0.3162 | -0.84 | 10.4 K | 386.49 K |
| EQS | Equus Total Return | 3.013 | 7.7 M | -0.057 | -1.86 | 32.91 K | 99.14 K |
| ENFY | Enlightify Inc. | 155.7818 | 1.58 K | -0.8018 | -0.51 | 30.63 K | 4.77 M |
| NOG | Northern Oil and Gas | 15.48 | -0.31 | -1.96 | 106.33 K | 1.65 M | |
| GJS | Strats Sm Trust For Goldman Sachs Group Securiti | 10.6707 | -0.1624 | -1.5 | 3.45 K | 36.81 K | |
| GJT | Strats Sm Trust For Allstate Corp Securities Ser | 11.4801 | -0.1744 | -1.5 | 1.4 K | 16.07 K | |
| DDT | Dillard's | 6.883 | -0.0818 | -1.17 | 14.3 K | 98.41 K | |
| KFRC | Kforce Inc | 10.6235 | -0.1038 | -0.97 | 202.1 K | 2.15 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 480.8617 | 7.84 M | -3.4737 | -0.72 | 804 | 386.61 K |
| SKE | Skeena Resources Ltd | 12.00 | -2.00 | -14.29 | 1.67 K | 19.98 K | |
| ERD | Erdene Resource Development Corp | 3.48 | -0.48 | -12.12 | 97.07 K | 337.79 K | |
| MSCL | Satellos Bioscience Inc | 110.40 | -9.60 | -8 | 29 | 3.2 K | |
| ATX | ATEX Resources Inc. | 17.70 | -1.50 | -7.81 | 583 | 10.32 K | |
| TVA-B | TVA Group Inc | 13.7537 | -0.9222 | -6.28 | 6.17 K | 84.93 K | |
| ELO | Eloro Resources Ltd | 6.00 | -0.40 | -6.25 | 3.87 K | 23.22 K | |
| LGO | Largo Resources Ltd | 30.00 | -2.00 | -6.25 | 19.61 K | 588.21 K | |
| VLE | Valeura Energy Inc | 6.50 | -0.30 | -4.41 | 26.43 K | 171.79 K | |
| ELEF | Silver Elephant Mining Corp | 22.16 | -0.9922 | -4.29 | 1.74 K | 38.62 K | |
| SGY | Surge Energy Inc | 30.534 | -1.3458 | -4.22 | 60.13 K | 1.84 M | |
| RVX | Resverlogix Corp | 6.0889 | -0.2489 | -3.93 | 159.72 K | 972.52 K | |
| GFP | Greenfirst Forest Products Inc | 9.0643 | -0.2924 | -3.13 | 5.58 K | 50.59 K | |
| VLN | Velan Inc Sv | 12.6986 | -0.3853 | -2.94 | 1.3 K | 16.51 K | |
| TCW | Trican Well | 7.9717 | -0.2417 | -2.94 | 2.86 M | 22.81 M | |
| PXT | Parex Resources Inc | 3.8509 | -0.1079 | -2.73 | 180.4 K | 694.7 K | |
| OGD | Orbit Garant Drilling Inc | 3.75 | -0.10 | -2.6 | 23.7 K | 88.88 K | |
| MRE | Martinrea International Inc | 7.4484 | -0.196 | -2.56 | 960.55 K | 7.15 M | |
| SII | Sprott Inc | 22.1001 | -0.5667 | -2.5 | 2.46 K | 54.37 K | |
| USA | Americas Silver Corp | 24.00 | -0.60 | -2.44 | 9.02 K | 216.48 K | |
| ELVA | Electrovaya Inc | 13.10 | -0.30 | -2.24 | 117.98 K | 1.55 M | |
| ATS | Ats Corp | 7.24 | -0.16 | -2.16 | 41.7 K | 301.91 K | |
| BPS-PU | Brookfield Property Split Corp Pref U | 10.489 | -0.2177 | -2.03 | 3.44 K | 36.08 K | |
| IFP | Interfor Corp | 5.3433 | -0.1033 | -1.9 | 79.3 K | 423.72 K | |
| KBL | Kbro Linen Inc | 8.3699 | -0.1562 | -1.83 | 27.1 K | 226.82 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 11.8457 | -0.2195 | -1.82 | 11.99 K | 142.09 K | |
| GDL | Goodfellow Inc | 4.3537 | -0.0757 | -1.71 | 7.7 K | 33.52 K | |
| WJX | Wajax Corp | 10.1679 | -0.1748 | -1.69 | 33.27 K | 338.3 K | |
| BDI | Black Diamond Group Ltd | 6.3492 | -0.1066 | -1.65 | 81.96 K | 520.37 K | |
| ALS | Altius Minerals Corp | 8.5129 | -0.142 | -1.64 | 41.05 K | 349.48 K | |
| CU | Canadian Utilities Ltd Cl A NV | 12.1081 | -0.1971 | -1.6 | 411.88 K | 4.99 M | |
| WFG | West Fraser Timber CO Ltd | 17.869 | -0.29 | -1.6 | 89.6 K | 1.6 M | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 8.1355 | -0.1273 | -1.54 | 8.37 K | 68.09 K | |
| BYD | Boyd Group Services Inc | 4.2675 | -0.0651 | -1.5 | 15.6 K | 66.57 K | |
| DGS-PA | Dividend Growth Split Corp Pref A | 4.2384 | -0.0627 | -1.46 | 88.5 K | 375.1 K | |
| LCS-PA | Brompton Lifeco Split Corp Pref A | 3.7408 | -0.054 | -1.42 | 9.09 K | 34 K | |
| BDT | Bird Construction Inc | 4.8978 | -0.0673 | -1.36 | 47.4 K | 232.16 K | |
| PWF-PG | Power Financial Corp Pref G | 9.1345 | -0.124 | -1.34 | 2.3 K | 21.01 K | |
| OVV | Ovintiv Inc | 107.4886 | -1.4534 | -1.33 | 530.04 K | 56.97 M | |
| ELR | Eastern Platinum Ltd | 15.70 | -0.20 | -1.26 | 6.79 M | 106.64 M | |
| BCE-PD | Bce Inc Pref D | 9.6766 | -0.1143 | -1.17 | 200 | 1.94 K | |
| QBR-B | Quebecor Inc | 6.6508 | -0.0775 | -1.15 | 142.8 K | 949.73 K | |
| MEQ | Mainstreet Eq J | 10.3754 | -0.1197 | -1.14 | 5.7 K | 59.14 K | |
| CCO | Cameco Corp | 22.1516 | -0.2548 | -1.14 | 1.29 M | 28.6 M | |
| CSW-B | Corby Spirit and Wine Limited | 5.3639 | -0.0616 | -1.14 | 1.3 K | 6.97 K | |
| GWO-PL | Great Wst 5.65 Non Cum 1St L Prf | 9.3004 | -0.1042 | -1.11 | 13.34 K | 124.03 K | |
| BCE-PS | Bce Inc Pref S | 9.4863 | -0.0876 | -0.91 | 2.85 K | 27.04 K | |
| PD | Precision Drilling Corp | 153.20 | -1.40 | -0.91 | 2.57 M | 393.42 M | |
| BEP-UN | Brookfield Renewable Partners L.P | 3.8223 | -0.0346 | -0.9 | 90.49 K | 345.86 K | |
| DFN-PA | Dividend 15 Split Corp Pref A | 4.237 | -0.0377 | -0.88 | 40.96 K | 173.55 K | |
| MTY | Mty Food Group Inc | 8.2526 | -0.0721 | -0.87 | 7.4 K | 61.07 K | |
| EIF | Exchange Income Corp | 5.5049 | -0.0463 | -0.83 | 21.2 K | 116.7 K | |
| CAE | Cae Inc | 8.3856 | -0.0676 | -0.8 | 135.44 K | 1.14 M | |
| ESI | Ensign Energy Services Inc | 4.009 | -0.0321 | -0.79 | 435.92 K | 1.75 M | |
| ACO-X | ATCO Ltd | 15.1734 | -0.1206 | -0.79 | 34.86 K | 528.94 K | |
| BCE-PT | Bce Inc Pref T | 9.1219 | -0.0677 | -0.74 | 3.74 K | 34.09 K | |
| TECK-A | Teck Resources Limited | 34.5951 | -0.2489 | -0.71 | 724 | 25.05 K | |
| PDV-PA | Prime Dividend Corp Pref A | 4.1636 | -0.0285 | -0.68 | 1 K | 4.16 K | |
| BCE-PB | BCE Inc Pref AB | 9.6803 | -0.066 | -0.68 | 5 K | 48.4 K | |
| IAG | IA Financial Corp Inc | 21.154 | -0.1411 | -0.66 | 155.4 K | 3.29 M | |
| BCE-PY | BCE Inc Pref Y | 9.5468 | -0.0614 | -0.64 | 6.94 K | 66.28 K | |
| CS | Capstone Mining Corp | 3.11 | -0.02 | -0.64 | 630.5 K | 1.96 M | |
| EMA | Emera Incorporated | 11.3452 | -0.0699 | -0.61 | 126.59 K | 1.44 M | |
| CFP | Canfor Corp | 10.11 | -0.06 | -0.59 | 67.8 K | 685.46 K | |
| NPI | Northland Power Inc | 4.9845 | -0.0293 | -0.58 | 104.14 K | 519.1 K | |
| ENB-PA | Enbridge Inc Pref A | 9.6613 | -0.0558 | -0.57 | 2.05 K | 19.81 K | |
| BN-PR | Brookfield Corporation | 10.9097 | -0.0613 | -0.56 | 8.03 K | 87.55 K | |
| AFN | Ag Growth International Inc | 18.872 | -0.1044 | -0.55 | 23.2 K | 437.83 K | |
| PNP | Pinetree Capital Ltd | 386.00 | -2.00 | -0.52 | 872 | 336.59 K | |
| GIL | Gildan Activewear Inc | 10.8786 | -0.0552 | -0.5 | 820.8 K | 8.93 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 97.00 | 79.59 B | -1.67 | -1.69 | 11.93 K | 1.16 M |
| HSTC | HST Global Inc | 6.90 | 209.33 M | -0.30 | -4.17 | 20.7 K | 142.83 K |
| JDNRF | Jayden Resources Inc. | 4.8125 | 2.32 M | -0.9323 | -16.23 | 106 | 510.12 |
| MRNJ | Metatron Inc | 7487.9922 | 1.52 M | -156.00 | -2.04 | 5 | 37.44 K |
| HBRM | Herborium Group Inc | 15.00 | 1.09 M | -1.00 | -6.25 | 100 | 1.5 K |
| SEII | Sharing Economy International Inc | 9720.00 | 645.17 K | -120.00 | -1.22 | 14 | 136.08 K |
| ERHE | ERHC Energy Inc | 51.50 | 287.94 K | -1.50 | -2.83 | 805.12 K | 41.46 M |
| DKAM | Drinks Americas Holdings Ltd | 60.00 | 278.3 K | -13.125 | -17.95 | 822 | 49.32 K |
| RIGH | Bud Genius Inc | 15.00 | 158.56 K | -5.25 | -25.93 | 866 | 12.99 K |
| VALV | Shengkai Innovations Inc | 16.36 | 42.98 K | -0.10 | -0.61 | 7.91 K | 129.41 K |
| ERINQ | Erin Energy Corporation | 12.1981 | 21.53 K | -0.2957 | -2.37 | 131.73 K | 1.61 M |
| XDSL | mPhase Technologies Inc | 94.00 | 16.8 K | -3.50 | -3.59 | 786 | 73.88 K |
| TXIC | Tongxin International Ltd | 8.09 | 1.23 K | -0.06 | -0.74 | 68.99 K | 558.1 K |
| SYNE | Synthesis Energy Systems Inc | 65.92 | 157 | -4.48 | -6.36 | 1.52 K | 100.13 K |
| PARD | Poniard Pharmaceuticals Inc | 52.80 | 149 | -0.80 | -1.49 | 70.35 K | 3.71 M |
| COWI | CoroWare Inc | 1000.00 | -200.00 | -16.67 | 3 | 3 K | |
| URBF | Urban Barns Foods Inc | 1440.00 | -160.00 | -10 | 4.64 K | 6.68 M | |
| PMMEF | Premium Exploration Inc | 3.10 | -0.295 | -8.69 | 32.25 K | 99.97 K | |
| ESINQ | ITT Educational Services Inc | 113.46 | -5.74 | -4.82 | 1.3 M | 147.83 M | |
| PURA | Puration Inc | 516.00 | -24.08 | -4.46 | 3 | 1.55 K | |
| GTKP | GateKeeper USA Inc | 3.80 | -0.12 | -3.06 | 1.5 K | 5.7 K | |
| HMNY | Helios and Matheson Analytics Inc | 778.1595 | -11.9717 | -1.52 | 19 | 14.79 K | |
| VRCI | Verde Science Inc | 1134.00 | -14.00 | -1.22 | 37.9 K | 42.98 M |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AZR | Azarga Metals Corp | 112.50 | 367.62 K | -2.50 | -2.17 | 58.95 K | 6.63 M |
| CTEK | CLEANTEK Industries Inc | 6.4706 | -4.7059 | -42.11 | 9 | 58.24 | |
| QYOU | QYOU Media Inc | 16.20 | -5.40 | -25 | 633 | 10.25 K | |
| SMN | Sun Summit Minerals Corp | 14.40 | -3.60 | -20 | 467 | 6.72 K | |
| JDN | Jayden Resources Inc | 4.80 | -1.20 | -20 | 34.87 K | 167.38 K | |
| SR | Strategic Resources Inc | 22.50 | -4.50 | -16.67 | 314 | 7.07 K | |
| RTM | RT Minerals Corp | 2400.0095 | -480.002 | -16.67 | 1 | 2.4 K | |
| MVI-H | Monitor Ventures Inc | 20.00 | -3.25 | -13.98 | 683 | 13.66 K | |
| JUGR | Juggernaut Exploration Ltd | 130.00 | -20.00 | -13.33 | 25 | 3.25 K | |
| VG | Volcanic Gold Mines Inc | 20.30 | -2.80 | -12.12 | 294 | 5.97 K | |
| BEW | BeWhere Holdings Inc | 7.8809 | -1.0508 | -11.76 | 1.48 K | 11.62 K | |
| WEB | Westbridge Energy Corporation | 21.7233 | -2.7154 | -11.11 | 6 | 130.34 | |
| COMP | Uniserve Communications Corporation | 11.8421 | -1.3158 | -10 | 1.75 K | 20.7 K | |
| USS | Uniserve Communications Corporation | 11.8421 | -1.3158 | -10 | 1.75 K | 20.7 K | |
| KG | Klondike Gold Corp | 6.75 | -0.75 | -10 | 1.57 M | 10.62 M | |
| KIP | Kiplin Metals Inc | 324.00 | -32.40 | -9.09 | 800 | 259.2 K | |
| AUQ | AuQ Gold Mining Inc | 9.20 | -0.80 | -8 | 23.18 K | 213.28 K | |
| JSPX | JasperX Technologies Inc. | 130.00 | -10.00 | -7.14 | 78 | 10.14 K | |
| AXL | Arrow Exploration Corp | 46.1538 | -3.4188 | -6.9 | 240 K | 11.08 M | |
| CATX | Catalyst One Exploration Corp. | 33.60 | -2.40 | -6.67 | 652 | 21.91 K | |
| IDL | Imaging Dynamics Company Ltd | 29.1667 | -2.0833 | -6.67 | 808 | 23.57 K | |
| GCOM | Green Shift Commodities Ltd. | 8.80 | -0.60 | -6.38 | 1.34 K | 11.79 K | |
| IB | IBC Advanced Alloys Corp | 9.00 | -0.60 | -6.25 | 4.45 K | 40.08 K | |
| CMIL | Capella Minerals Limited | 15.75 | -1.05 | -6.25 | 1.46 K | 22.95 K | |
| LQWD | LQwD FinTech Corp | 21.70 | -1.40 | -6.06 | 228 | 4.95 K | |
| CVB | Compass Gold Corporation | 32.00 | -2.00 | -5.88 | 2.47 K | 79.04 K | |
| SIEN | Sienna Resources Inc. | 9.00 | -0.50 | -5.26 | 35.1 K | 315.9 K | |
| ZC | Zimtu Capital Corp | 7.50 | -0.40 | -5.06 | 2.2 K | 16.5 K | |
| REG | Regulus Resources Inc | 6.0638 | -0.3192 | -5 | 251 | 1.52 K | |
| GOFL | Goldflare Exploration Inc | 3.10 | -0.15 | -4.62 | 40.28 K | 124.87 K | |
| WINS | Winshear Gold Corp | 15.9102 | -0.74 | -4.44 | 260 | 4.14 K | |
| TIE | Coloured Ties Capital Inc. | 7.1176 | -0.3236 | -4.35 | 30.68 K | 218.4 K | |
| AVCR | Avricore Health Inc | 9.20 | -0.40 | -4.17 | 8.57 K | 78.89 K | |
| ADK | DIAGNOS Inc | 4.60 | -0.20 | -4.17 | 6.17 K | 28.38 K | |
| GAMA | Gamma Resources Ltd. | 6.72 | -0.28 | -4 | 1.02 K | 6.89 K | |
| ZYUS | ZYUS Life Sciences Corporation | 4.08 | -0.17 | -4 | 2 K | 8.16 K | |
| CTN | Centurion Minerals Ltd | 623.9988 | -23.9999 | -3.7 | 152 | 94.85 K | |
| TIG | Triumph Gold Corp | 28.00 | -1.00 | -3.45 | 660 | 18.48 K | |
| LMG | Lincoln Gold Mining Inc | 290.00 | -10.00 | -3.33 | 76 | 22.04 K | |
| DEC | Decade Resources Ltd | 7.75 | -0.25 | -3.13 | 1.45 K | 11.25 K | |
| BARU | Baru Gold Corp | 73.7312 | -2.35 | -3.09 | 27.54 K | 2.03 M | |
| EGT | Eguana Technologies Inc | 37.00 | -1.00 | -2.63 | 2.99 K | 110.7 K | |
| VRB | Vanadiumcorp Resource Inc | 18.50 | -0.50 | -2.63 | 2.57 K | 47.56 K | |
| SKP | StrikePoint Gold Inc | 39.00 | -1.00 | -2.5 | 1.57 K | 61.23 K | |
| SA-H | Southern Arc Minerals Inc | 8.10 | -0.20 | -2.41 | 5.39 K | 43.66 K | |
| PKT | Parkit Enterprise Inc | 4.60 | -0.10 | -2.13 | 6.9 K | 31.74 K | |
| IFOS | Itafos Inc | 211.9504 | -3.7184 | -1.72 | 83 | 17.59 K | |
| GPUS | Alset AI Ventures Inc. | 3016.905 | -52.0156 | -1.69 | 1 | 3.02 K | |
| KTN | Kootenay Silver Inc | 7.30 | -0.10 | -1.35 | 640 | 4.67 K | |
| POND | Pond Technologies Holdings Inc | 7.5694 | -0.0695 | -0.91 | 10 K | 75.69 K | |
| BKM | Pacific Booker Minerals Inc | 9.50 | -0.05 | -0.52 | 28.46 K | 270.37 K |