Loser Valuations for 12 May 2010 from 00:00:00 until 23:59:59
Loser Valuations for 12 May 2010 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LNG | Cheniere Energy | 3.3926 | 62.18 B | -0.0574 | -1.66 | 481.3 K | 1.63 M |
| UUUU | Energy Fuels Inc | 8.80 | 1.84 B | -0.45 | -4.86 | 88 | 774.4 |
| JOB | General Employment Enterprises | 4.10 | 725.05 M | -0.10 | -2.38 | 150 | 615 |
| GAU | Galiano Gold Inc | 6.68 | 627.82 M | -0.05 | -0.74 | 136.6 K | 912.49 K |
| ACU | Acme United Corp | 7.7822 | 269.13 M | -0.0432 | -0.55 | 3.8 K | 29.57 K |
| CMT | Core Molding Technologies Inc | 5.2422 | 187.87 M | -0.0692 | -1.3 | 1.4 K | 7.34 K |
| ESP | Espey Mfg. & Electronics | 9.4031 | 144.45 M | -0.0777 | -0.82 | 3 K | 28.21 K |
| SIF | Sifco Industries | 11.7873 | 133.8 M | -0.8862 | -6.99 | 25.3 K | 298.22 K |
| BDL | Flanigan's Enterprises | 5.7931 | 121.75 M | -0.1021 | -1.73 | 1.2 K | 6.95 K |
| CEV | Eaton Vance California Muni Income Trust | 5.6282 | 76.24 M | -0.0309 | -0.55 | 24.07 K | 135.48 K |
| WYY | Widepoint Corp | 9.001 | 60.29 M | -0.099 | -1.09 | 6.81 K | 61.3 K |
| DXR | Daxor Corp | 9.0889 | 49.74 M | -0.0838 | -0.91 | 925 | 8.41 K |
| COHN | Cohen & CO Inc | 19.0226 | 35.52 M | -0.4677 | -2.4 | 4.41 K | 83.91 K |
| CPHI | China Pharma Holdings | 305.00 | 23.36 M | -4.00 | -1.29 | 968 | 295.24 K |
| IGC | India Globalization Capital Inc | 12.20 | 20.56 M | -0.60 | -4.69 | 33.25 K | 405.65 K |
| DSS | Document Security Systems | 7665.2139 | 4.5 M | -62.3188 | -0.81 | 11 | 84.32 K |
| TPHS | Trinity Pl Hlds Inc | 8.7734 | 1.93 M | -0.1095 | -1.23 | 14.41 K | 126.43 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LCU | Lion Copper Corp. | 46.17 | 97.61 M | -0.27 | -0.58 | 2.02 K | 93.4 K |
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| T | Crude Oil WTI | 75.65 | 605.06 B | -0.72 | -0.94 | 475.85 K | 36 M |
| RU | Rubber | 333.00 | -13.90 | -4.01 | 25 | 8.32 K | |
| GC | Gold | 1228.80 | -13.8999 | -1.12 | 37 | 45.47 K | |
| CL | Crude Oil | 75.65 | -0.72 | -0.94 | 475.85 K | 36 M | |
| FC | Feeder Cattle | 137.50 | -0.825 | -0.6 | 2.35 K | 322.57 K | |
| HG | Copper | 3.188 | -0.0185 | -0.58 | 31.24 K | 99.58 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GOOGL | Alphabet Inc Class A | 12.5437 | 3.61 T | -0.0909 | -0.72 | 153.92 M | 1.93 B |
| GOOG | Alphabet Inc Class C | 12.4851 | 3.57 T | -0.0904 | -0.72 | 154.65 M | 1.93 B |
| BKNG | Booking Holdings Inc | 8.5554 | 119.15 B | -0.0663 | -0.77 | 57.73 M | 493.95 M |
| MPWR | Monolithic Power Sys | 18.1991 | 72.11 B | -0.2392 | -1.3 | 430.9 K | 7.84 M |
| GRMN | Garmin Ltd | 20.6221 | 56.64 B | -0.1397 | -0.67 | 2.35 M | 48.56 M |
| ESLT | Elbit Systems Ltd | 44.8098 | 34 B | -0.4339 | -0.96 | 39.1 K | 1.75 M |
| VTRS | Viatris Inc | 17.5065 | 24.19 B | -0.1378 | -0.78 | 11.54 M | 202.09 M |
| JBHT | J B Hunt Transport | 30.5162 | 21.22 B | -0.3857 | -1.25 | 8.55 M | 260.82 M |
| HTHT | Huazhu Group Ltd ADR | 3.1388 | 15.72 B | -0.0235 | -0.74 | 174.4 K | 547.41 K |
| CORT | Corcept Therapeutics | 3.72 | 8.16 B | -0.08 | -2.11 | 42.18 K | 156.91 K |
| RIOT | Riot Blockchain Inc | 770.4935 | 6.86 B | -21.4028 | -2.7 | 2.57 K | 1.98 M |
| MXL | Maxlinear Inc | 15.57 | 5.44 B | -0.75 | -4.6 | 238.89 K | 3.72 M |
| IEP | Icahn Enterprises | 5.8957 | 3.79 B | -0.1626 | -2.68 | 44.22 K | 260.7 K |
| EXTR | Extreme Networks | 3.09 | 3.5 B | -0.13 | -4.04 | 1.18 M | 3.66 M |
| ATRC | Atricure Inc | 5.11 | 2.93 B | -0.21 | -3.95 | 15.54 K | 79.43 K |
| BCRX | Biocryst Pharma Inc | 7.15 | 1.97 B | -0.14 | -1.92 | 1 M | 7.16 M |
| PLUG | Plug Power Inc | 5.40 | 1.89 B | -0.10 | -1.82 | 46.48 K | 251.01 K |
| DCOM | Dime Community Bancshares Inc | 9.8572 | 1.85 B | -0.1156 | -1.16 | 15.3 K | 150.82 K |
| CASH | Meta Financial Group | 8.9803 | 1.56 B | -0.1029 | -1.13 | 17.4 K | 156.26 K |
| BHRB | Burke & Herbert Financial Services Corp. Common Stock | 7.4771 | 1.43 B | -1.2971 | -14.78 | 15 | 112.16 |
| CMPR | Cimpress N.V. Ord | 47.66 | 1.39 B | -0.66 | -1.37 | 1.25 M | 59.47 M |
| MNKD | Mannkind Corp | 34.00 | 1.35 B | -0.30 | -0.87 | 256.64 K | 8.73 M |
| OMER | Omeros Corp | 6.12 | 1.31 B | -0.18 | -2.86 | 44.5 K | 272.33 K |
| INOD | Innodata Inc | 3.15 | 1.31 B | -0.02 | -0.63 | 140.75 K | 443.37 K |
| GLDD | Great Lakes Drg Dock | 5.4691 | 1.15 B | -0.0754 | -1.36 | 357.81 K | 1.96 M |
| NBN | Northeast Bncp | 10.4702 | 1.1 B | -0.6692 | -6.01 | 380 | 3.98 K |
| MBWM | Mercantile Bank Corp | 3.4968 | 1.06 B | -0.0329 | -0.93 | 5.89 K | 20.6 K |
| DJCO | Daily Journal Cp | 71.00 | 915.11 M | -1.00 | -1.39 | 700 | 49.7 K |
| SMBK | Smartfinancial Inc | 9.2931 | 820.73 M | -0.9293 | -9.09 | 759 | 7.05 K |
| ACNB | Acnb Corp | 7.7716 | 678.37 M | -0.0833 | -1.06 | 3.32 K | 25.79 K |
| CAPR | Capricor Therap | 295.00 | 652.32 M | -30.00 | -9.23 | 186 | 54.87 K |
| PZZA | Papa John's Intl | 10.246 | 631.77 M | -0.0747 | -0.72 | 398.52 K | 4.08 M |
| KRNY | Kearny Financial | 4.9463 | 585.62 M | -0.0381 | -0.76 | 72.78 K | 359.98 K |
| ITIC | Investors Title Company | 19.0531 | 497.13 M | -0.1395 | -0.73 | 326 | 6.21 K |
| AMRN | Amarin Corp ADR | 43.00 | 492.32 M | -1.80 | -4.02 | 10.34 K | 444.62 K |
| GRVY | Gravity Ltd ADR | 7.44 | 474.68 M | -0.04 | -0.53 | 2.66 K | 19.76 K |
| ALLT | Allot Communications | 4.95 | 442.25 M | -0.24 | -4.62 | 52.63 K | 260.53 K |
| CHMG | Chemung Financial Cp | 12.1562 | 414.07 M | -0.7503 | -5.81 | 500 | 6.08 K |
| RCKY | Rocky Brands Inc | 5.8297 | 398.3 M | -0.051 | -0.87 | 101.67 K | 592.7 K |
| NWFL | Norwood Financial Cp | 8.8032 | 394.79 M | -0.0873 | -0.98 | 6.68 K | 58.83 K |
| ARAY | Accuray Inc | 6.37 | 384.64 M | -0.33 | -4.93 | 558.26 K | 3.56 M |
| MGPI | MGP Ingredients Inc | 6.0711 | 382.86 M | -0.1567 | -2.52 | 44.73 K | 271.54 K |
| ERII | Energy Recovery Inc | 4.43 | 372.09 M | -0.21 | -4.53 | 933.61 K | 4.14 M |
| FRST | Primis Financial Corp | 5.1889 | 365.29 M | -0.0504 | -0.96 | 1.47 K | 7.62 K |
| ARTNA | Artesian Res Cp A | 11.0909 | 341.72 M | -0.3328 | -2.91 | 32.9 K | 364.89 K |
| FLXS | Flexsteel Inds | 8.9698 | 311.73 M | -0.4062 | -4.33 | 15.7 K | 140.81 K |
| PNRG | Primeenergy Cp | 20.35 | 304.68 M | -0.232 | -1.13 | 903 | 18.38 K |
| HWBK | Hawthorn Bancshares | 4.7319 | 287.43 M | -0.1834 | -3.73 | 20.84 K | 98.59 K |
| ELVA | Electrovaya Inc | 18.525 | 251.49 M | -0.3475 | -1.84 | 17.76 K | 329 K |
| CFBK | Central Fed Cp | 41.502 | 238.82 M | -0.7781 | -1.84 | 134 | 5.56 K |
| PPIH | Perma-Pipe International Holdings Inc | 6.77 | 237.41 M | -0.04 | -0.59 | 45.23 K | 306.24 K |
| PEBK | Peoples Bancorp NC | 4.0364 | 229.49 M | -0.1451 | -3.47 | 8.48 K | 34.24 K |
| RICK | RCI Hospitality Hold | 10.4348 | 208.77 M | -0.2916 | -2.72 | 408.9 K | 4.27 M |
| KGEI | Kolibri Global Energy Inc | 25.40 | 195.14 M | -0.80 | -3.05 | 110 | 2.79 K |
| RDCM | Radcom Ltd | 4.2801 | 194.96 M | -0.1698 | -3.82 | 4.53 K | 19.38 K |
| FNWD | Finward Bancorp | 10.0503 | 188.96 M | -0.12 | -1.18 | 2.9 K | 29.15 K |
| LMNR | Limoneira Company | 12.7697 | 188.94 M | -0.1957 | -1.51 | 3.25 K | 41.5 K |
| FOCL | EDAP TMS S.A. | 3.02 | 166.67 M | -0.04 | -1.31 | 41.7 K | 125.93 K |
| NAGE | Niagen Bioscience, Inc. | 5.94 | 165.92 M | -0.21 | -3.41 | 52.8 K | 313.63 K |
| ABEO | Abeona Therapeutics | 3000.00 | 131.52 M | -100.00 | -3.23 | 25 | 75 K |
| APYX | Apyx Medical Corp | 4.46 | 126.37 M | -0.14 | -3.04 | 115.82 K | 516.56 K |
| FLNT | Fluent Inc | 102.2396 | 109.36 M | -1.2674 | -1.22 | 1.22 K | 124.94 K |
| CDXS | Codexis Inc | 13.04 | 106.92 M | -0.59 | -4.33 | 101.15 K | 1.32 M |
| AVXL | Anavex Lf SC | 10.80 | 98.26 M | -0.80 | -6.9 | 30.41 K | 328.46 K |
| KEQU | Kewaunee Scientifi | 9.48 | 96.72 M | -0.3407 | -3.47 | 15.04 K | 142.54 K |
| ANIX | Anixa Biosciences Inc | 8.75 | 96.49 M | -0.50 | -5.41 | 6.11 K | 53.48 K |
| LAKE | Lakeland Inds Inc | 8.8095 | 93.5 M | -0.0929 | -1.04 | 2.34 K | 20.63 K |
| ICCC | Immucell Cp | 3.54 | 92.55 M | -0.16 | -4.32 | 3.1 K | 10.97 K |
| INTG | Intergroup Cp The | 14.99 | 87.45 M | -0.25 | -1.64 | 1.1 K | 16.49 K |
| KZIA | Kazia Therapeutics Ltd ADR | 123.9298 | 84.9 M | -0.6489 | -0.52 | 110 | 13.63 K |
| FUSB | First US Bancshares Inc | 12.4353 | 84.36 M | -0.1157 | -0.92 | 10.18 K | 126.59 K |
| SLNG | Stabilis Solutions Inc | 19.04 | 72.71 M | -4.24 | -18.21 | 7.33 K | 139.47 K |
| MNOV | Medicinova Inc | 5.852 | 69.4 M | -0.148 | -2.47 | 4.04 K | 23.61 K |
| TERS | Tersis Technologies Inc. | 28.00 | 67.92 M | -8.00 | -22.22 | 115 | 3.22 K |
| CSBR | Champions Oncolog | 7.848 | 66.53 M | -3.672 | -31.88 | 30 | 235.44 |
| INVE | Identiv Inc | 17.68 | 64.47 M | -0.32 | -1.78 | 129 | 2.28 K |
| BRID | Bridgford Foods Cp | 12.1871 | 48.56 M | -0.443 | -3.51 | 200 | 2.44 K |
| KFFB | Kentucky First Fed | 5.1645 | 47.5 M | -0.1086 | -2.06 | 10.43 K | 53.85 K |
| VHC | VirnetX Holding Corp Common Stock | 86.3141 | 41.92 M | -3.6427 | -4.05 | 17.48 K | 1.51 M |
| NCTY | The9 Ltd ADR | 1560.00 | 41.54 M | -12.00 | -0.76 | 198 | 308.88 K |
| SCWO | 374Water Inc | 4.00 | 40.4 M | -1.30 | -24.53 | 1.9 K | 7.6 K |
| NEPH | Nephros Inc | 133.1999 | 33.37 M | -0.90 | -0.67 | 944 | 125.74 K |
| LITS | MEI Pharma, Inc. Common Stock | 442.7679 | 30.46 M | -13.05 | -2.86 | 6 | 2.66 K |
| EFOI | Energy Focus Inc | 413.00 | 29.74 M | -3.465 | -0.83 | 127 | 52.45 K |
| JVA | Coffee Holding Company | 4.6082 | 28.66 M | -0.1177 | -2.49 | 40.08 K | 184.7 K |
| CREX | Creative Realities Inc | 589.4996 | 28.14 M | -4.50 | -0.76 | 482 | 284.14 K |
| SYPR | Sypris Solutions | 4.4092 | 28.09 M | -0.1126 | -2.49 | 17.02 K | 75.07 K |
| QRHC | Quest Resource | 12.40 | 24.26 M | -0.44 | -3.43 | 700 | 8.68 K |
| LIVE | Live Ventures | 11.0266 | 23.04 M | -0.1901 | -1.69 | 58 | 639.54 |
| OMCC | Old Market Capital Corporation | 7.1923 | 22.84 M | -0.048 | -0.66 | 9.3 K | 66.89 K |
| FLL | Full House Rsts | 3.03 | 21.28 M | -0.05 | -1.62 | 40.83 K | 123.72 K |
| RCON | Recon Technology Ltd | 447.309 | 18.99 M | -11.691 | -2.55 | 703 | 314.46 K |
| MERC | Mercer Intl Inc | 3.107 | 15.68 M | -0.0678 | -2.14 | 415.97 K | 1.29 M |
| BEEM | Beam Global | 26.50 | 15.23 M | -4.00 | -13.11 | 5.38 K | 142.57 K |
| INTZ | Intrusion Inc | 15.00 | 14.36 M | -0.40 | -2.6 | 40 | 600 |
| LSTA | Lisata Therapeutics Inc | 4348.2466 | 12.96 M | -284.8867 | -6.15 | 444 | 1.93 M |
| BBGI | Beasley Broadcast Group | 94.7882 | 12.25 M | -2.6075 | -2.68 | 431 | 40.85 K |
| REFR | Research Frontiers | 3.24 | 12.15 M | -0.06 | -1.82 | 7.39 K | 23.94 K |
| NEON | Neonode Inc | 6.75 | 11.7 M | -0.125 | -1.82 | 353 | 2.38 K |
| YHGJ | Yunhong Green Cti Ltd | 5.4737 | 8.4 M | -0.078 | -1.4 | 8.5 K | 46.53 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BAC | Bank of America Corporation | 13.1711 | 349.63 B | -0.0694 | -0.52 | 179.36 M | 2.36 B |
| PM | Philip Morris International Inc | 22.7468 | 306.03 B | -0.1706 | -0.74 | 8.49 M | 193.11 M |
| MS | Morgan Stanley | 19.5191 | 298.3 B | -0.4073 | -2.04 | 44.44 M | 867.33 M |
| SAP | SAP Ag ADR | 33.6165 | 270.2 B | -0.3519 | -1.04 | 6.14 M | 206.48 M |
| BML-PG | Bank of America Corporation | 8.6079 | 260.57 B | -0.1102 | -1.26 | 22.1 K | 190.23 K |
| DIS | Walt Disney Company | 29.8953 | 206.6 B | -0.5361 | -1.76 | 25.53 M | 763.33 M |
| ABT | Abbott Laboratories | 16.6919 | 189.28 B | -0.0849 | -0.51 | 18.44 M | 307.72 M |
| PFE | Pfizer Inc | 8.2431 | 167.86 B | -0.0536 | -0.65 | 56.41 M | 464.99 M |
| SONY | Sony Group Corp ADR | 5.5521 | 154.7 B | -0.0551 | -0.98 | 5.51 M | 30.6 M |
| ECL | Ecolab Inc | 40.3362 | 86.34 B | -0.2827 | -0.7 | 3.39 M | 136.84 M |
| GS-PA | The Goldman Sachs Group Inc | 8.5963 | 70.29 B | -0.1052 | -1.21 | 485.88 K | 4.18 M |
| MS-PA | Morgan Stanley | 10.0342 | 67.38 B | -0.2888 | -2.8 | 299.57 K | 3.01 M |
| NWG | Natwest Group Plc ADR | 8.7133 | 62.85 B | -0.1867 | -2.1 | 747.19 K | 6.51 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 32.4436 | 46.53 B | -0.6641 | -2.01 | 300 | 9.73 K |
| SPG-PJ | Simon Property Group Inc | 28.0932 | 45.49 B | -0.5516 | -1.93 | 2.2 K | 61.81 K |
| AIG | American International Group | 25.8691 | 42.95 B | -0.931 | -3.47 | 16.04 M | 414.95 M |
| KB | KB Financial Group Inc ADR | 25.9925 | 39.84 B | -0.3886 | -1.47 | 299.84 K | 7.79 M |
| TKO | Tko Group Holdings Inc Cl A | 10.6668 | 37.63 B | -0.5652 | -5.03 | 812 K | 8.66 M |
| SHG | Shinhan Financial Group Co. Ltd ADR | 20.6077 | 29.87 B | -0.2543 | -1.22 | 81 K | 1.67 M |
| WRB | W.R. Berkley Corp | 5.8392 | 28.48 B | -0.0725 | -1.23 | 5.13 M | 29.94 M |
| WF | Woori Finance Holdings Co. Ltd ADR | 24.8483 | 17.13 B | -0.5443 | -2.14 | 4.36 K | 108.29 K |
| PKX | Posco ADR | 58.7713 | 15.37 B | -0.6708 | -1.13 | 684.2 K | 40.21 M |
| KEP | Korea Electric Power Corp ADR | 10.6714 | 14.62 B | -0.2383 | -2.18 | 1.37 M | 14.62 M |
| BAX | Baxter International Inc | 20.6112 | 13.63 B | -0.2847 | -1.36 | 19.09 M | 393.5 M |
| AFG | American Financial Group | 11.6898 | 13.34 B | -0.1263 | -1.07 | 573.3 K | 6.7 M |
| TX | Ternium S.A. ADR | 16.9625 | 10.86 B | -0.1289 | -0.75 | 202.6 K | 3.44 M |
| IAG | Iamgold Corp | 18.0935 | 10.32 B | -0.2147 | -1.17 | 8.59 M | 155.39 M |
| KT | Korea Telecom Corp ADR | 11.0187 | 8.83 B | -0.116 | -1.04 | 580.6 K | 6.4 M |
| ASR | Grupo Aeroportuario Del Sureste ADR | 28.6401 | 7.82 B | -0.1527 | -0.53 | 89.3 K | 2.56 M |
| GS-PC | The Goldman Sachs Group Inc. PFD 1/1000 C | 9.3571 | 7.46 B | -0.0724 | -0.77 | 57.46 K | 537.64 K |
| CMS-PB | Consumers Energy Company | 36.6934 | 6.39 B | -0.6876 | -1.84 | 100 | 3.67 K |
| ESE | Esco Technologies Inc | 27.9399 | 6.2 B | -0.4003 | -1.41 | 289.24 K | 8.08 M |
| RIG | Transocean Inc | 54.2218 | 5.93 B | -0.573 | -1.05 | 12.21 M | 662.31 M |
| AX | Axos Financial Inc | 4.31 | 5.2 B | -0.0275 | -0.63 | 537.38 K | 2.32 M |
| AKO-A | Embotelladora Andina S.A | 8.0642 | 3.99 B | -0.1407 | -1.71 | 4.68 K | 37.78 K |
| AGO | Assured Guaranty Ltd | 13.4936 | 3.24 B | -0.1202 | -0.88 | 4.94 M | 66.6 M |
| DAC | Danaos Corp | 50.6537 | 2.84 B | -2.3025 | -4.35 | 17.89 K | 906.35 K |
| HCI | Homeowners Choice | 3.9034 | 2.36 B | -0.0948 | -2.37 | 10.3 K | 40.21 K |
| BKD | Brookdale Senior Living Inc | 19.74 | 2.2 B | -0.35 | -1.74 | 5.16 M | 101.9 M |
| BXMT | Blackstone Mortgage Trust Inc Cl A | 3.0453 | 1.83 B | -0.0445 | -1.44 | 22.92 K | 69.8 K |
| GIC | Global Industrial CO | 10.7738 | 1.8 B | -0.5659 | -4.99 | 757.4 K | 8.16 M |
| USPH | U.S. Physical Therapy | 14.8112 | 1.49 B | -0.1987 | -1.32 | 64.6 K | 956.8 K |
| FLO | Flowers Foods | 6.6637 | 1.33 B | -0.0827 | -1.23 | 989.77 K | 6.6 M |
| CPF | Central Pacific Financial Company | 33.9964 | 992.05 M | -0.6366 | -1.84 | 40.66 K | 1.38 M |
| FTK | Flotek Industries | 10.92 | 957.26 M | -0.06 | -0.55 | 54.89 K | 599.38 K |
| PLOW | Douglas Dynamics | 5.8861 | 873 M | -0.0516 | -0.87 | 275.8 K | 1.62 M |
| TXO | Txo Energy Partners L.P. | 5360.00 | 772.92 M | -640.00 | -10.67 | 38 | 203.68 K |
| EDN | Empresa Distribuidora Y Comercializadora ADR | 7.54 | 733.5 M | -0.15 | -1.95 | 12.7 K | 95.76 K |
| VHI | Valhi Inc | 64.3519 | 467.02 M | -2.0056 | -3.02 | 12.82 K | 825.31 K |
| OLP | One Liberty Properties | 5.1914 | 465.08 M | -0.0309 | -0.59 | 74.6 K | 387.28 K |
| TCI | Transcontinental Realty Investors | 9.87 | 425.8 M | -0.23 | -2.28 | 2 K | 19.74 K |
| ARL | American Realty Investors | 9.17 | 371.17 M | -0.18 | -1.93 | 13.5 K | 123.8 K |
| MLP | Maui Land & Pineapple Company | 5.11 | 300.07 M | -0.03 | -0.58 | 38.3 K | 195.73 K |
| KWY | Kingsway Corporation | 8.24 | 255.46 M | -0.08 | -0.96 | 5.38 K | 44.29 K |
| AHT-PD | Ashford Hospitality Trust Inc | 4.9206 | 108.64 M | -0.0249 | -0.5 | 49 K | 241.11 K |
| VHC | Virnetx Holding Corp | 86.3141 | 50.91 M | -3.6427 | -4.05 | 17.48 K | 1.51 M |
| CCM | Concord Medical Services ADR | 35.0369 | 15.11 M | -0.5269 | -1.48 | 3.98 K | 139.59 K |
| SMBK | Smartfinancial Inc | 9.5161 | -0.9516 | -9.09 | 759 | 7.22 K | |
| MXL | Maxlinear Inc | 15.57 | -0.75 | -4.6 | 238.89 K | 3.72 M | |
| PHYS | Sprott Physical Gold Trust | 12.16 | -0.34 | -2.72 | 1.68 M | 20.46 M | |
| GJO | Strats Sm Trust For Wal-Mart Stores Inc Securiti | 12.3989 | -0.2752 | -2.17 | 1.6 K | 19.84 K | |
| GJT | Strats Sm Trust For Allstate Corp Securities Ser | 11.1307 | -0.2455 | -2.16 | 450 | 5.01 K | |
| GJS | Strats Sm Trust For Goldman Sachs Group Securiti | 9.4229 | -0.1926 | -2 | 2.8 K | 26.38 K | |
| LNG | Cheniere Energy Inc | 3.3848 | -0.0572 | -1.66 | 481.3 K | 1.63 M | |
| EP-PC | El Paso Energy Capital Trust I PFD CV TR SECS | 17.1264 | -0.2106 | -1.21 | 6.92 K | 118.51 K | |
| GS-P-A | Goldman Sachs Group Inc. (The) Depositary Shares Series A | 13.052 | -0.1598 | -1.21 | 485.88 K | 6.34 M | |
| DCOM | Dime Community Bancshares, Inc. | 9.8572 | -0.1156 | -1.16 | 15.3 K | 150.82 K | |
| GRMN | Garmin Ltd | 20.6221 | -0.1397 | -0.67 | 2.35 M | 48.56 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 381.1001 | 7.84 M | -4.513 | -1.17 | 601 | 229.04 K |
| RVX | Resverlogix Corp | 5.0044 | -0.64 | -11.34 | 363.19 K | 1.82 M | |
| WRG | Western Energy Services Corp | 528.00 | -48.00 | -8.33 | 1.4 K | 737.62 K | |
| ACB | Aurora Cannabis Inc | 13.20 | -1.20 | -8.33 | 167 | 2.2 K | |
| PGIC | Premium Global Income Split Corp | 44.7752 | -2.4312 | -5.15 | 664 | 29.73 K | |
| ATX | ATEX Resources Inc. | 12.60 | -0.60 | -4.55 | 1.69 K | 21.29 K | |
| AIM | Aimia Inc | 9.4806 | -0.3611 | -3.67 | 1.45 M | 13.78 M | |
| BPO-PX | Brookfield Office Properties Inc Pref X | 6.0595 | -0.218 | -3.47 | 200 | 1.21 K | |
| LNR | Linamar Corp | 18.7126 | -0.5256 | -2.73 | 184.93 K | 3.46 M | |
| BCT | Briacell Therapeutics Corp | 91.7373 | -2.4142 | -2.56 | 72 | 6.61 K | |
| TPX-B | Molson Coors Canada Inc | 28.7376 | -0.6971 | -2.37 | 883 | 25.38 K | |
| CCL-B | CCL Industries Inc | 4.5098 | -0.1037 | -2.25 | 41.92 K | 189.05 K | |
| BBD-PB | Bombardier Inc Pref B | 4.4391 | -0.0999 | -2.2 | 11.1 K | 49.27 K | |
| OLY | Olympia Financial Group Inc | 8.9245 | -0.1969 | -2.16 | 1.7 K | 15.17 K | |
| JAG | Jaguar Mining Inc | 9291.291 | -189.6172 | -2 | 981.54 K | 9.12 B | |
| GAU | Galiano Gold Inc | 6.80 | -0.13 | -1.88 | 348 K | 2.37 M | |
| BOS | Airboss America J | 3.4951 | -0.0636 | -1.79 | 20.4 K | 71.3 K | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 7.7925 | -0.1328 | -1.68 | 10.66 K | 83.07 K | |
| VLN | Velan Inc Sv | 11.5582 | -0.1926 | -1.64 | 1.7 K | 19.65 K | |
| WN | George Weston Limited | 18.0276 | -0.2871 | -1.57 | 279.6 K | 5.04 M | |
| CRR-UN | Crombie Real Estate Investment Trust | 3.9983 | -0.0636 | -1.57 | 122.93 K | 491.5 K | |
| POW-PB | Power Corporation of Canada Pref B | 8.2236 | -0.1253 | -1.5 | 7.45 K | 61.27 K | |
| BCE-PY | BCE Inc Pref Y | 9.2378 | -0.1275 | -1.36 | 901 | 8.32 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 8.4171 | -0.1066 | -1.25 | 74.3 K | 625.39 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 7.5822 | -0.0948 | -1.23 | 2.9 K | 21.99 K | |
| IMG | Iamgold Corp | 18.4363 | -0.2144 | -1.15 | 5.07 M | 93.41 M | |
| MRE | Martinrea International Inc | 6.354 | -0.0735 | -1.14 | 575.82 K | 3.66 M | |
| NG | Novagold Res Inc | 7.1389 | -0.0726 | -1.01 | 684.23 K | 4.88 M | |
| MRT-UN | Morguard Real Estate Investment Trust | 5.0244 | -0.0488 | -0.96 | 16.61 K | 83.43 K | |
| TGO | Terago Inc | 5.20 | -0.05 | -0.95 | 8.7 K | 45.24 K | |
| BCE-PH | Bce Inc Pref H | 9.4036 | -0.0879 | -0.93 | 900 | 8.46 K | |
| GWO-PL | Great Wst 5.65 Non Cum 1St L Prf | 8.6951 | -0.0801 | -0.91 | 17.07 K | 148.43 K | |
| CCA | Cogeco Communications Inc | 20.6801 | -0.1836 | -0.88 | 211.53 K | 4.37 M | |
| BK-PA | Canadian Banc Corp Pref A | 4.3829 | -0.0379 | -0.86 | 9.09 K | 39.82 K | |
| PWF-PG | Power Financial Corp Pref G | 8.6811 | -0.0736 | -0.84 | 8 K | 69.45 K | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 7.3972 | -0.0599 | -0.8 | 2.93 K | 21.67 K | |
| FTN-PA | Financial 15 Split Corp Pref A | 3.8036 | -0.0304 | -0.79 | 6.4 K | 24.35 K | |
| DGS-PA | Dividend Growth Split Corp Pref A | 4.2384 | -0.0334 | -0.78 | 236 | 1 K | |
| ELR | Eastern Platinum Ltd | 12.80 | -0.10 | -0.78 | 7.72 M | 98.83 M | |
| KEI | Kolibri Global Energy Inc | 25.80 | -0.20 | -0.77 | 4.19 K | 108.1 K | |
| BRE | Bridgemarq Real Estate Services Inc | 3.0221 | -0.0234 | -0.77 | 9.2 K | 27.8 K | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 8.0469 | -0.0619 | -0.76 | 7.7 K | 61.96 K | |
| EQB | EQB Inc | 8.8776 | -0.065 | -0.73 | 16.2 K | 143.82 K | |
| TCL-B | Transcontinental Inc | 5.1426 | -0.0375 | -0.72 | 200 | 1.03 K | |
| BBD-PC | Bombardier Inc Pref C | 5.6807 | -0.0413 | -0.72 | 4.13 K | 23.49 K | |
| ABX | Barrick Mining Corp | 34.4927 | -0.2371 | -0.68 | 6.83 M | 235.61 M | |
| NPI | Northland Power Inc | 5.0979 | -0.0331 | -0.65 | 112.44 K | 573.22 K | |
| BEP-UN | Brookfield Renewable Partners L.P | 3.7616 | -0.0239 | -0.63 | 132.13 K | 497.02 K | |
| PSI | Pason Systems Inc | 6.2194 | -0.0378 | -0.6 | 427.38 K | 2.66 M | |
| WN-PE | George Weston 4.75 Ser V Prf | 7.7622 | -0.0464 | -0.59 | 2.77 K | 21.54 K | |
| BN-PC | Brookfield Corporation | 7.6317 | -0.0452 | -0.59 | 7.56 K | 57.71 K | |
| CSU | Constellation Software Inc | 31.7088 | -0.1877 | -0.59 | 6.12 K | 194.18 K | |
| AEM | Agnico Eagle Mines Ltd | 50.4354 | -0.2883 | -0.57 | 1.01 M | 50.97 M | |
| AIF | Altus Group Ltd | 7.8739 | -0.041 | -0.52 | 19.82 K | 156.06 K | |
| DSG | Descartes Sys | 5.95 | -0.03 | -0.5 | 292.5 K | 1.74 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 86.10 | 79.59 B | -1.33 | -1.52 | 17.6 K | 1.52 M |
| LNWO | Light & Wonder, Inc. | 11.37 | 6.21 B | -0.07 | -0.61 | 1.67 M | 18.93 M |
| LCU | Lion Copper Corp. Common Shares | 45.36 | 70.69 M | -0.27 | -0.59 | 5.88 K | 266.63 K |
| MSCH | MainStreetChamber Holdings Inc. | 6.50 | 48.5 M | -0.375 | -5.45 | 5.77 K | 37.48 K |
| ORBT | Orbit International Corporation | 3.3492 | 8.53 M | -0.0966 | -2.8 | 1.25 K | 4.19 K |
| MRNJ | Metatron Inc | 14819.9844 | 1.52 M | -2885.9922 | -16.3 | 9 | 133.38 K |
| NPHC | Nutra Pharma Corp | 14.80 | 1.43 M | -0.20 | -1.33 | 6.93 K | 102.53 K |
| EARI | Entertainment Arts Research Inc | 115.00 | 1.11 M | -9.00 | -7.26 | 35 | 4.03 K |
| NEOM | NeoMedia Technologies Inc | 6.00 | 508.84 K | -2.70 | -31.03 | 2.29 K | 13.73 K |
| REFG | Medical Cannabis Payment Solutions Inc | 115.00 | 182.51 K | -5.00 | -4.17 | 2 | 230 |
| KALY | Kali Inc | 41.25 | 101.82 K | -3.75 | -8.33 | 4 K | 165 K |
| GRLF | Green Leaf Innovations Inc | 3.25 | 41.07 K | -1.00 | -23.53 | 1.98 M | 6.44 M |
| ERINQ | Erin Energy Corporation | 11.2863 | 21.53 K | -0.2218 | -1.93 | 147.26 K | 1.66 M |
| XDSL | mPhase Technologies Inc | 77.00 | 16.8 K | -5.50 | -6.67 | 1.55 K | 119.58 K |
| PTOI | Plastic2Oil Inc | 4.40 | 12.47 K | -0.15 | -3.3 | 37.18 K | 163.57 K |
| TXIC | Tongxin International Ltd | 5.89 | 1.23 K | -0.03 | -0.51 | 69.53 K | 409.56 K |
| LITH | US Lithium Corp | 8.80 | 940 | -2.60 | -22.81 | 1.74 M | 15.35 M |
| PRXIQ | Premier Exhibitions Inc | 14.50 | 491 | -0.30 | -2.03 | 12.05 K | 174.67 K |
| SYNE | Synthesis Energy Systems Inc | 70.40 | 157 | -2.56 | -3.51 | 736 | 51.81 K |
| CCTL | Coin Citadel | 7.00 | 37 | -1.00 | -12.5 | 115 | 805 |
| TOPZ | Topaz Resources Inc | 27.50 | -2.50 | -8.33 | 9.02 K | 247.97 K | |
| NKRSF | Niko Resources Ltd | 101.3873 | -1.2288 | -1.2 | 475 | 48.16 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 190.00 | 6.48 M | -10.00 | -5 | 89 | 16.91 K |
| AZR | Azarga Metals Corp | 90.00 | 367.62 K | -2.50 | -2.7 | 61.09 K | 5.5 M |
| MANU | Manhattan Uranium Discovery Corp. | 45.00 | -30.00 | -40 | 6 | 270 | |
| KCC | Kincora Copper Limited | 54.00 | -13.50 | -20 | 2.77 K | 149.8 K | |
| NIM | Nicola Mining Inc | 6.40 | -1.00 | -13.51 | 1.15 K | 7.36 K | |
| CBI | Colibri Resource Corporation | 5.25 | -0.75 | -12.5 | 1.56 K | 8.19 K | |
| URZ | Urz Energy Corp | 17.50 | -2.50 | -12.5 | 386 | 6.75 K | |
| RTM | RT Minerals Corp | 2160.0085 | -300.0012 | -12.2 | 5 | 10.8 K | |
| VG | Volcanic Gold Mines Inc | 17.50 | -2.10 | -10.71 | 143 | 2.5 K | |
| TRAN | Clean Energy Transition Inc. | 40.50 | -4.50 | -10 | 620 | 25.11 K | |
| RMO | Rainy Mountain Royalty Corp | 4.00 | -0.40 | -9.09 | 2.23 K | 8.93 K | |
| CPS | Canadian Premium Sand Inc | 4.50 | -0.45 | -9.09 | 2.67 K | 12 K | |
| CTEK | CLEANTEK Industries Inc | 5.8824 | -0.5882 | -9.09 | 9 | 52.94 | |
| SNV | Sonoro Energy Ltd | 48.00 | -4.00 | -7.69 | 523 | 25.1 K | |
| IB | IBC Advanced Alloys Corp | 8.40 | -0.60 | -6.67 | 2.73 K | 22.95 K | |
| ABM | Athabasca Minerals Inc | 42.00 | -3.00 | -6.67 | 72.6 K | 3.05 M | |
| KIP | Kiplin Metals Inc | 226.80 | -16.20 | -6.67 | 6 K | 1.36 M | |
| SC-H | Serrano Resources Ltd | 10.75 | -0.75 | -6.52 | 20 | 215 | |
| FMM | Full Metal Minerals Ltd | 4.382 | -0.2988 | -6.38 | 14.03 K | 61.49 K | |
| HAY | Hayasa Metals Inc. | 27.00 | -1.80 | -6.25 | 31 | 837 | |
| ADK | DIAGNOS Inc | 3.20 | -0.20 | -5.88 | 12.14 K | 38.85 K | |
| VVTM | VVT Med Inc. | 771.028 | -46.729 | -5.71 | 28 | 21.59 K | |
| SMN | Sun Summit Minerals Corp | 14.85 | -0.90 | -5.71 | 1.18 K | 17.49 K | |
| NEXG | NeXGold Mining Corp | 6.00 | -0.36 | -5.66 | 39.65 K | 237.9 K | |
| WEC | Winchester Equity Corporation | 10.20 | -0.60 | -5.56 | 5.24 K | 53.4 K | |
| TIP-H | Tyner Resources Ltd | 5.20 | -0.30 | -5.45 | 510 | 2.65 K | |
| NAR | North Arrow Minerals Inc | 20.00 | -1.00 | -4.76 | 1.61 K | 32.2 K | |
| GIGA | Giga Metals Corporation | 4.00 | -0.20 | -4.76 | 5.75 K | 23 K | |
| CTA | Centaurus Energy Inc | 115.00 | -5.00 | -4.17 | 461 | 53.02 K | |
| SGLD | Scorpio Gold Corporation | 12.60 | -0.54 | -4.11 | 2.04 K | 25.69 K | |
| LMS | Less Mess Storage Inc. | 5.00 | -0.20 | -3.85 | 8.04 K | 40.19 K | |
| BTR | Bonterra Resources Inc | 26.00 | -1.00 | -3.7 | 443 | 11.52 K | |
| AGX | Silver X Mining Corp | 21.20 | -0.80 | -3.64 | 753 | 15.96 K | |
| TIG | Triumph Gold Corp | 33.00 | -1.00 | -2.94 | 1.37 K | 45.24 K | |
| BAU | Blue Star Gold Corp | 3.50 | -0.10 | -2.78 | 2.5 K | 8.75 K | |
| KTN | Kootenay Silver Inc | 7.50 | -0.20 | -2.6 | 2.68 K | 20.1 K | |
| PKT | Parkit Enterprise Inc | 3.80 | -0.10 | -2.56 | 900 | 3.42 K | |
| BSK | Blue Sky Uranium Corp | 64.00 | -1.00 | -1.54 | 1.36 K | 87.04 K | |
| DAU | Desert Gold Ventures Inc | 6.90 | -0.10 | -1.43 | 1.03 K | 7.11 K | |
| MYID | Killi Ltd | 128.348 | -1.1165 | -0.86 | 46 K | 5.9 M |