Loser Valuations for 21 May 2010 from 00:00:00 until 23:59:59
Loser Valuations for 21 May 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 | 23.70 | 11.15 B | -1.50 | -5.95 | 43 K | 1.02 M |
| REPX | Riley Exploration Permian Inc | 41.1281 | 947.46 M | -1.0498 | -2.49 | 769 | 31.63 K |
| JOB | General Employment Enterprises | 3.70 | 725.05 M | -0.40 | -9.76 | 150 | 555 |
| CIX | Compx International Inc | 5.3623 | 535.93 M | -0.0777 | -1.43 | 1.6 K | 8.58 K |
| IDR | Idaho Strategic Resources | 3.094 | 319.85 M | -0.406 | -11.6 | 1.52 K | 4.71 K |
| LCTX | Lineage Cell Therapeutics Inc | 4.9085 | 280.73 M | -0.1115 | -2.22 | 315.31 K | 1.55 M |
| ACU | Acme United Corp | 7.53 | 269.13 M | -0.0432 | -0.57 | 23 K | 173.19 K |
| GENC | Gencor Industries IN | 5.2933 | 254.9 M | -0.04 | -0.75 | 2.61 K | 13.82 K |
| PLX | Protalix Biotherapeutics | 60.70 | 252.19 M | -0.40 | -0.65 | 36.42 K | 2.21 M |
| MINE | Mayfair Gold Corp. | 825.00 | 166.07 M | -1425.00 | -63.33 | 121 K | 99.83 M |
| ARMP | Armata Pharmaceuticals Inc | 2310.00 | 144.64 M | -70.00 | -2.94 | 19 | 43.89 K |
| SIF | Sifco Industries | 9.8815 | 133.8 M | -0.2573 | -2.54 | 2.8 K | 27.67 K |
| GLU | Gabelli Global Utility | 6.5065 | 113.36 M | -0.045 | -0.69 | 7.4 K | 48.15 K |
| WYY | Widepoint Corp | 7.70 | 60.29 M | -0.39 | -4.82 | 20.27 K | 156.09 K |
| WWR | Westwater Resources | 3000.00 | 51.65 M | -120.00 | -3.85 | 68 | 204 K |
| COHN | Cohen & CO Inc | 15.374 | 35.52 M | -0.2183 | -1.4 | 3.35 K | 51.58 K |
| MXC | Mexco Energy Corp | 7.7528 | 22.1 M | -0.0456 | -0.58 | 4.6 K | 35.66 K |
| UUU | Universal Security Instruments | 4.8248 | 16.02 M | -0.1852 | -3.7 | 5.1 K | 24.61 K |
| MPU | Mega Matrix Corp | 4.2042 | 4.31 M | -0.1187 | -2.75 | 12 K | 50.45 K |
| PW | Power REIT | 9.2006 | 2.45 M | -0.3127 | -3.29 | 2.39 K | 21.95 K |
| TPHS | Trinity Pl Hlds Inc | 7.1402 | 1.93 M | -0.0996 | -1.38 | 34.13 K | 243.72 K |
| IPB | Merrill Lynch & Company | 8.5723 | -0.0648 | -0.75 | 1.4 K | 12 K |
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 |
|---|---|---|---|---|---|---|---|
| MSFT | Microsoft Corporation | 20.1774 | 3.87 T | -0.2029 | -1 | 117.6 M | 2.37 B |
| GOOGL | Alphabet Inc Class A | 11.7163 | 3.61 T | -0.0734 | -0.62 | 387.24 M | 4.54 B |
| GOOG | Alphabet Inc Class C | 11.6615 | 3.57 T | -0.0731 | -0.62 | 389.08 M | 4.54 B |
| AMGN | Amgen Inc | 35.4711 | 253.21 B | -0.3382 | -0.94 | 10.54 M | 373.85 M |
| GILD | Gilead Sciences Inc | 12.6318 | 210.52 B | -0.1382 | -1.08 | 38.69 M | 488.74 M |
| TMUS | T-Mobile US | 13.3675 | 182.36 B | -0.239 | -1.76 | 5.65 M | 75.5 M |
| VRTX | Vertex Pharmaceutic | 34.12 | 138.69 B | -1.46 | -4.1 | 5.27 M | 179.78 M |
| MNST | Monster Beverage Cp | 3.1908 | 88.94 B | -0.03 | -0.93 | 16.36 M | 52.21 M |
| BIIB | Biogen Inc | 48.98 | 37.46 B | -0.27 | -0.55 | 5.05 M | 247.2 M |
| VRSN | Verisign Inc | 22.9381 | 28.17 B | -0.1761 | -0.76 | 9.73 M | 223.18 M |
| DLTR | Dollar Tree Inc | 20.3467 | 26.81 B | -0.2133 | -1.04 | 8.2 M | 166.81 M |
| VRSK | Verisk Analytics Inc | 27.6563 | 26.81 B | -0.2192 | -0.79 | 1.02 M | 28.17 M |
| ALNY | Alnylam Pharmaceuticals | 15.55 | 21.41 B | -0.35 | -2.2 | 278.1 K | 4.32 M |
| LNT | Alliant Energy Corp | 9.2833 | 19.09 B | -0.0963 | -1.03 | 4.62 M | 42.92 M |
| SSNC | SS&C Technologies | 6.7058 | 18.64 B | -0.1515 | -2.21 | 145.6 K | 976.36 K |
| CHTR | Charter Communications | 36.75 | 17.71 B | -0.25 | -0.68 | 1.9 K | 69.83 K |
| HAS | Hasbro Inc | 23.7493 | 17.35 B | -0.1442 | -0.6 | 5.25 M | 124.8 M |
| EXEL | Exelixis Inc | 5.07 | 17.25 B | -0.15 | -2.87 | 1.88 M | 9.54 M |
| HTHT | Huazhu Group Ltd ADR | 3.0532 | 15.72 B | -0.0278 | -0.9 | 173.28 K | 529.06 K |
| TXRH | Texas Roadhouse Inc | 11.0299 | 12.36 B | -0.0633 | -0.57 | 1.34 M | 14.76 M |
| ALGN | Align Technology | 15.86 | 12.13 B | -0.15 | -0.94 | 1.33 M | 21.09 M |
| COO | Cooper Companies | 8.6636 | 11.97 B | -0.0597 | -0.68 | 1.15 M | 9.98 M |
| BMRN | Biomarin Pharmaceuticals | 18.66 | 11.3 B | -0.41 | -2.15 | 1.46 M | 27.29 M |
| PODD | Insulet Corp | 13.76 | 10.41 B | -0.08 | -0.58 | 217.09 K | 2.99 M |
| DRS | Leonardo DRS, Inc. Common Stock | 4.2297 | 9.77 B | -0.0395 | -0.93 | 1.2 K | 5.08 K |
| CYTK | Cytokinetics | 16.56 | 8.15 B | -0.30 | -1.78 | 55.46 K | 918.38 K |
| POOL | Pool Corp | 19.4887 | 7.71 B | -0.1939 | -0.99 | 768.5 K | 14.98 M |
| SNEX | Stonex Group Inc | 4.6904 | 7 B | -0.0385 | -0.81 | 373.27 K | 1.75 M |
| ARWR | Arrowhead Pharma | 12.70 | 6.97 B | -0.10 | -0.78 | 33.39 K | 424.09 K |
| PPC | Pilgrim's Pride | 5.1226 | 6.72 B | -0.269 | -4.99 | 1.26 M | 6.47 M |
| NXST | Nexstar Media Group Inc | 4.6148 | 6.46 B | -0.3067 | -6.23 | 27.85 K | 128.5 K |
| LGND | Ligand Pharm | 4.9209 | 6.34 B | -0.2392 | -4.64 | 169.09 K | 832.07 K |
| CWST | Casella Waste Sys | 4.30 | 6.27 B | -0.11 | -2.49 | 146.88 K | 631.59 K |
| ACIW | Aci Worldwide Inc | 6.25 | 6.24 B | -0.07 | -1.11 | 801.91 K | 5.01 M |
| SIGI | Selective Ins Group | 11.4105 | 6.14 B | -0.0673 | -0.59 | 247.47 K | 2.82 M |
| MXL | Maxlinear Inc | 15.40 | 5.44 B | -0.08 | -0.52 | 57.92 K | 892.03 K |
| NICE | Nice Ltd ADR | 27.9626 | 5.41 B | -0.247 | -0.88 | 135.34 K | 3.78 M |
| VSEC | V S E Cp | 16.0903 | 5.39 B | -0.4216 | -2.55 | 79.22 K | 1.27 M |
| MMSI | Merit Medical Sys | 12.416 | 5.28 B | -0.168 | -1.34 | 439.03 K | 5.45 M |
| OPCH | Option Care Health Inc | 26.20 | 4.75 B | -1.24 | -4.52 | 142.87 K | 3.74 M |
| NOVT | Novanta Inc | 7.83 | 4.66 B | -0.09 | -1.14 | 15.12 K | 118.42 K |
| ICUI | I C U Medical Inc | 32.15 | 4.46 B | -0.58 | -1.77 | 121.27 K | 3.9 M |
| SLGN | Silgan Holdings | 12.5377 | 4.39 B | -0.2063 | -1.62 | 1.85 M | 23.25 M |
| LBTYB | Liberty Global Ord B | 10.4773 | 4.04 B | -0.2641 | -2.46 | 7.6 K | 79.6 K |
| PRIM | Primoris Services Cp | 5.9581 | 3.79 B | -0.1472 | -2.41 | 34.96 K | 208.3 K |
| IEP | Icahn Enterprises | 5.0744 | 3.79 B | -0.081 | -1.57 | 24.99 K | 126.8 K |
| RNST | Renasant Corp | 9.4165 | 3.63 B | -0.2108 | -2.19 | 280.87 K | 2.64 M |
| ACHC | Acadia Healthcr Company | 5.04 | 3.61 B | -0.04 | -0.79 | 2.55 K | 12.85 K |
| USLM | U S Lime & Mineral | 6.261 | 3.34 B | -0.1426 | -2.23 | 43.5 K | 272.35 K |
| GBDC | Golub Capital Bdc | 3.3249 | 3.31 B | -0.1682 | -4.82 | 86.27 K | 286.85 K |
| HTO | H2O America | 16.6578 | 2.96 B | -0.0885 | -0.53 | 56.9 K | 947.83 K |
| WDFC | WD-40 Company | 25.901 | 2.94 B | -0.1467 | -0.56 | 57.8 K | 1.5 M |
| NBTB | NBT Bancorp Inc | 13.1707 | 2.75 B | -0.1908 | -1.43 | 325.68 K | 4.29 M |
| BELFA | BEL Fuse Cl A | 14.9594 | 2.62 B | -0.3657 | -2.39 | 4.1 K | 61.33 K |
| BANR | Banner Corp | 23.2244 | 2.53 B | -0.1411 | -0.6 | 66.14 K | 1.54 M |
| BLKB | Blackbaud Inc | 19.7745 | 2.45 B | -0.1069 | -0.54 | 279.36 K | 5.52 M |
| CLDX | Celldex Therapeutics | 104.55 | 2.37 B | -10.65 | -9.24 | 264.42 K | 27.65 M |
| TBBK | The Bancorp Inc | 7.93 | 1.98 B | -0.04 | -0.5 | 117.96 K | 935.44 K |
| BCRX | Biocryst Pharma Inc | 7.00 | 1.97 B | -0.04 | -0.57 | 679.14 K | 4.75 M |
| FORTY | Formula Sys [1985] ADR | 8.4213 | 1.95 B | -0.0746 | -0.88 | 30.94 K | 260.52 K |
| PLUG | Plug Power Inc | 4.70 | 1.89 B | -0.388 | -7.63 | 56.67 K | 266.33 K |
| DCOM | Dime Community Bancshares Inc | 9.4346 | 1.85 B | -0.1913 | -1.99 | 12.5 K | 117.93 K |
| TILE | Interface Inc | 10.5467 | 1.83 B | -0.1415 | -1.32 | 516.8 K | 5.45 M |
| LMAT | Lemaitre Vascular | 4.3894 | 1.81 B | -0.0418 | -0.94 | 65.2 K | 286.19 K |
| PRGS | Progress Software | 18.7898 | 1.81 B | -0.1539 | -0.81 | 526.55 K | 9.89 M |
| OCFC | Oceanfirst Financial Corp | 7.2536 | 1.8 B | -0.0406 | -0.56 | 76.3 K | 553.44 K |
| HOPE | Hope Bancorp Inc | 4.7373 | 1.68 B | -0.048 | -1 | 312.35 K | 1.48 M |
| BFC | Bank First National Corp [Wisconsin] | 7.8342 | 1.67 B | -0.1741 | -2.17 | 650 | 5.09 K |
| CNOB | Connectone Bancorp | 5.6849 | 1.65 B | -0.1029 | -1.78 | 38.3 K | 217.73 K |
| DSGR | Distribution Solutions Group Inc | 6.2758 | 1.62 B | -0.061 | -0.96 | 125.2 K | 785.73 K |
| ICFI | Icf International | 20.9818 | 1.48 B | -0.4272 | -2 | 122.32 K | 2.57 M |
| QUBT | Quantum Computing Inc | 34.00 | 1.4 B | -12.00 | -26.09 | 458 | 15.57 K |
| OMER | Omeros Corp | 5.30 | 1.31 B | -0.16 | -2.93 | 159.78 K | 846.84 K |
| NKTR | Nektar Therapeutics | 175.65 | 1.31 B | -7.35 | -4.02 | 144.91 K | 25.45 M |
| SBET | Sharplink Gaming Ltd | 1065.60 | 1.31 B | -14.40 | -1.33 | 2 | 2.13 K |
| OSBC | Old Second Bancorp | 3.8741 | 1.24 B | -0.0547 | -1.39 | 50.54 K | 195.79 K |
| GLDD | Great Lakes Drg Dock | 4.9222 | 1.15 B | -0.0566 | -1.14 | 419.95 K | 2.07 M |
| IART | Integra Lifesciences | 14.1722 | 1.15 B | -0.2491 | -1.73 | 645.79 K | 9.15 M |
| QNST | Quinstreet Inc | 14.99 | 1.11 B | -0.29 | -1.9 | 254.4 K | 3.81 M |
| NBN | Northeast Bncp | 10.794 | 1.1 B | -0.2159 | -1.96 | 626 | 6.76 K |
| HROW | Harrow Health Inc | 36.00 | 1.1 B | -3.60 | -9.09 | 28 | 1.01 K |
| CCNE | Cnb Financial Corp | 8.3224 | 1.06 B | -0.0932 | -1.11 | 20.55 K | 171.01 K |
| EGBN | Eagle Bancorp Inc | 8.9429 | 1.05 B | -0.0639 | -0.71 | 74.14 K | 663.03 K |
| SVRA | Savara Inc | 132.30 | 1.03 B | -7.00 | -5.03 | 6.72 K | 889.19 K |
| CAC | Camden Natl Cp | 12.0043 | 1 B | -0.0733 | -0.61 | 30.9 K | 370.93 K |
| DAKT | Daktronics Inc | 5.1037 | 957.52 M | -0.0382 | -0.74 | 223.14 K | 1.14 M |
| KELYB | Kelly Services Inc Cl B | 12.1941 | 898.86 M | -1.0231 | -7.74 | 500 | 6.1 K |
| FCBC | First Community Bksh | 9.0716 | 856.71 M | -0.1036 | -1.13 | 101.64 K | 921.99 K |
| CVLG | Covenant Logistics Group Inc | 3.2956 | 848.89 M | -0.0526 | -1.57 | 102.64 K | 338.27 K |
| RIGL | Rigel Pharmaceuticals | 65.90 | 831.63 M | -1.10 | -1.64 | 42.02 K | 2.77 M |
| QDEL | Quidel Cp | 11.58 | 817.18 M | -0.21 | -1.78 | 584.59 K | 6.77 M |
| IBCP | Independent Bk Cp | 5.9965 | 811.16 M | -0.2044 | -3.3 | 13.33 K | 79.92 K |
| IRWD | Ironwood Pharmaceuti | 9.768 | 804.72 M | -0.2595 | -2.59 | 121.97 K | 1.19 M |
| ULH | Universal Logis Hld | 11.8503 | 802.37 M | -0.5156 | -4.17 | 32.4 K | 383.89 K |
| SMBC | Southern MO Bancorp | 5.7881 | 782.93 M | -0.1307 | -2.21 | 200 | 1.16 K |
| MLAB | Mesa Labs Inc | 20.9387 | 779 M | -0.5379 | -2.5 | 1.01 K | 21.17 K |
| APEI | American Public Education | 41.65 | 773.79 M | -1.25 | -2.91 | 142.05 K | 5.92 M |
| FEIM | Frequency Elcts Inc | 3.9067 | 769.18 M | -0.1083 | -2.7 | 4 K | 15.63 K |
| CEVA | Ceva Inc | 11.50 | 758.47 M | -0.23 | -1.96 | 173.01 K | 1.99 M |
| DGICA | Donegal Group Cl A | 7.1883 | 703.41 M | -0.0968 | -1.33 | 53.44 K | 384.15 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LLY | Eli Lilly and Company | 22.2991 | 1.28 T | -0.1481 | -0.66 | 9.02 M | 201.12 M |
| ORCL | Oracle Corporation | 18.2967 | 400.25 B | -0.1548 | -0.84 | 63.12 M | 1.15 B |
| UNH | Unitedhealth Group Inc | 22.4129 | 361.04 B | -0.203 | -0.9 | 11.5 M | 257.81 M |
| PM | Philip Morris International Inc | 20.9788 | 306.03 B | -0.1375 | -0.65 | 16.04 M | 336.41 M |
| BML-PG | Bank of America Corporation | 7.6307 | 260.57 B | -0.1228 | -1.58 | 48.04 K | 366.56 K |
| BML-PH | Bank of America Corporation | 7.7012 | 256.72 B | -0.0729 | -0.94 | 54.06 K | 416.3 K |
| BAC-PL | Bank of America Corporation | 331.6656 | 244.64 B | -5.229 | -1.55 | 23.03 K | 7.64 M |
| BAC-PE | Bank of America Corporation | 7.3478 | 228.17 B | -0.0399 | -0.54 | 58.1 K | 426.91 K |
| BMY | Bristol-Myers Squibb Company | 13.1856 | 128.59 B | -0.0747 | -0.56 | 17.8 M | 234.7 M |
| SYK | Stryker Corp | 43.1254 | 121.36 B | -0.9656 | -2.19 | 5.26 M | 226.99 M |
| BP | BP Plc ADR | 18.9016 | 116.57 B | -0.3103 | -1.62 | 28.86 M | 545.51 M |
| UPS | United Parcel Service | 36.4729 | 95.75 B | -0.6139 | -1.66 | 13.07 M | 476.76 M |
| KKR | KKR & Co. LP | 5.6107 | 92.41 B | -0.1424 | -2.48 | 17.95 K | 100.71 K |
| CL | Colgate-Palmolive Company | 27.2774 | 77.9 B | -0.2434 | -0.88 | 10.94 M | 298.45 M |
| BSX | Boston Scientific Corp | 6.24 | 65.41 B | -0.10 | -1.58 | 29.05 M | 181.25 M |
| HEI | Heico Corp | 9.4068 | 48.82 B | -0.0787 | -0.83 | 672.15 K | 6.32 M |
| FNV | Franco Nev Corp | 23.4786 | 47.97 B | -0.1823 | -0.77 | 12.7 K | 298.18 K |
| AU | Anglogold Ashanti Ltd ADR | 31.8412 | 46.53 B | -0.3273 | -1.02 | 2.69 M | 85.78 M |
| SPG-PJ | Simon Property Group Inc | 27.0346 | 45.49 B | -0.2713 | -0.99 | 1.12 K | 30.39 K |
| KR | Kroger Company | 6.6088 | 41.04 B | -0.0777 | -1.16 | 25.71 M | 169.93 M |
| PEG | Public Service Enterprise Group Inc | 16.6503 | 37.03 B | -0.1265 | -0.75 | 4.82 M | 80.18 M |
| HEI-A | HEICO Corporation | 6.9909 | 36.45 B | -0.0752 | -1.06 | 319.96 K | 2.24 M |
| RMD | Resmed Inc | 25.3413 | 33.55 B | -0.5928 | -2.29 | 2.3 M | 58.27 M |
| WSM | Williams-Sonoma | 10.0538 | 30.87 B | -0.1324 | -1.3 | 13.23 M | 133.02 M |
| DRI | Darden Restaurants | 22.5284 | 25.9 B | -0.1787 | -0.79 | 3.79 M | 85.31 M |
| STZ | Constellation Brands Inc | 13.7719 | 24.39 B | -0.1099 | -0.79 | 5.57 M | 76.77 M |
| RL | Ralph Lauren Corp | 65.0514 | 23.48 B | -0.5712 | -0.87 | 2.54 M | 165.17 M |
| EFX | Equifax Inc | 25.037 | 22.14 B | -0.1507 | -0.6 | 2.92 M | 73.12 M |
| LYB | Lyondellbasell Industries NV | 6.5545 | 20.23 B | -0.1386 | -2.07 | 4.56 M | 29.89 M |
| BCH | Banco DE Chile ADR | 7.5373 | 19.81 B | -0.0525 | -0.69 | 14.35 K | 108.17 K |
| CLH | Clean Harbors | 30.32 | 15.29 B | -0.435 | -1.41 | 1.43 M | 43.35 M |
| WPC | W.P. Carey & Co. Llc | 10.5126 | 14.92 B | -0.0615 | -0.58 | 79.62 K | 837.06 K |
| RNR | Renaissancere Holdings Ltd | 45.868 | 14.3 B | -0.9497 | -2.03 | 1.18 M | 54.1 M |
| CACI | Caci International | 46.50 | 14.27 B | -1.00 | -2.11 | 554.3 K | 25.77 M |
| SJM | J.M. Smucker Company | 35.8588 | 14.21 B | -0.2307 | -0.64 | 1.82 M | 65.21 M |
| EHC | Encompass Health Corp | 12.5405 | 13.96 B | -0.09 | -0.71 | 1.38 M | 17.34 M |
| BAX | Baxter International Inc | 18.6778 | 13.63 B | -0.4041 | -2.12 | 29.82 M | 556.97 M |
| SNN | Smith & Nephew Snats ADR | 12.6648 | 12.99 B | -0.199 | -1.55 | 313.12 K | 3.97 M |
| HRL | Hormel Foods Corp | 6.9963 | 12.08 B | -0.0455 | -0.65 | 4.33 M | 30.29 M |
| RTO | Rentokil Initial Plc ADR | 6.9588 | 11.86 B | -0.1524 | -2.14 | 500 | 3.48 K |
| FMS | Fresenius Medical Care Corp ADR | 18.5692 | 11.53 B | -0.2274 | -1.21 | 198.4 K | 3.68 M |
| GNRC | Generac Holdings Inc | 7.7885 | 11.44 B | -0.145 | -1.83 | 137.13 K | 1.07 M |
| MOH | Molina Healthcare Inc | 18.08 | 10.88 B | -0.1467 | -0.8 | 370.87 K | 6.71 M |
| KNX | Knight-Swift Transporation Inc | 15.6079 | 10.16 B | -0.3065 | -1.93 | 2.26 M | 35.22 M |
| HMY | Harmony Gold Mining Co. Ltd ADR | 7.844 | 10.08 B | -0.1736 | -2.17 | 6.1 M | 47.87 M |
| IDA | Idacorp Inc | 20.323 | 8.65 B | -0.1257 | -0.61 | 408.5 K | 8.3 M |
| AXS | Axis Capital Holdings | 18.7548 | 7.78 B | -0.3681 | -1.92 | 2 M | 37.47 M |
| SWX | Southwest Gas Corp | 18.4744 | 6.72 B | -0.2126 | -1.14 | 367.8 K | 6.79 M |
| OGC | OceanaGold Corporation | 6.7406 | 6.12 B | -0.0825 | -1.21 | 19.1 K | 128.75 K |
| WEX | Wex Inc | 31.86 | 5.99 B | -0.26 | -0.81 | 349.43 K | 11.13 M |
| NJR | Newjersey Resources Corp | 10.0878 | 5.53 B | -0.0656 | -0.65 | 640.67 K | 6.46 M |
| ENS | Enersys Inc | 20.6593 | 5.33 B | -0.2293 | -1.1 | 965.6 K | 19.95 M |
| AGX | Argan Inc | 6.9177 | 4.52 B | -0.1005 | -1.43 | 22.4 K | 154.96 K |
| ITGR | Integer Holdings Corp | 19.5798 | 4.31 B | -0.1093 | -0.56 | 169.62 K | 3.32 M |
| GEO | Geo Group Inc | 5.3846 | 4.31 B | -0.0289 | -0.53 | 1.29 M | 6.97 M |
| KFY | Korn/Ferry International | 12.3251 | 4.15 B | -0.3476 | -2.74 | 708.6 K | 8.73 M |
| CGAU | Centerra Gold Inc | 7.8512 | 4.12 B | -0.0511 | -0.65 | 18.5 K | 145.25 K |
| THO | Thor Industries | 20.9066 | 4.06 B | -0.4104 | -1.93 | 1.69 M | 35.33 M |
| BMA | Banco Macro S.A. ADR | 15.6725 | 3.66 B | -0.0813 | -0.52 | 34.1 K | 534.43 K |
| AWR | American States Water Company | 11.8757 | 3.55 B | -0.0771 | -0.65 | 350.68 K | 4.16 M |
| AVA | Avista Corp | 9.9442 | 3.38 B | -0.1484 | -1.47 | 544.53 K | 5.41 M |
| LRN | Stride Inc | 23.43 | 3.24 B | -0.16 | -0.68 | 211.88 K | 4.96 M |
| KBH | KB Home | 12.4202 | 3.04 B | -0.0745 | -0.6 | 4.71 M | 58.47 M |
| PFS | Provident Financial Services | 6.0696 | 3 B | -0.0819 | -1.33 | 700.04 K | 4.25 M |
| SII | Sprott Inc | 19.3215 | 2.91 B | -3.2111 | -14.25 | 1 K | 19.32 K |
| CUBI | Customers Bancorp | 6.655 | 2.88 B | -0.7321 | -9.91 | 1.32 K | 8.78 K |
| BANC | First Pactrust Bancorp | 5.4446 | 2.84 B | -0.5986 | -9.91 | 2.9 K | 15.79 K |
| BBT | Beacon Financial Corporation | 8.4556 | 2.59 B | -0.0734 | -0.86 | 40.34 K | 341.08 K |
| EXK | Endeavour Silver Corp | 3.324 | 2.4 B | -0.1264 | -3.66 | 1.58 M | 5.27 M |
| BKD | Brookdale Senior Living Inc | 17.71 | 2.2 B | -0.09 | -0.51 | 1.48 M | 26.13 M |
| NWN | Northwest Natural Gas Company | 23.738 | 2.18 B | -0.3912 | -1.62 | 185.2 K | 4.4 M |
| SPB | Spectrum Brands Holdings Inc | 28.9715 | 2.03 B | -0.2657 | -0.91 | 3.45 K | 99.98 K |
| AIN | Albany International Corp | 15.2748 | 1.94 B | -0.0778 | -0.51 | 507.8 K | 7.76 M |
| WMK | Weis Markets | 23.2711 | 1.92 B | -0.1186 | -0.51 | 81.3 K | 1.89 M |
| ARR | Armour Residential R | 27.0729 | 1.72 B | -0.436 | -1.58 | 125 | 3.38 K |
| PRSU | Pursuit Attractions and Hospitality, Inc. | 17.1986 | 1.52 B | -0.2092 | -1.2 | 153.36 K | 2.64 M |
| PRG | Prog Hldgs Inc | 12.6982 | 1.52 B | -0.5073 | -3.84 | 1.2 K | 15.24 K |
| CNMD | C O N M E D Cp | 16.1757 | 1.51 B | -0.2163 | -1.32 | 440.2 K | 7.12 M |
| AMN | Amn Healthcare Services Inc | 5.9472 | 1.47 B | -0.0959 | -1.59 | 391.3 K | 2.33 M |
| DMC | Del Monte Corporation | 20.39 | 1.31 B | -0.66 | -3.14 | 583.33 K | 11.89 M |
| TNC | Tennant Company | 26.646 | 1.3 B | -0.1519 | -0.57 | 222.92 K | 5.94 M |
| CRI | Carter's Inc | 22.4488 | 1.27 B | -0.2526 | -1.11 | 1.59 M | 35.61 M |
| FUN | Cedar Fair LP | 6.8133 | 1.14 B | -0.0849 | -1.23 | 284.76 K | 1.94 M |
| IRS | Irsa Inversiones Y Representaciones S.A. ADR | 4.1728 | 1.07 B | -0.0534 | -1.26 | 45.66 K | 190.53 K |
| CPF | Central Pacific Financial Company | 29.158 | 992.05 M | -0.3819 | -1.29 | 23.68 K | 690.46 K |
| AORT | Artivion Inc | 4.7486 | 980 M | -0.0381 | -0.8 | 191.6 K | 909.83 K |
| ASA | ASA Gold and Precious Metals | 22.7131 | 936.2 M | -0.1936 | -0.85 | 94.7 K | 2.15 M |
| EIG | Employers Holdings Inc | 10.5764 | 830.05 M | -0.0561 | -0.53 | 334.7 K | 3.54 M |
| CLDT | Chatham Lodging Trust REIT | 8.9829 | 803.02 M | -0.2748 | -2.97 | 66.5 K | 597.36 K |
| CTO | Consolidated-Tomoka Land Company | 4.9401 | 791.87 M | -0.0406 | -0.82 | 67.42 K | 333.05 K |
| TXO | Txo Energy Partners L.P. | 5000.00 | 772.92 M | -520.00 | -9.42 | 2 | 10 K |
| MUX | Mcewen Mining Inc | 32.6492 | 759.3 M | -0.3731 | -1.13 | 173.16 K | 5.65 M |
| BME | Blackrock Health Sciences Trust | 6.3501 | 616.63 M | -0.0832 | -1.29 | 37.3 K | 236.86 K |
| CSV | Carriage Services | 3.8793 | 452.17 M | -0.0422 | -1.08 | 41.7 K | 161.77 K |
| TCI | Transcontinental Realty Investors | 9.60 | 425.8 M | -0.05 | -0.52 | 2.4 K | 23.04 K |
| MCI | Massmutual Corporate Investors | 3.7112 | 359.04 M | -0.1113 | -2.91 | 33.8 K | 125.44 K |
| EBS | Emergent Biosolutions | 13.9289 | 310.55 M | -0.2044 | -1.45 | 198.1 K | 2.76 M |
| MLP | Maui Land & Pineapple Company | 4.41 | 300.07 M | -0.24 | -5.16 | 5.12 K | 22.57 K |
| PMO | Putnam Muni Opportunities Trust | 4.788 | 280.61 M | -0.0252 | -0.52 | 38 K | 181.94 K |
| KWY | Kingsway Corporation | 6.92 | 255.46 M | -0.12 | -1.7 | 9.1 K | 62.97 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 347.0016 | 7.84 M | -7.0203 | -1.98 | 1.95 K | 674.92 K |
| FLNT | Flint Corp | 8.40 | -1.60 | -16 | 2 K | 16.78 K | |
| VLE | Valeura Energy Inc | 3.80 | -0.30 | -7.32 | 112.49 K | 427.46 K | |
| WPK | Winpak Ltd | 6.7571 | -0.5025 | -6.92 | 542 | 3.66 K | |
| EFR | Energy Fuels Inc | 8.00 | -0.50 | -5.88 | 2.98 K | 23.87 K | |
| LGO | Largo Resources Ltd | 17.00 | -1.00 | -5.56 | 2.11 K | 35.89 K | |
| PGIC | Premium Global Income Split Corp | 30.9982 | -1.6209 | -4.97 | 485 | 15.03 K | |
| EDR | Endeavour Silver Corp | 3.291 | -0.1636 | -4.74 | 439.84 K | 1.45 M | |
| CSCI | Cosciens Biopharma Inc | 110400.00 | -4800.00 | -4.17 | 10 | 1.1 M | |
| EDV | Endeavour Mining Corp | 19.5292 | -0.7385 | -3.64 | 31.34 K | 612.05 K | |
| TPX-B | Molson Coors Canada Inc | 29.361 | -1.0726 | -3.52 | 6.05 K | 177.58 K | |
| STLR | Stllr Gold Inc | 3.36 | -0.12 | -3.45 | 119 K | 399.84 K | |
| TPX-A | Molson Coors Canada Inc | 31.7758 | -0.9265 | -2.83 | 369 | 11.73 K | |
| IMP | Intermap Tech Corp | 10.70 | -0.30 | -2.73 | 1.72 K | 18.4 K | |
| IAG | IA Financial Corp Inc | 21.1622 | -0.5435 | -2.5 | 180.7 K | 3.82 M | |
| PWF-PA | Power Financial Corp Pref A | 11.3524 | -0.2744 | -2.36 | 1.86 K | 21.09 K | |
| MSCL | Satellos Bioscience Inc | 100.80 | -2.40 | -2.33 | 83 | 8.37 K | |
| HPS-A | Hammond Power Solutions Inc | 7.3277 | -0.1636 | -2.18 | 5.58 K | 40.89 K | |
| CUP-U | Caribbean Utilities Company Ltd | 3.5125 | -0.0738 | -2.06 | 1.3 K | 4.57 K | |
| BEK-B | Becker Milk Co Ltd Cl B Nv Spec (BEK-B.TO | 3.2094 | -0.0622 | -1.9 | 300 | 962.82 | |
| MFC-PB | Manulife Finl Srs 2 Prf | 7.8766 | -0.1518 | -1.89 | 7.83 K | 61.63 K | |
| KBL | Kbro Linen Inc | 7.9143 | -0.1346 | -1.67 | 37.2 K | 294.41 K | |
| DR | Medical Facilities Corp | 3.3202 | -0.0554 | -1.64 | 157.38 K | 522.54 K | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 3.8902 | -0.063 | -1.59 | 174.54 K | 679 K | |
| AGF-B | AGF Management Limited | 5.7881 | -0.093 | -1.58 | 260.77 K | 1.51 M | |
| RCH | Richelieu Hardware Ltd | 6.5749 | -0.0939 | -1.41 | 6.71 K | 44.14 K | |
| GDL | Goodfellow Inc | 4.4456 | -0.0621 | -1.38 | 1.1 K | 4.89 K | |
| SAP | Saputo Inc | 10.284 | -0.1325 | -1.27 | 635.8 K | 6.54 M | |
| RBA | Rb Global Inc | 15.2752 | -0.192 | -1.24 | 58.7 K | 896.64 K | |
| AEM | Agnico Eagle Mines Ltd | 45.5807 | -0.5614 | -1.22 | 576.37 K | 26.27 M | |
| STC | Sangoma Technologies Corp | 5.81 | -0.07 | -1.19 | 2.49 K | 14.44 K | |
| FNV | Franco-Nevada Corp | 24.8437 | -0.2972 | -1.18 | 301.3 K | 7.49 M | |
| CAE | Cae Inc | 7.8869 | -0.0929 | -1.16 | 328.27 K | 2.59 M | |
| EQB | EQB Inc | 8.3049 | -0.0955 | -1.14 | 18.8 K | 156.13 K | |
| MRD | Melcor Dev | 7.2684 | -0.0802 | -1.09 | 14.48 K | 105.28 K | |
| JAG | Jaguar Mining Inc | 7551.75 | -82.4429 | -1.08 | 213 K | 1.61 B | |
| SII | Sprott Inc | 20.9276 | -0.2281 | -1.08 | 1.44 K | 30.14 K | |
| ABX | Barrick Mining Corp | 32.1438 | -0.3334 | -1.03 | 2.95 M | 94.71 M | |
| GAU | Galiano Gold Inc | 5.94 | -0.06 | -1 | 92.6 K | 550.04 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 6.4461 | -0.0634 | -0.97 | 106.16 K | 684.29 K | |
| BK-PA | Canadian Banc Corp Pref A | 4.3787 | -0.0421 | -0.95 | 17.1 K | 74.88 K | |
| BB | Blackberry Ltd | 65.27 | -0.62 | -0.94 | 2.37 M | 154.77 M | |
| BCE-PE | Bce Inc Pref E | 8.8449 | -0.0834 | -0.93 | 1.7 K | 15.04 K | |
| BCE-PD | Bce Inc Pref D | 9.433 | -0.0881 | -0.93 | 4 K | 37.73 K | |
| BBD-PC | Bombardier Inc Pref C | 5.5878 | -0.0516 | -0.91 | 9.12 K | 50.97 K | |
| BCE-PG | Bce Inc Pref G | 9.0075 | -0.0798 | -0.88 | 3.5 K | 31.53 K | |
| SIA | Sienna Senior Living Inc | 3.2177 | -0.0282 | -0.87 | 24.93 K | 80.21 K | |
| GRT-UN | Granite Real Estate Investment Trust | 6.3198 | -0.0551 | -0.86 | 8.83 K | 55.8 K | |
| K | Kinross Gold Corp | 15.281 | -0.1303 | -0.85 | 2.74 M | 41.83 M | |
| TRX | Trx Gold Corporation | 4.70 | -0.04 | -0.84 | 80.6 K | 378.83 K | |
| SSRM | Ssr Mining Inc | 17.4016 | -0.1437 | -0.82 | 126 K | 2.19 M | |
| GBT | Bmtc Group Inc | 13.1775 | -0.108 | -0.81 | 6.4 K | 84.34 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 7.6344 | -0.0619 | -0.8 | 2.71 K | 20.65 K | |
| WN-PE | George Weston 4.75 Ser V Prf | 7.6485 | -0.059 | -0.77 | 3.83 K | 29.32 K | |
| BBD-PB | Bombardier Inc Pref B | 4.1186 | -0.0294 | -0.71 | 7.76 K | 31.98 K | |
| BCE-PR | BCE Inc Pref R | 8.6248 | -0.0593 | -0.68 | 2.33 K | 20.1 K | |
| WN | George Weston Limited | 17.8717 | -0.1188 | -0.66 | 331.03 K | 5.92 M | |
| NOA | North American Construction Group Ltd | 7.5695 | -0.0492 | -0.65 | 10.1 K | 76.45 K | |
| BYD | Boyd Group Services Inc | 3.7738 | -0.0245 | -0.65 | 14.1 K | 53.21 K | |
| RIC | Richmont Mines | 3.3024 | -0.021 | -0.63 | 3.28 K | 10.83 K | |
| SLF-PE | Sun Life Financial Sr 5 Prf | 7.5589 | -0.0478 | -0.63 | 2.2 K | 16.63 K | |
| WCN | Waste Connections Inc | 21.7272 | -0.131 | -0.6 | 83.71 K | 1.82 M | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 8.194 | -0.0491 | -0.6 | 3.7 K | 30.32 K | |
| WPM | Wheaton Precious Metals Corp | 15.4467 | -0.09 | -0.58 | 3.38 M | 52.21 M | |
| AUMN | Golden Minerals Company | 8.90 | -0.05 | -0.56 | 8.6 K | 76.54 K | |
| T | Telus Corp | 4.3945 | -0.0242 | -0.55 | 3.13 M | 13.74 M | |
| DPM | Dundee Precious Metals Inc | 3.4451 | -0.0176 | -0.51 | 117.95 K | 406.35 K | |
| PHX | Phx Energy Services Corp | 3.3804 | -0.017 | -0.5 | 96.69 K | 326.85 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| IMTCF | IMTCF | 13.16 | 61.72 M | -2.86 | -17.85 | 50 | 658 |
| CUBT | Curative Biotechnology Inc | 6.75 | 7.56 M | -0.75 | -10 | 340 | 2.29 K |
| ITVI | Interact-TV Inc | 1200.00 | 2.46 M | -600.00 | -33.33 | 2 | 2.4 K |
| NPHC | Nutra Pharma Corp | 12.40 | 1.43 M | -0.60 | -4.62 | 5.64 K | 69.92 K |
| MWWC | Marketing Worldwide Corp | 630.00 | 572.89 K | -420.00 | -40 | 1 | 630 |
| DKAM | Drinks Americas Holdings Ltd | 39.375 | 278.3 K | -1.875 | -4.55 | 576 | 22.68 K |
| ERINQ | Erin Energy Corporation | 9.1671 | 21.53 K | -0.0739 | -0.8 | 140.13 K | 1.28 M |
| WNBD | Winning Brands Corporation | 5.35 | 18.57 K | -0.05 | -0.93 | 4.29 K | 22.92 K |
| XDSL | mPhase Technologies Inc | 67.50 | 16.8 K | -2.50 | -3.57 | 429 | 28.96 K |
| SIMPQ | Simply Inc | 135.00 | 1.55 K | -20.00 | -12.9 | 265 | 35.77 K |
| SPDC | Speed Commerce Inc | 30.88 | 603 | -1.12 | -3.5 | 5.76 K | 177.75 K |
| PRXIQ | Premier Exhibitions Inc | 13.40 | 491 | -0.20 | -1.47 | 8.96 K | 120.05 K |
| CALIQ | China Auto Logistics Inc. | 19.26 | 484 | -1.3194 | -6.41 | 3.38 K | 65.14 K |
| YVRLF | Liquid Media Group Ltd. | 43.20 | 482 | -0.40 | -0.92 | 540 | 23.33 K |
| PARD | Poniard Pharmaceuticals Inc | 41.20 | 149 | -1.20 | -2.83 | 50.85 K | 2.1 M |
| PEHD | Perigee Holdings Inc. | 472.00 | 130 | -8.00 | -1.67 | 260 | 122.72 K |
| PURA | Puration Inc | 103.20 | -65.36 | -38.78 | 635 | 65.53 K | |
| ANDI | Andiamo Corporation | 21.70 | -9.80 | -31.11 | 19 | 412.3 | |
| ONCI | On4 Communications Inc | 24300.00 | -6075.00 | -20 | 96 | 2.33 M | |
| AFPW | AlumiFuel Power Corporation | 2050.00 | -100.00 | -4.65 | 3 | 6.15 K | |
| BAJFF | Camrova Resources Inc | 12.512 | -0.348 | -2.71 | 3.23 K | 40.38 K | |
| SRSCQ | Sears Canada Inc | 12.5247 | -0.3252 | -2.53 | 4.34 K | 54.36 K | |
| ESINQ | ITT Educational Services Inc | 109.00 | -0.64 | -0.58 | 1.08 M | 117.47 M |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LUCA | Luca Mining Corp. | 6.40 | -1.28 | -16.67 | 859 | 5.5 K | |
| CBI | Colibri Resource Corporation | 5.25 | -0.75 | -12.5 | 873 | 4.58 K | |
| TGX | True North Gems Inc | 210.00 | -30.00 | -12.5 | 18 | 3.78 K | |
| REG | Regulus Resources Inc | 4.4681 | -0.6383 | -12.5 | 2.21 K | 9.86 K | |
| SC-H | Serrano Resources Ltd | 9.75 | -1.25 | -11.36 | 618 | 6.03 K | |
| CD | Cantex Mine Development Corp | 12.00 | -1.50 | -11.11 | 733 | 8.8 K | |
| WEB | Westbridge Energy Corporation | 13.577 | -1.3578 | -9.09 | 63 | 855.35 | |
| GAMA | Gamma Resources Ltd. | 3.92 | -0.28 | -6.67 | 625 | 2.45 K | |
| KORE | KORE Mining Ltd | 7.50 | -0.50 | -6.25 | 520 | 3.9 K | |
| ADYA | Adya Inc | 3.20 | -0.20 | -5.88 | 300 | 960 | |
| LQWD | LQwD FinTech Corp | 22.40 | -1.40 | -5.88 | 257 | 5.76 K | |
| NL | Northern Lion Gold Corp | 5.44 | -0.32 | -5.56 | 313 | 1.7 K | |
| PKT | Parkit Enterprise Inc | 3.40 | -0.20 | -5.56 | 13.5 K | 45.9 K | |
| WLR | Walker Lane Resources Ltd. | 33.25 | -1.75 | -5 | 241 | 8.01 K | |
| WINS | Winshear Gold Corp | 15.1702 | -0.74 | -4.65 | 564 | 8.56 K | |
| VLC | Velocity Minerals Ltd | 4.60 | -0.20 | -4.17 | 925 | 4.25 K | |
| BVA | Bravada Gold Corporation | 11.20 | -0.40 | -3.45 | 406 | 4.55 K | |
| VVTM | VVT Med Inc. | 700.9346 | -23.3645 | -3.23 | 43 | 30.14 K | |
| EPO-H | Encanto Potash Corp | 7.75 | -0.25 | -3.13 | 2.94 K | 22.78 K | |
| SILV | Silver Valley Metals Corp. | 13.095 | -0.405 | -3 | 47 K | 615.47 K | |
| ADK | DIAGNOS Inc | 3.30 | -0.10 | -2.94 | 5.65 K | 18.64 K | |
| GBU | Gabriel Resources Ltd | 40.40 | -1.20 | -2.88 | 585.79 K | 23.67 M | |
| PGDC | Patagonia Gold Corp | 4.00 | -0.10 | -2.44 | 1.5 K | 6 K | |
| OGW | Ongwe Minerals Inc. | 8.00 | -0.16 | -1.96 | 9.28 K | 74.25 K | |
| OYL | CGX Energy Inc | 11.90 | -0.10 | -0.83 | 192.64 K | 2.29 M |