Loser Valuations for 20 July 2010 from 00:00:00 until 23:59:59
Loser Valuations for 20 July 2010 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CBOE | CBOE Global Markets Inc | 20.1008 | 38.52 B | -0.316 | -1.55 | 490.1 K | 9.85 M |
| UUUU | Energy Fuels Inc | 7.35 | 1.84 B | -0.50 | -6.37 | 40 | 294 |
| MINE | Mayfair Gold Corp. | 228.00 | 166.07 M | -15.00 | -6.17 | 1.31 M | 298.92 M |
| USBC | USBC, Inc. | 1200.00 | 151.77 M | -240.00 | -16.67 | 2 | 2.4 K |
| PLG | Platinum Group Metals Ltd | 169.00 | 136.84 M | -1.00 | -0.59 | 730 | 123.37 K |
| LODE | Comstock Mining Inc | 312.50 | 127.01 M | -7.50 | -2.34 | 38 | 11.88 K |
| GLU | Gabelli Global Utility | 6.7028 | 113.36 M | -0.0596 | -0.88 | 4.2 K | 28.15 K |
| CATX | Perspective Therapeutics Inc | 13.30 | 94.2 M | -0.10 | -0.75 | 2.63 K | 34.98 K |
| WWR | Westwater Resources | 2880.00 | 51.65 M | -103.20 | -3.46 | 51 | 146.88 K |
| AGIG | AGIG | 1049.2214 | 35.41 M | -28.3906 | -2.63 | 2.99 K | 3.14 M |
| NNVC | Nanoviricides Inc | 104.30 | 35.24 M | -4.20 | -3.87 | 12.71 K | 1.33 M |
| CPHI | China Pharma Holdings | 305.00 | 23.36 M | -2.00 | -0.65 | 215 | 65.58 K |
| CVM | Cel-Sci Corp | 3600.00 | 23.04 M | -75.00 | -2.04 | 48 | 172.8 K |
| MXC | Mexco Energy Corp | 6.0084 | 22.1 M | -0.0378 | -0.63 | 2.5 K | 15.02 K |
| REED | Reed's, Inc. | 547.4999 | 21.11 M | -14.4079 | -2.56 | 17 | 9.31 K |
| CVR | Chicago Rivet & Machine Company | 9.7529 | 9.24 M | -0.2504 | -2.5 | 100 | 975.29 |
| PLAG | Planet Green Holdings Corp | 707.50 | 5.33 M | -20.00 | -2.75 | 108 | 76.41 K |
| DSS | Document Security Systems | 6730.4316 | 4.5 M | -103.8647 | -1.52 | 3 | 20.19 K |
| PW | Power REIT | 9.6189 | 2.45 M | -0.1034 | -1.06 | 1.5 K | 14.43 K |
| ITP | IT Tech Packaging Inc | 51.1367 | 978.9 K | -3.8887 | -7.07 | 52.97 K | 2.71 M |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| RSG | Rocky Shore Gold Ltd. | 3.60 | -0.30 | -7.69 | 291 | 1.05 K |
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 | 29.1327 | 591.39 B | -0.405 | -1.37 | 2.08 M | 60.45 M |
| LRCX | Lam Research Corp | 3.4647 | 295.19 B | -0.0187 | -0.54 | 22.99 M | 79.65 M |
| TXN | Texas Instruments | 16.2875 | 283.24 B | -0.5129 | -3.05 | 30.93 M | 503.77 M |
| AMGN | Amgen Inc | 35.9852 | 253.21 B | -0.2679 | -0.74 | 5.63 M | 202.61 M |
| MRVL | Marvell Technology Inc | 14.3017 | 151.88 B | -0.2215 | -1.53 | 14.06 M | 201.05 M |
| SNY | Sanofi-Aventis S.A. ADR | 16.9076 | 116.04 B | -0.2313 | -1.35 | 1.78 M | 30.07 M |
| CMCSA | Comcast Corporation | 6.1936 | 88.85 B | -0.0493 | -0.79 | 47.45 M | 293.9 M |
| MPWR | Monolithic Power Sys | 15.8323 | 72.11 B | -0.4272 | -2.63 | 342.1 K | 5.42 M |
| FITB | Fifth Third Bancorp | 7.2629 | 49.16 B | -0.074 | -1.01 | 21.52 M | 156.28 M |
| TTWO | Take-Two Interactive Software | 9.86 | 43.25 B | -0.18 | -1.79 | 2.08 M | 20.54 M |
| ILMN | Illumina Inc | 42.1693 | 32.2 B | -0.5253 | -1.23 | 1.1 M | 46.5 M |
| FLEX | Flextronics Intl Ltd | 4.5606 | 29.17 B | -0.2255 | -4.71 | 16.17 M | 73.75 M |
| SWKS | Skyworks Solutions | 13.4945 | 20.61 B | -0.1895 | -1.38 | 6.9 M | 93.14 M |
| LSCC | Lattice Semicond | 5.37 | 17.46 B | -0.09 | -1.65 | 2.44 M | 13.09 M |
| EXEL | Exelixis Inc | 3.15 | 17.25 B | -0.03 | -0.94 | 732.84 K | 2.31 M |
| PNFP | Pinnacle Finl Ptnrs | 10.6798 | 15.39 B | -0.105 | -0.97 | 277.84 K | 2.97 M |
| TRMB | Trimble Navigation | 14.13 | 12.95 B | -0.085 | -0.6 | 1.7 M | 23.98 M |
| PODD | Insulet Corp | 14.68 | 10.41 B | -0.14 | -0.94 | 173.33 K | 2.54 M |
| HSIC | Henry Schein Inc | 20.3661 | 9.77 B | -0.239 | -1.16 | 2.2 M | 44.9 M |
| DRS | Leonardo DRS, Inc. Common Stock | 3.953 | 9.77 B | -0.1779 | -4.31 | 450 | 1.78 K |
| ZION | Zions Bancorp | 14.3803 | 9.71 B | -1.4078 | -8.92 | 19.27 M | 277.08 M |
| AEIS | Advanced Energy | 13.5796 | 9.38 B | -0.3138 | -2.26 | 475.1 K | 6.45 M |
| COLB | Columbia Banking Sys | 7.8408 | 8.69 B | -0.126 | -1.58 | 413.5 K | 3.24 M |
| SANM | Sanmina Corp | 14.18 | 8.54 B | -0.25 | -1.73 | 1.5 M | 21.31 M |
| TTMI | TTM Technologies | 9.79 | 8.29 B | -0.13 | -1.31 | 646.53 K | 6.33 M |
| CORT | Corcept Therapeutics | 3.01 | 8.16 B | -0.13 | -4.14 | 138.64 K | 417.3 K |
| CYTK | Cytokinetics | 13.20 | 8.15 B | -0.12 | -0.9 | 21.88 K | 288.83 K |
| ALKS | Alkermes Plc | 12.65 | 8.05 B | -0.28 | -2.17 | 921.2 K | 11.65 M |
| KTOS | Kratos Defns | 9.85 | 6.91 B | -0.12 | -1.2 | 102.26 K | 1.01 M |
| RIOT | Riot Blockchain Inc | 147.4639 | 6.86 B | -60.1413 | -28.97 | 7.58 K | 1.12 M |
| ABCB | Ameris Bancorp | 8.6247 | 5.57 B | -0.0692 | -0.8 | 59.6 K | 514.03 K |
| MXL | Maxlinear Inc | 13.25 | 5.44 B | -0.13 | -0.97 | 84.04 K | 1.11 M |
| MMSI | Merit Medical Sys | 12.736 | 5.28 B | -0.128 | -1 | 172.94 K | 2.2 M |
| GGAL | Grupo Fin Galicia ADR | 4.5246 | 5.06 B | -0.044 | -0.96 | 607.4 K | 2.75 M |
| MAT | Mattel Inc | 15.1817 | 4.59 B | -0.0861 | -0.56 | 6.84 M | 103.87 M |
| TCBI | Texas Capital Bncsh | 16.6836 | 4.4 B | -0.0982 | -0.59 | 189.65 K | 3.16 M |
| INDB | Independent Bk Corp | 14.8117 | 3.97 B | -0.2073 | -1.38 | 143.8 K | 2.13 M |
| AGYS | Agilysys Inc | 7.15 | 3.48 B | -0.11 | -1.52 | 121.87 K | 871.34 K |
| ACLS | Axcelis Tech Inc | 7.04 | 3.43 B | -0.28 | -3.83 | 217.99 K | 1.53 M |
| CLMT | Calumet Specialty Pr | 11.1254 | 3.15 B | -0.1112 | -0.99 | 180.48 K | 2.01 M |
| AXTI | Axt Inc | 4.47 | 3.08 B | -0.10 | -2.19 | 241.59 K | 1.08 M |
| HOVNP | Hovnanian Entr Dep A | 4.2993 | 3.05 B | -0.1134 | -2.57 | 2.55 K | 10.96 K |
| SPSC | Sps Commerce Inc | 5.015 | 2.94 B | -0.05 | -0.99 | 19.9 K | 99.79 K |
| FRME | First Merchants Corp | 5.5695 | 2.57 B | -0.042 | -0.75 | 55.38 K | 308.43 K |
| ADUS | Addus Homecare Corp | 5.14 | 2.34 B | -0.26 | -4.81 | 3.9 K | 20.05 K |
| PLUG | Plug Power Inc | 4.51 | 1.89 B | -0.139 | -2.99 | 14.6 K | 65.84 K |
| PRDO | Perdoceo Education Corp | 24.5655 | 1.81 B | -0.3679 | -1.48 | 1.19 M | 29.24 M |
| STBA | S&T Bancorp Inc | 11.6346 | 1.8 B | -0.3496 | -2.92 | 142.3 K | 1.66 M |
| RBCAA | Republic Bancorp Inc | 15.1781 | 1.79 B | -0.1813 | -1.18 | 47.47 K | 720.47 K |
| SRPT | Sarepta Therapeutics | 11.04 | 1.79 B | -0.60 | -5.15 | 574.81 K | 6.35 M |
| SLS | Sellas Life Sciences Group Inc | 54003.3516 | 1.7 B | -1726.1602 | -3.1 | 1 | 54 K |
| NVAX | Novavax Inc | 43.00 | 1.65 B | -0.80 | -1.83 | 28.67 K | 1.23 M |
| CASH | Meta Financial Group | 8.3396 | 1.56 B | -0.1089 | -1.29 | 4.8 K | 40.03 K |
| PLPC | Preformed Line Prd | 23.3133 | 1.47 B | -0.2875 | -1.22 | 1.6 K | 37.3 K |
| BHRB | Burke & Herbert Financial Services Corp. Common Stock | 8.509 | 1.43 B | -0.1538 | -1.78 | 4 | 34.04 |
| QUBT | Quantum Computing Inc | 16.00 | 1.4 B | -2.00 | -11.11 | 152 | 2.43 K |
| OMER | Omeros Corp | 8.13 | 1.31 B | -0.05 | -0.61 | 43.55 K | 354.03 K |
| PFBC | Preferred Bank LA | 6.8854 | 1.22 B | -0.2245 | -3.16 | 4.86 K | 33.46 K |
| HFWA | Heritage Financial | 7.9387 | 1.14 B | -0.0883 | -1.1 | 17.94 K | 142.42 K |
| SVRA | Savara Inc | 121.10 | 1.03 B | -5.60 | -4.42 | 2.17 K | 262.3 K |
| ITRN | Ituran Location | 6.7075 | 992.18 M | -0.0576 | -0.85 | 13.77 K | 92.39 K |
| WINA | Winmark Corp | 25.515 | 979.35 M | -0.5706 | -2.19 | 7.37 K | 187.97 K |
| AOSL | Alpha and Omega Semi | 12.99 | 935.21 M | -0.15 | -1.14 | 55.65 K | 722.93 K |
| DJCO | Daily Journal Cp | 73.60 | 915.11 M | -2.39 | -3.15 | 1.02 K | 75.22 K |
| NWPX | Northwest Pipe Company | 18.42 | 879.99 M | -0.11 | -0.59 | 39.8 K | 733.15 K |
| CCBG | Capital City Bank Gr | 9.3542 | 875.47 M | -0.1222 | -1.29 | 45.03 K | 421.2 K |
| FCEL | Fuelcell Energy Inc | 5270.3999 | 875.06 M | -43.2002 | -0.81 | 245 | 1.29 M |
| FEIM | Frequency Elcts Inc | 3.6746 | 769.18 M | -0.2708 | -6.86 | 19.21 K | 70.58 K |
| SHBI | Shore Bancshares Inc | 8.2845 | 758.73 M | -0.0625 | -0.75 | 7.37 K | 61.08 K |
| SFST | Southern First Bancs | 3.3781 | 579.24 M | -0.0361 | -1.06 | 70.01 K | 236.5 K |
| CBAN | Colony Bankcorp Inc | 4.5924 | 559.43 M | -0.3046 | -6.22 | 2.1 K | 9.64 K |
| MYGN | Myriad Genetics Inc | 15.13 | 547.4 M | -0.26 | -1.69 | 1.21 M | 18.33 M |
| NTGR | Netgear Inc | 12.3349 | 527.43 M | -0.093 | -0.75 | 527.83 K | 6.51 M |
| ITIC | Investors Title Company | 17.0842 | 497.13 M | -0.1866 | -1.08 | 316 | 5.4 K |
| PRAA | Pra Group Inc | 20.39 | 484.91 M | -0.13 | -0.63 | 528.32 K | 10.77 M |
| ADAM | New York Mortgage Trust, Inc. | 3.2937 | 481.32 M | -0.0255 | -0.77 | 2.12 K | 7 K |
| CRMD | Cormedix Inc | 8.60 | 413.1 M | -0.15 | -1.71 | 280 | 2.41 K |
| CZFS | Citizens Fincl Svcs | 14.5535 | 412.85 M | -1.4822 | -9.24 | 200 | 2.91 K |
| FWDI | AdvisorShares Madrona International ETF | 34.40 | 408.9 M | -0.70 | -1.99 | 570 | 19.61 K |
| NWFL | Norwood Financial Cp | 8.3635 | 394.79 M | -0.2321 | -2.7 | 660 | 5.52 K |
| CFFI | C&F Financial Corp | 10.9981 | 345.43 M | -0.4457 | -3.89 | 500 | 5.5 K |
| PNRG | Primeenergy Cp | 18.11 | 304.68 M | -0.95 | -4.98 | 2.32 K | 42.03 K |
| ALTO | Alto Ingredients Inc | 43.05 | 297.88 M | -1.05 | -2.38 | 29.61 K | 1.27 M |
| LSAK | Lesaka Technologies Inc | 13.52 | 292.5 M | -0.09 | -0.66 | 323.55 K | 4.37 M |
| OFIX | Orthofix Intl NV | 29.77 | 290.23 M | -0.53 | -1.75 | 151.67 K | 4.52 M |
| HWBK | Hawthorn Bancshares | 5.2864 | 287.43 M | -0.0285 | -0.54 | 333 | 1.76 K |
| CDZI | Cadiz Inc | 11.74 | 287.37 M | -0.72 | -5.78 | 31.21 K | 366.41 K |
| STRT | Strattec Security | 16.8285 | 251 M | -0.093 | -0.55 | 1.8 K | 30.29 K |
| OFLX | Omega Flex Inc | 10.1872 | 240.65 M | -0.1578 | -1.53 | 3.7 K | 37.69 K |
| RGCO | Rgc Resources Inc | 5.8124 | 236.47 M | -0.1184 | -2 | 900 | 5.23 K |
| CCOI | Cogent Comm Hlds | 4.1547 | 227.4 M | -0.0437 | -1.04 | 202.4 K | 840.91 K |
| CZWI | Citizens Community | 3.0538 | 223.87 M | -0.0325 | -1.05 | 2.24 K | 6.85 K |
| KGEI | Kolibri Global Energy Inc | 14.00 | 195.14 M | -0.70 | -4.76 | 260 | 3.64 K |
| TAYD | Taylor Devices Inc | 5.09 | 188.14 M | -0.06 | -1.17 | 2.4 K | 12.22 K |
| SBFG | Sb Financial Group | 3.0495 | 180.21 M | -0.0348 | -1.13 | 494 | 1.51 K |
| ORMP | Oramed Pharma | 4.5867 | 169.02 M | -0.3356 | -6.82 | 1.19 K | 5.47 K |
| OPRX | Optimizerx Corp | 3.90 | 168.58 M | -0.30 | -7.14 | 1.58 K | 6.17 K |
| NAGE | Niagen Bioscience, Inc. | 4.56 | 165.92 M | -0.03 | -0.65 | 5.07 K | 23.11 K |
| LEE | Lee Enterprises, Incorporated Common Stock | 25.90 | 153.59 M | -0.70 | -2.63 | 62.31 K | 1.61 M |
| LSBK | Lake Shore Bancorp | 3.7951 | 146.38 M | -0.1441 | -3.66 | 2.71 K | 10.28 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| JNJ | Johnson & Johnson | 37.0274 | 675.03 B | -0.6257 | -1.66 | 22.3 M | 825.89 M |
| SAP | SAP Ag ADR | 36.4094 | 270.2 B | -0.2737 | -0.75 | 2.18 M | 79.49 M |
| TM | Toyota Motor Corp Ltd | 48.7637 | 250.88 B | -0.7156 | -1.45 | 987.52 K | 48.16 M |
| BML-PL | Bank of America Corporation | 7.3189 | 237.31 B | -0.0392 | -0.53 | 167.72 K | 1.23 M |
| IBM | International Business Machines | 69.9067 | 234.6 B | -1.7898 | -2.5 | 17.09 M | 1.19 B |
| BML-PJ | Bank of America Corporation | 8.3833 | 228.74 B | -0.2023 | -2.36 | 22 K | 184.43 K |
| NVO | Novo Nordisk A/S ADR | 14.0145 | 181.18 B | -0.1085 | -0.77 | 321.86 K | 4.51 M |
| PFE | Pfizer Inc | 7.0968 | 167.86 B | -0.0878 | -1.22 | 49.68 M | 352.6 M |
| BUD | Anheuser-Busch Inbev S.A. ADR | 38.9302 | 165.56 B | -0.4376 | -1.11 | 389.4 K | 15.16 M |
| SCHW | The Charles Schwab Corp | 12.3006 | 160.45 B | -0.0734 | -0.59 | 11.98 M | 147.38 M |
| ACN | Accenture Plc | 28.7715 | 149.85 B | -0.1997 | -0.69 | 6.9 M | 198.39 M |
| BP | BP Plc ADR | 15.1695 | 116.57 B | -0.237 | -1.54 | 40.77 M | 618.5 M |
| GLW | Corning Inc | 11.3517 | 103.76 B | -0.218 | -1.88 | 23.72 M | 269.21 M |
| ING | ING Groep N.V. ADR | 4.656 | 95.09 B | -0.0328 | -0.7 | 2.69 M | 12.51 M |
| KKR | KKR & Co. LP | 5.2991 | 92.41 B | -0.3094 | -5.52 | 3.12 M | 16.51 M |
| MS-PA | Morgan Stanley | 10.3684 | 67.38 B | -0.1247 | -1.19 | 79.73 K | 826.63 K |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 44.4425 | 50.45 B | -0.4113 | -0.92 | 4.16 M | 184.74 M |
| SPG-PJ | Simon Property Group Inc | 26.6895 | 45.49 B | -0.2578 | -0.96 | 3.4 K | 90.74 K |
| STM | Stmicroelectronics N.V. ADR | 5.8852 | 41.36 B | -0.1466 | -2.43 | 1.58 M | 9.31 M |
| EL | Estee Lauder Companies | 25.6189 | 40.7 B | -0.1601 | -0.62 | 4.63 M | 118.63 M |
| HSY | Hershey Foods Corp | 34.4397 | 35.46 B | -0.4136 | -1.19 | 2.96 M | 102.11 M |
| MTB | M&T Bank Corp | 54.3961 | 31.64 B | -0.6393 | -1.16 | 1.39 M | 75.48 M |
| PHG | Koninklijke Philips Electronics ADR | 19.5874 | 29.52 B | -0.2943 | -1.48 | 2.1 M | 41.13 M |
| BAP | Credicorp Ltd | 62.0471 | 29.29 B | -1.6943 | -2.66 | 427.34 K | 26.52 M |
| NMR | Nomura Holdings Inc ADR | 3.1328 | 28.32 B | -0.0462 | -1.45 | 508.7 K | 1.59 M |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 40.969 | 25.48 B | -0.2658 | -0.64 | 143.8 K | 5.89 M |
| RF | Regions Financial Corp | 4.24 | 24.34 B | -0.0776 | -1.8 | 21.5 M | 91.17 M |
| TSN | Tyson Foods | 12.7198 | 21.06 B | -0.1171 | -0.91 | 4.57 M | 58.07 M |
| ZBH | Zimmer Biomet Holdings | 47.3998 | 20.34 B | -0.722 | -1.5 | 2.84 M | 134.83 M |
| LYB | Lyondellbasell Industries NV | 6.4119 | 20.23 B | -0.103 | -1.58 | 1.24 M | 7.98 M |
| WF | Woori Finance Holdings Co. Ltd ADR | 20.5856 | 17.13 B | -0.2521 | -1.21 | 3.92 K | 80.76 K |
| TYL | Tyler Technologies | 15.44 | 16.92 B | -0.15 | -0.96 | 269.37 K | 4.16 M |
| WY | Weyerhaeuser Company | 9.128 | 14.88 B | -0.3301 | -3.49 | 10.22 M | 93.29 M |
| YPF | Ypf Sociedad Anonima ADR | 32.4324 | 14.65 B | -1.341 | -3.97 | 4.1 K | 132.97 K |
| FN | Fabrinet | 10.84 | 13.18 B | -0.15 | -1.36 | 20 K | 216.75 K |
| SNN | Smith & Nephew Snats ADR | 12.8552 | 12.99 B | -0.128 | -0.99 | 108.71 K | 1.4 M |
| AGI | Alamos Gold Inc | 11.9519 | 12.56 B | -0.2274 | -1.87 | 8.7 K | 103.98 K |
| RDY | Dr. Reddy's Laboratories Ltd ADR | 4.7476 | 12.37 B | -0.0543 | -1.13 | 1.45 M | 6.87 M |
| MLI | Mueller Industries | 4.6095 | 12.01 B | -0.0339 | -0.73 | 1.23 M | 5.67 M |
| RTO | Rentokil Initial Plc ADR | 6.6371 | 11.86 B | -0.2878 | -4.16 | 1.5 K | 9.96 K |
| UHS | Universal Health Services | 33.6393 | 11.6 B | -0.4089 | -1.2 | 1.35 M | 45.49 M |
| FMS | Fresenius Medical Care Corp ADR | 20.7275 | 11.53 B | -0.3584 | -1.7 | 199.8 K | 4.14 M |
| MOH | Molina Healthcare Inc | 18.90 | 10.88 B | -0.2867 | -1.49 | 360.17 K | 6.81 M |
| ONTO | Onto Innovation Inc | 8.48 | 10.55 B | -0.26 | -2.97 | 374.34 K | 3.17 M |
| QGEN | Qiagen N.V. | 18.2427 | 10.39 B | -0.1648 | -0.9 | 1.06 M | 19.26 M |
| HMY | Harmony Gold Mining Co. Ltd ADR | 8.6249 | 10.08 B | -0.0781 | -0.9 | 2.54 M | 21.92 M |
| ARW | Arrow Electronics | 22.90 | 10.08 B | -0.18 | -0.78 | 1.31 M | 30.04 M |
| AOS | Smith A.O. Corp | 6.6335 | 8.68 B | -0.0567 | -0.85 | 3.16 M | 20.96 M |
| WAL | Western Alliance Bancorp | 6.1883 | 8.14 B | -0.1736 | -2.73 | 549.34 K | 3.4 M |
| TFII | Tfi International Inc | 6.3307 | 7.96 B | -0.0705 | -1.1 | 1.3 K | 8.23 K |
| CPA | Copa Holdings S.A. | 28.9341 | 6.08 B | -0.1952 | -0.67 | 275.7 K | 7.98 M |
| ASB | Associated Banc-Corp | 8.1205 | 5.75 B | -0.258 | -3.08 | 2.7 M | 21.96 M |
| HAE | Haemonetics Corp | 27.035 | 5.48 B | -0.16 | -0.59 | 283.13 K | 7.65 M |
| GHC | Graham Holdings Company | 208.3143 | 5.07 B | -3.5463 | -1.67 | 179.07 K | 37.3 M |
| LAZ | Lazard Ltd | 13.5026 | 4.5 B | -0.2486 | -1.81 | 632.4 K | 8.54 M |
| BHC | Bausch Health Companies Inc | 19.907 | 3.13 B | -0.3542 | -1.75 | 7 M | 139.38 M |
| CUBI | Customers Bancorp | 6.655 | 2.88 B | -0.1997 | -2.91 | 550 | 3.66 K |
| WLYB | John Wiley Sons Cl B | 25.6394 | 2.54 B | -0.2692 | -1.04 | 2.8 K | 71.79 K |
| HCI | Homeowners Choice | 3.2163 | 2.36 B | -0.0296 | -0.91 | 3.1 K | 9.97 K |
| NTB | Bank of Butterfield Ltd | 7.17 | 2.24 B | -0.6067 | -7.8 | 55 | 394.35 |
| BBAR | Bbva Banco Frances S.A. | 4.173 | 2.18 B | -0.0238 | -0.57 | 91 K | 379.74 K |
| FCF | First Commonwealth Financial Corp | 3.1637 | 2.04 B | -0.0371 | -1.16 | 435.55 K | 1.38 M |
| WHR | Whirlpool Corp | 51.90 | 1.98 B | -1.5564 | -2.91 | 6.75 M | 350.08 M |
| GSL | Global Ship Lease Inc | 11.2703 | 1.54 B | -0.0989 | -0.87 | 7.12 K | 80.3 K |
| EFOR | Everforth, Inc. | 4.34 | 1.48 B | -0.05 | -1.14 | 85.96 K | 373.08 K |
| UTI | Universal Technical Institute Inc | 19.8816 | 1.27 B | -0.2704 | -1.34 | 211.96 K | 4.21 M |
| FOR | Forestar Group Inc | 15.30 | 1.17 B | -0.16 | -1.03 | 516.02 K | 7.9 M |
| CPF | Central Pacific Financial Company | 18.9718 | 992.05 M | -0.1273 | -0.67 | 7.48 K | 141.85 K |
| PAR | Par Technology Corp | 4.7539 | 920.73 M | -0.0394 | -0.82 | 25.5 K | 121.22 K |
| CLDT | Chatham Lodging Trust REIT | 7.909 | 803.02 M | -0.1731 | -2.14 | 92.6 K | 732.37 K |
| BXC | Bluelinx Holdings Inc | 21.8537 | 497.98 M | -0.1701 | -0.77 | 9.27 K | 202.52 K |
| VCV | Invesco California Value Muni Income Trust | 5.2379 | 466.59 M | -0.0446 | -0.84 | 37.2 K | 194.85 K |
| MEI | Methode Electronics | 7.393 | 452.69 M | -0.0439 | -0.59 | 228.25 K | 1.69 M |
| TCI | Transcontinental Realty Investors | 9.00 | 425.8 M | -0.22 | -2.39 | 1.6 K | 14.4 K |
| QUAD | Quad Graphics Inc | 19.1947 | 384.95 M | -0.4282 | -2.18 | 39.3 K | 754.35 K |
| MCI | Massmutual Corporate Investors | 3.9517 | 359.04 M | -0.0237 | -0.6 | 10.4 K | 41.1 K |
| CYH | Community Health Systems | 25.8008 | 322.95 M | -0.2041 | -0.78 | 1.04 M | 26.72 M |
| MLP | Maui Land & Pineapple Company | 3.70 | 300.07 M | -0.07 | -1.86 | 16.47 K | 60.93 K |
| BGS | B&G Foods Holdings | 3.771 | 298.28 M | -0.0382 | -1 | 165.9 K | 625.61 K |
| LODE | Comstock | 312.50 | 126.77 M | -7.50 | -2.34 | 38 | 11.88 K |
| GHI | Greystone Housing Impact Investors LP | 3.9014 | 98.02 M | -0.0293 | -0.75 | 9.17 K | 35.78 K |
| TVC | Tennessee Valley Authority | 16.0403 | 12.79 M | -0.0892 | -0.55 | 9.25 K | 148.32 K |
| CBAN | Colony Bankcorp Inc | 4.5684 | -0.2988 | -6.14 | 2.1 K | 9.59 K | |
| FLG-PU | Flagstar Financial, Inc. Bifurc | 20.0618 | -0.3201 | -1.57 | 100 | 2.01 K | |
| FITB | Fifth Third Bancorp | 7.2118 | -0.0734 | -1.01 | 21.52 M | 155.18 M | |
| PNFP | Pinnacle Financial Partners, Inc. | 10.7331 | -0.1055 | -0.97 | 277.84 K | 2.98 M | |
| MXL | Maxlinear Inc | 13.25 | -0.13 | -0.97 | 84.04 K | 1.11 M | |
| ABCB | Ameris Bancorp | 8.6247 | -0.0692 | -0.8 | 59.6 K | 514.03 K | |
| GJS | Strats Sm Trust For Goldman Sachs Group Securiti | 8.8645 | -0.0466 | -0.52 | 900 | 7.98 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ATX | ATEX Resources Inc. | 10.50 | -1.80 | -14.63 | 370 | 3.88 K | |
| OCG | Outcrop Silver & Gold Corp | 3.80 | -0.40 | -9.52 | 7.36 K | 27.97 K | |
| STC | Sangoma Technologies Corp | 4.90 | -0.49 | -9.09 | 6.43 K | 31.5 K | |
| LGO | Largo Resources Ltd | 16.00 | -1.00 | -5.88 | 1.02 K | 16.32 K | |
| DXT | Dexterra Group Inc | 3.6652 | -0.1867 | -4.85 | 5.28 K | 19.35 K | |
| ELVA | Electrovaya Inc | 12.85 | -0.65 | -4.81 | 19.8 K | 254.43 K | |
| OGD | Orbit Garant Drilling Inc | 3.35 | -0.15 | -4.29 | 10.7 K | 35.84 K | |
| ELEF | Silver Elephant Mining Corp | 16.8681 | -0.6615 | -3.77 | 206 | 3.47 K | |
| HBP | Helix Biopharm | 11.70 | -0.45 | -3.7 | 360 | 4.21 K | |
| OLY | Olympia Financial Group Inc | 8.6591 | -0.333 | -3.7 | 300 | 2.6 K | |
| MRC | Morguard Corp | 34.9676 | -1.15 | -3.18 | 564 | 19.72 K | |
| BHC | Bausch Health Companies Inc | 20.7886 | -0.6128 | -2.86 | 612.36 K | 12.73 M | |
| TRZ | Transat At Inc | 10.61 | -0.31 | -2.84 | 72.01 K | 764.03 K | |
| GSY | Goeasy Ltd | 5.2403 | -0.1497 | -2.78 | 5.05 K | 26.46 K | |
| GRT-UN | Granite Real Estate Investment Trust | 5.9693 | -0.1626 | -2.65 | 270 | 1.61 K | |
| CFF | Conifex Timber Inc | 6.9632 | -0.1808 | -2.53 | 26.2 K | 182.44 K | |
| CSCI | Cosciens Biopharma Inc | 69600.00 | -1800.00 | -2.52 | 2 | 139.2 K | |
| CRRX | Carerx Corp | 9.8397 | -0.1968 | -1.96 | 2.5 K | 24.6 K | |
| WFG | West Fraser Timber CO Ltd | 15.0993 | -0.2987 | -1.94 | 115.8 K | 1.75 M | |
| GDL | Goodfellow Inc | 4.3562 | -0.0738 | -1.67 | 1.4 K | 6.1 K | |
| USA | Americas Silver Corp | 18.30 | -0.30 | -1.61 | 7.24 K | 132.55 K | |
| ESM | Euro Sun Mining Inc | 5.54 | -0.0908 | -1.61 | 17.48 K | 96.87 K | |
| IMP | Intermap Tech Corp | 6.40 | -0.10 | -1.54 | 45.22 K | 289.41 K | |
| CCL-B | CCL Industries Inc | 4.6489 | -0.0673 | -1.43 | 216.31 K | 1.01 M | |
| WSP | WSP Global Inc | 15.6848 | -0.2247 | -1.41 | 17.95 K | 281.54 K | |
| KBL | Kbro Linen Inc | 8.9998 | -0.1249 | -1.37 | 10.6 K | 95.4 K | |
| IGM | Igm Financial Inc | 16.1528 | -0.2175 | -1.33 | 164.78 K | 2.66 M | |
| GIB-A | CGI Inc | 16.0633 | -0.1982 | -1.22 | 1.06 M | 16.99 M | |
| RIC | Richmont Mines | 3.4854 | -0.0427 | -1.21 | 7 K | 24.4 K | |
| TFII | Tfi International Inc | 6.6114 | -0.0772 | -1.15 | 66.17 K | 437.5 K | |
| MFI | Maple Leaf Foods | 5.266 | -0.0595 | -1.12 | 34.56 K | 182.01 K | |
| WJX | Wajax Corp | 9.1659 | -0.0947 | -1.02 | 23.79 K | 218.02 K | |
| BCE-PR | BCE Inc Pref R | 8.7222 | -0.089 | -1.01 | 152 | 1.33 K | |
| DII-B | Dorel Industries Inc | 9.8121 | -0.0983 | -0.99 | 12.43 K | 121.99 K | |
| RCI-A | Rogers Communications Inc | 21.2853 | -0.2121 | -0.99 | 2.46 K | 52.36 K | |
| BCE-PB | BCE Inc Pref AB | 9.2585 | -0.0886 | -0.95 | 600 | 5.56 K | |
| PNP | Pinetree Capital Ltd | 210.00 | -2.00 | -0.94 | 957 | 200.97 K | |
| QBR-B | Quebecor Inc | 6.4637 | -0.0605 | -0.93 | 145.6 K | 941.11 K | |
| CFP | Canfor Corp | 8.61 | -0.08 | -0.92 | 44.4 K | 382.28 K | |
| DGS-PA | Dividend Growth Split Corp Pref A | 4.277 | -0.0381 | -0.88 | 979 | 4.19 K | |
| CEF | Sprott Physical Gold Silver Trust | 14.9501 | -0.1293 | -0.86 | 66.71 K | 997.38 K | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 7.6369 | -0.0622 | -0.81 | 2.8 K | 21.38 K | |
| POW-PD | Power Corporation of Canada Pref D | 8.7933 | -0.0715 | -0.81 | 13.45 K | 118.25 K | |
| BPO-PN | Brookfield Offi Pro Cl Aaa N Prf | 8.8142 | -0.0703 | -0.79 | 29.86 K | 263.19 K | |
| SLF | Sun Life Financial Inc | 13.6152 | -0.1074 | -0.78 | 2.26 M | 30.77 M | |
| SGY | Surge Energy Inc | 21.6598 | -0.1682 | -0.77 | 11.46 K | 248.2 K | |
| CLS | Celestica Inc Sv | 9.03 | -0.07 | -0.77 | 403.5 K | 3.64 M | |
| AIF | Altus Group Ltd | 7.7215 | -0.0597 | -0.77 | 2.4 K | 18.53 K | |
| IFP | Interfor Corp | 3.6905 | -0.0282 | -0.76 | 17.9 K | 66.06 K | |
| MFC-PB | Manulife Finl Srs 2 Prf | 8.6096 | -0.0651 | -0.75 | 8.7 K | 74.93 K | |
| BPS-PU | Brookfield Property Split Corp Pref U | 10.9338 | -0.0705 | -0.64 | 5.8 K | 63.42 K | |
| BPS-PA | Brookfield Property Split Corp Pref A | 10.2196 | -0.0653 | -0.63 | 5.8 K | 59.27 K | |
| AIM-PA | Aimia Srs 1 Cum Rte Rst Prf | 8.4327 | -0.0533 | -0.63 | 12.95 K | 109.2 K | |
| SLF-PG | Sun Life Non Cum Rat 8R Cl A Prf | 13.6211 | -0.0857 | -0.63 | 46.07 K | 627.47 K | |
| GWO-PL | Great Wst 5.65 Non Cum 1St L Prf | 9.7544 | -0.061 | -0.62 | 5.85 K | 57.04 K | |
| WCN | Waste Connections Inc | 25.4202 | -0.1538 | -0.6 | 103.28 K | 2.63 M | |
| FTS-PH | Fortis Inc Pref H | 12.8409 | -0.0772 | -0.6 | 2.95 K | 37.88 K | |
| LBS-PA | Life & Banc Split Corp Pref A | 4.3957 | -0.0257 | -0.58 | 4.9 K | 21.54 K | |
| GWO | Great-West Lifeco Inc | 11.266 | -0.0653 | -0.58 | 365.41 K | 4.12 M | |
| LIF | Labrador Iron Ore Royalty Corp | 5.4847 | -0.0313 | -0.57 | 168.7 K | 925.25 K | |
| PTM | Platinum Group Metals Ltd | 178.00 | -1.00 | -0.56 | 1.25 K | 221.61 K | |
| BDI | Black Diamond Group Ltd | 5.6911 | -0.0318 | -0.56 | 5.95 K | 33.86 K | |
| TRP-PC | TC Energy Corp Pref Series 5 | 12.2466 | -0.0682 | -0.55 | 44.46 K | 544.52 K | |
| CIGI | Colliers International Group Inc | 12.5361 | -0.0685 | -0.54 | 15.44 K | 193.58 K | |
| ALA | AltaGas Ltd | 8.905 | -0.0452 | -0.51 | 587.82 K | 5.23 M | |
| ATH | Athabasca Oil Corp | 11.86 | -0.06 | -0.5 | 238.99 K | 2.83 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MBGAF | Mercedes-Benz Group AG | 36.2577 | 43.72 B | -0.8984 | -2.42 | 138 K | 5 M |
| BRDCY | Bridgestone Corporation | 5.1816 | 31.99 B | -0.0319 | -0.61 | 811 | 4.2 K |
| GAMI | GAMCO Investors Inc | 14.773 | 536.94 M | -0.1366 | -0.92 | 73.91 K | 1.09 M |
| ONEI | OneMeta AI | 1700.00 | 8.95 M | -100.00 | -5.56 | 1 | 1.7 K |
| ITVI | Interact-TV Inc | 24.00 | 2.46 M | -16.00 | -40 | 4 | 96 |
| NPHC | Nutra Pharma Corp | 6.40 | 1.43 M | -0.20 | -3.03 | 5.13 K | 32.86 K |
| GSFI | Green Stream Holdings Inc | 185.3131 | 654.18 K | -79.42 | -30 | 2 | 370.63 |
| BLFE | BioLife Sciences Inc | 5.2501 | 318.35 K | -3.7501 | -41.67 | 55.84 K | 293.18 K |
| ERHE | ERHC Energy Inc | 29.00 | 287.94 K | -1.00 | -3.33 | 180.52 K | 5.24 M |
| REFG | Medical Cannabis Payment Solutions Inc | 40.00 | 182.51 K | -5.00 | -11.11 | 94 | 3.76 K |
| PSRU | Valiant Eagle Inc | 87.50 | 125.23 K | -2.50 | -2.78 | 149 | 13.04 K |
| DSUS | Drone Services USA Inc | 54.60 | 65.63 K | -2.60 | -4.55 | 11 K | 600.6 K |
| XDSL | mPhase Technologies Inc | 72.50 | 16.8 K | -5.00 | -6.45 | 549 | 39.8 K |
| CGLO | Hash Labs Inc | 24.40 | 7.64 K | -2.80 | -10.29 | 5.31 M | 129.58 M |
| STTO | SITO Mobile Ltd. | 13.35 | 5.13 K | -0.15 | -1.11 | 2.42 K | 32.27 K |
| CBKCQ | Christopher & Banks Corporation | 6.0873 | 3.86 K | -0.0378 | -0.62 | 423.44 K | 2.58 M |
| SIMPQ | Simply Inc | 137.50 | 1.55 K | -4.00 | -2.83 | 123 | 16.91 K |
| TXIC | Tongxin International Ltd | 4.40 | 1.23 K | -0.1001 | -2.22 | 48.54 K | 213.56 K |
| PRXIQ | Premier Exhibitions Inc | 10.80 | 491 | -0.10 | -0.92 | 3.88 K | 41.91 K |
| CALIQ | China Auto Logistics Inc. | 18.1206 | 484 | -0.2394 | -1.3 | 1.28 K | 23.19 K |
| YVRLF | Liquid Media Group Ltd. | 45.002 | 482 | -0.596 | -1.31 | 15 | 675.03 |
| SYNE | Synthesis Energy Systems Inc | 70.40 | 157 | -0.64 | -0.9 | 224 | 15.77 K |
| PARD | Poniard Pharmaceuticals Inc | 23.688 | 149 | -1.032 | -4.17 | 2.23 K | 52.82 K |
| PEHD | Perigee Holdings Inc. | 360.00 | 130 | -40.00 | -10 | 455 | 163.8 K |
| ESNC | EnSync Inc | 3.015 | 1 | -0.086 | -2.77 | 2.87 K | 8.64 K |
| ANDI | Andiamo Corporation | 42.00 | -15.40 | -26.83 | 383 | 16.09 K | |
| PURA | Puration Inc | 4.472 | -1.376 | -23.53 | 806 | 3.6 K | |
| TOPZ | Topaz Resources Inc | 10.00 | -1.3333 | -11.76 | 3.48 K | 34.75 K | |
| PDGO | Paradigm Oil and Gas Inc | 3.80 | -0.20 | -5 | 28.16 K | 107.03 K | |
| URBF | Urban Barns Foods Inc | 520.00 | -12.00 | -2.26 | 16 K | 8.32 M | |
| HDYNQ | Hyperdynamics Corporation | 8.00 | -0.16 | -1.96 | 40.47 K | 323.78 K | |
| BAJFF | Camrova Resources Inc | 14.70 | -0.18 | -1.21 | 2.27 K | 33.3 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BEW | BeWhere Holdings Inc | 3.1524 | -1.0508 | -25 | 3.04 K | 9.59 K | |
| EMR | Emgold Mining Corporation | 14.50 | -4.50 | -23.68 | 35.42 K | 513.56 K | |
| SSE | Silver Spruce Resources Inc | 6.00 | -1.50 | -20 | 3.66 K | 21.98 K | |
| INTR | Intrepid Metals Corp. | 64.00 | -16.00 | -20 | 31 | 1.98 K | |
| YNV | Ynvisible Interactive Inc | 7.20 | -1.60 | -18.18 | 251 | 1.81 K | |
| LMG | Lincoln Gold Mining Inc | 180.00 | -40.00 | -18.18 | 265 | 47.7 K | |
| BVA | Bravada Gold Corporation | 11.20 | -2.40 | -17.65 | 345 | 3.86 K | |
| NCP | Nickel Creek Platinum Corp. | 50.00 | -10.00 | -16.67 | 130 | 6.5 K | |
| FUSE | Fuse Cobalt Inc | 50.00 | -10.00 | -16.67 | 50 | 2.5 K | |
| REVX | Rev Exploration Corp. | 6.00 | -1.00 | -14.29 | 50 | 300 | |
| ABM | Athabasca Minerals Inc | 27.00 | -3.00 | -10 | 99 K | 2.67 M | |
| IDL | Imaging Dynamics Company Ltd | 18.75 | -2.0833 | -10 | 36 | 675 | |
| STS | South Star Mining Corp | 4.75 | -0.50 | -9.52 | 758 | 3.6 K | |
| NTH | Nord Precious Metals Mining Inc. | 9.6322 | -0.8757 | -8.33 | 114 | 1.1 K | |
| XIM | Ximen Mining Corp | 6.875 | -0.625 | -8.33 | 159.5 K | 1.1 M | |
| KTN | Kootenay Silver Inc | 4.70 | -0.40 | -7.84 | 1.1 K | 5.17 K | |
| BSK | Blue Sky Uranium Corp | 26.00 | -2.00 | -7.14 | 1.56 K | 40.59 K | |
| NVT | Nortec Minerals Corp | 3.90 | -0.30 | -7.14 | 2.48 K | 9.68 K | |
| JDN | Jayden Resources Inc | 3.90 | -0.30 | -7.14 | 1 K | 3.9 K | |
| IB | IBC Advanced Alloys Corp | 8.40 | -0.60 | -6.67 | 667 | 5.6 K | |
| LQWD | LQwD FinTech Corp | 20.30 | -1.40 | -6.45 | 171 | 3.47 K | |
| TIG | Triumph Gold Corp | 30.00 | -2.00 | -6.25 | 50 | 1.5 K | |
| VO | ValOre Metals Corp | 3.10 | -0.20 | -6.06 | 18.4 K | 57.04 K | |
| SIEN | Sienna Resources Inc. | 8.00 | -0.50 | -5.88 | 195.4 K | 1.56 M | |
| BTR | Bonterra Resources Inc | 16.00 | -1.00 | -5.88 | 285 | 4.56 K | |
| WLR | Walker Lane Resources Ltd. | 28.00 | -1.75 | -5.88 | 126 | 3.53 K | |
| NAR | North Arrow Minerals Inc | 17.00 | -1.00 | -5.56 | 180 | 3.06 K | |
| DLTA | Delta Resources Limited | 17.10 | -0.90 | -5 | 7.5 K | 128.25 K | |
| AEP | Atlas Engineered Products Ltd | 61.00 | -3.00 | -4.69 | 20.17 K | 1.23 M | |
| POND | Pond Technologies Holdings Inc | 5.9028 | -0.2778 | -4.49 | 2 K | 11.81 K | |
| SILV | Silver Valley Metals Corp. | 11.61 | -0.54 | -4.44 | 2 K | 23.22 K | |
| AVCR | Avricore Health Inc | 4.80 | -0.20 | -4 | 3.04 K | 14.58 K | |
| MRZL | Mont Royal Resources Limited. | 5.8275 | -0.2331 | -3.85 | 1.81 K | 10.58 K | |
| CAMB | Cambria Gold Mines Inc. | 42.00 | -1.50 | -3.45 | 25.1 K | 1.05 M | |
| ENA | Enablence Technologies Inc | 1344.00 | -48.00 | -3.45 | 89 | 119.62 K | |
| HAWK | Hawkeye Gold & Diamond Inc | 8.70 | -0.30 | -3.33 | 30 K | 261 K | |
| BRON | Bronco Resources Corp. | 5.80 | -0.20 | -3.33 | 1.29 K | 7.46 K | |
| OGW | Ongwe Minerals Inc. | 14.24 | -0.48 | -3.26 | 5.12 K | 72.89 K | |
| CTN | Centurion Minerals Ltd | 758.3985 | -23.9999 | -3.07 | 65 | 49.3 K | |
| GBU | Gabriel Resources Ltd | 48.70 | -0.70 | -1.42 | 323.53 K | 15.76 M | |
| RET-A | Reitmans (Canada) Limited | 12.5934 | -0.0645 | -0.51 | 107.52 K | 1.35 M |