Loser Valuations for 17 August 2010 from 00:00:00 until 23:59:59
Loser Valuations for 17 August 2010 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| JOB | General Employment Enterprises | 3.10 | 725.05 M | -0.20 | -6.06 | 2.07 K | 6.42 K |
| CIX | Compx International Inc | 5.1764 | 535.93 M | -0.1414 | -2.66 | 2.94 K | 15.24 K |
| GENC | Gencor Industries IN | 4.8533 | 254.9 M | -0.0734 | -1.49 | 2.4 K | 11.65 K |
| CMT | Core Molding Technologies Inc | 4.4311 | 187.87 M | -0.188 | -4.07 | 16.5 K | 73.11 K |
| PLG | Platinum Group Metals Ltd | 186.00 | 136.84 M | -11.00 | -5.58 | 2.69 K | 499.97 K |
| SIF | Sifco Industries | 9.7672 | 133.8 M | -0.2191 | -2.19 | 5.2 K | 50.79 K |
| LODE | Comstock Mining Inc | 312.50 | 127.01 M | -12.50 | -3.85 | 32 | 10 K |
| OPHC | Optimumbank Hlds | 78.40 | 114.56 M | -20.80 | -20.97 | 36 | 2.82 K |
| CATX | Perspective Therapeutics Inc | 12.10 | 94.2 M | -0.30 | -2.42 | 600 | 7.26 K |
| CVU | CPI Aerostructures | 9.64 | 61.35 M | -0.10 | -1.03 | 21.9 K | 211.12 K |
| CPHI | China Pharma Holdings | 298.00 | 23.36 M | -10.00 | -3.25 | 248 | 73.9 K |
| REED | Reed's, Inc. | 535.9736 | 21.11 M | -14.4079 | -2.62 | 20 | 10.72 K |
| IGC | India Globalization Capital Inc | 6.70 | 20.56 M | -0.30 | -4.29 | 7.03 K | 47.1 K |
| INUV | Inuvo Inc | 30.00 | 6.51 M | -1.00 | -3.23 | 2.1 K | 63.03 K |
| PW | Power REIT | 10.0272 | 2.45 M | -0.0993 | -0.98 | 100 | 1 K |
| TPHS | Trinity Pl Hlds Inc | 7.4887 | 1.93 M | -0.0399 | -0.53 | 7.23 K | 54.14 K |
| ENSV | Enservco Corpporation | 7.50 | 29.09 K | -0.60 | -7.41 | 2.96 K | 22.23 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 |
|---|---|---|---|---|---|---|---|
| STX | Seagate Technology | 5.6896 | 126.65 B | -0.1137 | -1.96 | 12.41 M | 70.61 M |
| WDC | Western Digital Cp | 14.5269 | 117.28 B | -0.3666 | -2.46 | 8.47 M | 123.04 M |
| MDLZ | Mondelez Intl Inc | 20.2072 | 84.43 B | -0.1312 | -0.65 | 13.85 M | 279.95 M |
| NTES | Netease Inc ADR | 5.7688 | 78.2 B | -0.1304 | -2.21 | 4.27 M | 24.65 M |
| FITB | Fifth Third Bancorp | 7.4417 | 49.16 B | -0.074 | -0.98 | 8.26 M | 61.48 M |
| UAL | United Airlines Holdings Inc | 21.23 | 38.46 B | -0.51 | -2.35 | 4.63 M | 98.35 M |
| ESLT | Elbit Systems Ltd | 39.7435 | 34 B | -0.7049 | -1.74 | 35 K | 1.39 M |
| HBAN | Huntington Bcshs | 3.2036 | 32 B | -0.0232 | -0.72 | 11.78 M | 37.72 M |
| DXCM | Dexcom | 3.1475 | 29.96 B | -0.035 | -1.1 | 1.99 M | 6.25 M |
| DLTR | Dollar Tree Inc | 20.52 | 26.81 B | -0.49 | -2.33 | 5.76 M | 118.26 M |
| CHTR | Charter Communications | 35.05 | 17.71 B | -0.50 | -1.41 | 166.6 K | 5.84 M |
| RGEN | Repligen Cp | 3.37 | 11.03 B | -0.04 | -1.17 | 11.27 K | 37.98 K |
| AGNC | Agnc Investment Corp | 3.3174 | 10.8 B | -0.0293 | -0.88 | 946.5 K | 3.14 M |
| BRKR | Bruker Corp | 12.8667 | 9.51 B | -0.1342 | -1.03 | 1.36 M | 17.53 M |
| IESC | Ies Holdings | 3.35 | 7.52 B | -0.49 | -12.76 | 104.86 K | 351.27 K |
| FORM | Formfactor Inc | 9.04 | 7.51 B | -0.17 | -1.85 | 321.92 K | 2.91 M |
| ORKA | Oruka Therapeutics Inc | 16832.9785 | 7.1 B | -292.748 | -1.71 | 3 | 50.5 K |
| SIMO | Silicon Motion Techn ADR | 3.3657 | 6.23 B | -0.099 | -2.86 | 79.22 K | 266.64 K |
| CRUS | Cirrus Logic Inc | 18.53 | 6.07 B | -0.25 | -1.33 | 5.23 M | 96.89 M |
| OTEX | Open Text Cp | 7.0321 | 6.06 B | -0.2232 | -3.08 | 2.33 M | 16.37 M |
| POWL | Powell Inds Inc | 22.0231 | 5.32 B | -0.3773 | -1.68 | 49.55 K | 1.09 M |
| UCB | United Community Banks, Inc. | 10.4933 | 4.48 B | -0.2967 | -2.75 | 461.31 K | 4.84 M |
| CVBF | Cvb Financial Corp | 4.6204 | 3.97 B | -0.1526 | -3.2 | 1.74 M | 8.03 M |
| IEP | Icahn Enterprises | 5.872 | 3.79 B | -0.1491 | -2.48 | 13.47 K | 79.1 K |
| ACHC | Acadia Healthcr Company | 5.20 | 3.61 B | -0.08 | -1.52 | 14.09 K | 73.25 K |
| GBDC | Golub Capital Bdc | 3.8338 | 3.31 B | -0.0263 | -0.68 | 44.82 K | 171.84 K |
| SBLK | Star Bulk Carriers | 98.3508 | 3.25 B | -0.6737 | -0.68 | 1.33 K | 131 K |
| LOPE | Grand Canyon Educati | 15.67 | 3 B | -0.38 | -2.37 | 1.85 M | 28.93 M |
| SPSC | Sps Commerce Inc | 4.45 | 2.94 B | -0.12 | -2.63 | 33.48 K | 148.97 K |
| GRBK | Green Brick Partners | 17.5172 | 2.66 B | -0.4138 | -2.31 | 4.82 K | 84.38 K |
| NWL | Newell Rubbermaid Inc | 9.3438 | 2.5 B | -0.1001 | -1.06 | 21.66 M | 202.41 M |
| SLS | Sellas Life Sciences Group Inc | 50797.668 | 1.7 B | -2219.3203 | -4.19 | 1 | 50.8 K |
| CNOB | Connectone Bancorp | 5.4198 | 1.65 B | -0.0295 | -0.54 | 14.5 K | 78.59 K |
| LKFN | Lakeland Finl Corp | 8.7427 | 1.53 B | -0.0495 | -0.56 | 54.11 K | 473.03 K |
| MNKD | Mannkind Corp | 31.10 | 1.35 B | -3.00 | -8.8 | 541.18 K | 16.83 M |
| PFBC | Preferred Bank LA | 6.3615 | 1.22 B | -0.0374 | -0.58 | 1.18 K | 7.51 K |
| STRA | Strayer Education | 112.4971 | 1.21 B | -5.5002 | -4.66 | 1.01 M | 113.33 M |
| SENEA | Seneca Foods Cp A | 25.46 | 1.19 B | -0.34 | -1.32 | 46.4 K | 1.18 M |
| ATEC | Alphatec Holdings | 26.88 | 1.13 B | -0.48 | -1.75 | 89.44 K | 2.4 M |
| WLDN | Willdan Group Inc | 3.05 | 1.05 B | -0.03 | -0.97 | 14.8 K | 45.14 K |
| DJCO | Daily Journal Cp | 68.61 | 915.11 M | -0.89 | -1.28 | 2.78 K | 190.74 K |
| APEI | American Public Education | 24.56 | 773.79 M | -0.36 | -1.44 | 407.83 K | 10.02 M |
| DCTH | Delcath Systems Inc | 6.66 | 755.39 M | -0.49 | -6.85 | 3.66 M | 24.4 M |
| PKOH | Park Ohio Hld Cp | 9.7198 | 681.9 M | -0.0646 | -0.66 | 29.27 K | 284.51 K |
| TIPT | Tiptree Fncl Cl A | 3.6067 | 642.18 M | -0.2252 | -5.88 | 77.76 K | 280.46 K |
| CIVB | Civista Bncshrs | 3.0417 | 598.58 M | -0.0388 | -1.26 | 1.81 K | 5.5 K |
| MDRX | Allscripts Hlthcare | 17.19 | 511.23 M | -0.16 | -0.92 | 20.89 M | 359.08 M |
| TATT | T A T Tech Ltd | 4.9269 | 510.57 M | -0.0725 | -1.45 | 2.3 K | 11.33 K |
| GOOD | Gladstone Comml | 4.6004 | 495.86 M | -0.049 | -1.05 | 59.8 K | 275.1 K |
| GRVY | Gravity Ltd ADR | 6.08 | 474.68 M | -0.24 | -3.8 | 7.34 K | 44.65 K |
| CWCO | Cons Water CO Inc | 6.7339 | 412.33 M | -0.0472 | -0.7 | 92.06 K | 619.94 K |
| ZNOG | Zion Oil & Gas, Inc | 4.81 | 393.32 M | -0.12 | -2.43 | 48.61 K | 233.82 K |
| CTRN | Citi Trends Inc | 25.3592 | 386.78 M | -0.4014 | -1.56 | 206.93 K | 5.25 M |
| PKBK | Parke Bancorp Inc | 4.2077 | 383.86 M | -0.0477 | -1.12 | 400 | 1.68 K |
| LWAY | Lifeway Foods Inc | 10.9321 | 340.05 M | -0.0791 | -0.72 | 39.06 K | 427.02 K |
| PESI | Perma-Fix Envir | 8.50 | 338.01 M | -0.30 | -3.41 | 25.98 K | 220.8 K |
| FCCO | First Community Corp | 3.86 | 307.2 M | -0.0614 | -1.57 | 1.43 K | 5.51 K |
| RELL | Richardson Electrncs | 5.7055 | 299.32 M | -0.0651 | -1.13 | 53.3 K | 304.1 K |
| SMTI | Sanara Medtech Inc | 72.00 | 290.43 M | -3.00 | -4 | 87 | 6.26 K |
| CDZI | Cadiz Inc | 10.97 | 287.37 M | -0.53 | -4.61 | 36.45 K | 399.87 K |
| LCNB | Lcnb Corp | 5.8495 | 280.25 M | -0.0492 | -0.83 | 1.3 K | 7.6 K |
| OFLX | Omega Flex Inc | 10.1083 | 240.65 M | -0.2009 | -1.95 | 5.4 K | 54.58 K |
| RGCO | Rgc Resources Inc | 5.7383 | 236.47 M | -0.1111 | -1.9 | 7.63 K | 43.79 K |
| SIGA | Siga Technologies Inc | 5.8288 | 225.61 M | -0.0366 | -0.62 | 159.5 K | 929.7 K |
| ZUMZ | Zumiez Inc | 16.28 | 218.92 M | -0.25 | -1.51 | 288.77 K | 4.7 M |
| RICK | RCI Hospitality Hold | 6.3888 | 208.77 M | -0.3105 | -4.63 | 253.2 K | 1.62 M |
| LARK | Landmark Bancorp Inc | 5.3795 | 197.71 M | -0.0273 | -0.5 | 1.03 K | 5.52 K |
| USAU | U.S. Gold Corp | 1009.6234 | 188.26 M | -7.6315 | -0.75 | 24 | 24.23 K |
| NATR | Nature S Sunshine | 6.3934 | 178.66 M | -0.0889 | -1.37 | 27.9 K | 178.38 K |
| NEGG | Newegg Commerce Inc | 710.40 | 177.86 M | -25.60 | -3.48 | 18 | 12.79 K |
| ESOA | Energy Services Acquisition Corp | 3.4428 | 169.43 M | -0.0336 | -0.97 | 10.56 K | 36.35 K |
| CXDO | Crexendo Inc | 3.3965 | 168.55 M | -0.0285 | -0.83 | 41.02 K | 139.33 K |
| MNSB | Mainstreet Bank | 5.2484 | 153.35 M | -0.2646 | -4.8 | 2.1 K | 11.02 K |
| MPAA | Motorcar Parts Amer | 7.08 | 144.27 M | -0.2701 | -3.67 | 32.23 K | 228.17 K |
| FLNT | Fluent Inc | 64.0054 | 109.36 M | -0.4224 | -0.66 | 750 | 48 K |
| OPHC | Optimumbank Hlds | 78.40 | 107.79 M | -20.80 | -20.97 | 36 | 2.82 K |
| BYFC | Broadway Fin Cp | 23.52 | 106.89 M | -5.36 | -18.56 | 75 | 1.76 K |
| AVXL | Anavex Lf SC | 13.04 | 98.26 M | -0.16 | -1.21 | 800 | 10.43 K |
| ANIX | Anixa Biosciences Inc | 4.625 | 96.49 M | -0.375 | -7.5 | 2.04 K | 9.44 K |
| CBAT | Cbak Energy Technology Inc | 7.40 | 92.63 M | -0.35 | -4.52 | 73.13 K | 541.15 K |
| CPIX | Cumberland Pharmaceu | 5.85 | 91.7 M | -0.53 | -8.31 | 409.65 K | 2.4 M |
| FUSB | First US Bancshares Inc | 9.044 | 84.36 M | -0.1001 | -1.09 | 4.54 K | 41.03 K |
| NTWK | Netsol Tech Inc | 8.10 | 82.35 M | -0.10 | -1.22 | 8.51 K | 68.93 K |
| UBCP | United Bncp Inc | 3.4105 | 81.96 M | -0.1374 | -3.87 | 6.8 K | 23.19 K |
| UEIC | Universal Elect IN | 18.07 | 79.5 M | -0.14 | -0.77 | 58.91 K | 1.06 M |
| HFBL | Home Federal Bancorp Inc | 3.4673 | 72.73 M | -0.3852 | -10 | 911 | 3.16 K |
| NTIC | Northern Technologies Intl Corp | 5.521 | 70.72 M | -0.2223 | -3.87 | 8.78 K | 48.46 K |
| MNOV | Medicinova Inc | 5.46 | 69.4 M | -0.48 | -8.08 | 500 | 2.73 K |
| HRTX | Heron Therapeutics | 12.10 | 68.21 M | -0.30 | -2.42 | 2.05 K | 24.81 K |
| BLNK | Blink Charging Company | 2500.00 | 67.71 M | -75.00 | -2.91 | 8 | 20 K |
| BSIN | Big Sky Industrial Inc. | 267.2707 | 65.09 M | -8.0124 | -2.91 | 2.79 K | 744.35 K |
| INVE | Identiv Inc | 14.50 | 64.47 M | -0.70 | -4.61 | 20 | 290 |
| OESX | Orion Energy Syst | 24.60 | 55.57 M | -0.60 | -2.38 | 9.03 K | 222.16 K |
| IDN | Intellicheck Mobilisia | 9.76 | 48.03 M | -0.40 | -3.94 | 3.44 K | 33.54 K |
| KFFB | Kentucky First Fed | 4.7225 | 47.5 M | -0.07 | -1.46 | 579 | 2.73 K |
| ATHE | Alterity Therapeutics Ltd ADR | 73.20 | 44.1 M | -1.206 | -1.62 | 295 | 21.59 K |
| HBIO | Harvard Bioscience | 25.3058 | 44.07 M | -0.2273 | -0.89 | 2.72 K | 68.78 K |
| FTEK | Fuel Tech Inc | 6.16 | 42.45 M | -0.11 | -1.75 | 107.44 K | 661.84 K |
| ACFN | Acorn Energy, Inc. Common Stock | 69.0193 | 38.76 M | -0.4632 | -0.67 | 1.54 K | 106.57 K |
| CMTL | Comtech Telecom Company | 14.3292 | 37.97 M | -0.0925 | -0.64 | 355.79 K | 5.1 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LLY | Eli Lilly and Company | 23.704 | 1.28 T | -0.5594 | -2.31 | 14.98 M | 355.01 M |
| JPM | JP Morgan Chase & Company | 24.9236 | 911.91 B | -0.1396 | -0.56 | 33.88 M | 844.51 M |
| WFC | Wells Fargo & Company | 16.6268 | 257.56 B | -0.2231 | -1.32 | 49.48 M | 822.71 M |
| BHP | BHP Billiton Ltd ADR | 26.0779 | 208.55 B | -0.6426 | -2.4 | 9.49 M | 247.44 M |
| C | Citigroup Inc | 28.2852 | 205.59 B | -0.1469 | -0.52 | 42.48 M | 1.2 B |
| BP | BP Plc ADR | 16.3977 | 116.57 B | -0.1509 | -0.91 | 11.4 M | 186.95 M |
| VLO | Valero Energy Corp | 9.5613 | 101.43 B | -0.0914 | -0.95 | 12.2 M | 116.63 M |
| AEM | Agnico-Eagle Mines Ltd | 47.6302 | 94.01 B | -0.338 | -0.7 | 2.44 M | 116.01 M |
| DAL | Delta Air Lines Inc | 9.7898 | 60.08 B | -0.1034 | -1.05 | 9.36 M | 91.66 M |
| DEO | Diageo Plc ADR | 44.1109 | 55.77 B | -0.3132 | -0.71 | 380.4 K | 16.78 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 33.3216 | 46.53 B | -0.4515 | -1.34 | 200 | 6.66 K |
| CNC | Centene Corp | 5.245 | 34.89 B | -0.0375 | -0.71 | 2.16 M | 11.32 M |
| EC | Ecopetrol S.A. ADR | 10.6461 | 31.45 B | -0.104 | -0.97 | 76.7 K | 816.56 K |
| NMR | Nomura Holdings Inc ADR | 3.312 | 28.32 B | -0.0289 | -0.87 | 326.1 K | 1.08 M |
| TSN | Tyson Foods | 11.8342 | 21.06 B | -0.3659 | -3 | 5.31 M | 62.86 M |
| BCH | Banco DE Chile ADR | 10.3911 | 19.81 B | -0.1076 | -1.02 | 27.72 K | 288.08 K |
| BSAC | Banco Santander Chile ADR | 15.1528 | 15.28 B | -0.1708 | -1.11 | 575.12 K | 8.71 M |
| YPF | Ypf Sociedad Anonima ADR | 34.434 | 14.65 B | -0.7467 | -2.12 | 2.06 K | 70.93 K |
| FN | Fabrinet | 15.21 | 13.18 B | -0.38 | -2.44 | 126.69 K | 1.93 M |
| RDY | Dr. Reddy's Laboratories Ltd ADR | 4.4607 | 12.37 B | -0.0279 | -0.62 | 1.55 M | 6.92 M |
| EVR | Evercore Partners Inc | 17.4383 | 11.32 B | -0.1196 | -0.68 | 93.3 K | 1.63 M |
| MOH | Molina Healthcare Inc | 17.8733 | 10.88 B | -0.10 | -0.56 | 565.58 K | 10.11 M |
| QGEN | Qiagen N.V. | 16.4029 | 10.39 B | -0.119 | -0.72 | 2.3 M | 37.75 M |
| HMY | Harmony Gold Mining Co. Ltd ADR | 9.0762 | 10.08 B | -0.2863 | -3.06 | 2.94 M | 26.69 M |
| WLK | Westlake Chemical Corp | 10.8616 | 8.17 B | -0.1592 | -1.44 | 563.83 K | 6.12 M |
| TKR | Timken Company | 18.0855 | 7.59 B | -0.119 | -0.65 | 1.55 M | 27.99 M |
| ANF | Abercrombie & Fitch Company | 25.6579 | 6.45 B | -1.8887 | -6.86 | 14.26 M | 365.98 M |
| BB | Blackberry Ltd | 50.253 | 5.52 B | -0.577 | -1.14 | 26.48 M | 1.33 B |
| FCN | Fti Consulting | 34.19 | 5.37 B | -0.39 | -1.13 | 478.9 K | 16.37 M |
| CNO | Cno Financial Group | 3.8122 | 5.31 B | -0.0384 | -1 | 3.91 M | 14.92 M |
| MAIN | Main Street Capital Corp | 4.4436 | 5.3 B | -0.1714 | -3.71 | 968.2 K | 4.3 M |
| AX | Axos Financial Inc | 3.185 | 5.2 B | -0.12 | -3.63 | 741.44 K | 2.36 M |
| CNK | Cinemark Holdings Inc | 11.1584 | 4.79 B | -0.064 | -0.57 | 1.45 M | 16.13 M |
| UCB | United Community Banks Inc | 10.6578 | 4.49 B | -0.3013 | -2.75 | 92.28 K | 983.5 K |
| THO | Thor Industries | 17.3798 | 4.06 B | -0.1674 | -0.95 | 494.4 K | 8.59 M |
| AKO-A | Embotelladora Andina S.A | 10.5298 | 3.99 B | -0.1223 | -1.15 | 2.56 K | 27.01 K |
| CVSA | Covista Inc. | 35.8603 | 3.98 B | -0.5229 | -1.44 | 2.63 M | 94.28 M |
| BMA | Banco Macro S.A. ADR | 23.2737 | 3.66 B | -0.3711 | -1.57 | 105.2 K | 2.45 M |
| PAM | Pampa Energia S.A. ADR | 10.3752 | 3.41 B | -0.1187 | -1.13 | 9.8 K | 101.68 K |
| BANC | First Pactrust Bancorp | 6.278 | 2.84 B | -0.1601 | -2.49 | 12.7 K | 79.73 K |
| ARR | Armour Residential R | 27.2091 | 1.72 B | -0.2306 | -0.84 | 1.54 K | 41.9 K |
| GEL | Genesis Energy LP | 7.2533 | 1.59 B | -0.0495 | -0.68 | 129.6 K | 940.03 K |
| GSL | Global Ship Lease Inc | 13.6924 | 1.54 B | -0.4944 | -3.48 | 9.8 K | 134.19 K |
| UTI | Universal Technical Institute Inc | 13.9608 | 1.27 B | -0.2616 | -1.84 | 545.56 K | 7.62 M |
| BBDC | Barings Bdc Inc | 3.2169 | 918.28 M | -0.0212 | -0.65 | 52.37 K | 168.48 K |
| PLOW | Douglas Dynamics | 5.8241 | 873 M | -0.0672 | -1.14 | 42.3 K | 246.36 K |
| VPG | Vishay Precision Group | 14.50 | 716.91 M | -0.13 | -0.89 | 31.21 K | 452.5 K |
| FBRT | Franklin Bsp Realty Trust Inc | 7.2518 | 476.74 M | -0.0366 | -0.5 | 647.54 K | 4.7 M |
| QUAD | Quad Graphics Inc | 19.5158 | 384.95 M | -0.1517 | -0.77 | 19 K | 370.8 K |
| MCI | Massmutual Corporate Investors | 4.3764 | 359.04 M | -0.0817 | -1.83 | 21 K | 91.9 K |
| RWT | Redwood Trust | 3.9697 | 344.83 M | -0.0329 | -0.82 | 717.1 K | 2.85 M |
| EBS | Emergent Biosolutions | 15.5911 | 310.55 M | -0.1511 | -0.96 | 194.15 K | 3.03 M |
| EFR | Eaton Vance Senior Floating-Rate Fund | 4.7776 | 303.21 M | -0.048 | -0.99 | 79.4 K | 379.34 K |
| MLP | Maui Land & Pineapple Company | 4.15 | 300.07 M | -0.04 | -0.95 | 6.24 K | 25.89 K |
| EFT | Eaton Vance Floating Rate Income Trust | 4.9372 | 279.88 M | -0.0296 | -0.6 | 75.3 K | 371.77 K |
| USNA | Usana Health Sciences Inc | 21.595 | 237.42 M | -0.55 | -2.48 | 243.85 K | 5.27 M |
| CIA | Citizens Inc | 6.87 | 204.09 M | -0.12 | -1.72 | 68.9 K | 473.34 K |
| MPV | Massmutual Participation Investors | 3.8991 | 176.56 M | -0.2255 | -5.47 | 11.8 K | 46.01 K |
| VTN | Invesco Trust New York Muni | 6.3577 | 150.46 M | -0.033 | -0.52 | 27.6 K | 175.47 K |
| LODE | Comstock | 312.50 | 126.77 M | -12.50 | -3.85 | 32 | 10 K |
| JHS | John Hancock Income Securities Trust | 5.8508 | 121.06 M | -0.1022 | -1.72 | 24.4 K | 142.76 K |
| IGI | Western Asset Investment Grade Defined | 9.37 | 92.06 M | -0.0998 | -1.05 | 54.1 K | 506.92 K |
| SRL | Scully Royalty Ltd | 18.3287 | 58.77 M | -0.4177 | -2.23 | 52.86 K | 968.84 K |
| VLT | Invesco High | 3.9567 | 58.34 M | -0.0548 | -1.37 | 31.6 K | 125.03 K |
| GJH | Strats Sm Trust For United States Cellular Corp | 3.0832 | -0.0818 | -2.58 | 1.6 K | 4.93 K | |
| GRBK | Green Brick Partners | 17.5172 | -0.4138 | -2.31 | 4.82 K | 84.38 K | |
| GJT | Strats Sm Trust For Allstate Corp Securities Ser | 10.3467 | -0.2076 | -1.97 | 3.7 K | 38.28 K | |
| CVU | CPI Aerostructures Inc | 9.64 | -0.10 | -1.03 | 21.9 K | 211.12 K | |
| FITB | Fifth Third Bancorp | 7.3893 | -0.0735 | -0.98 | 8.26 M | 61.04 M | |
| GJS | Strats Sm Trust For Goldman Sachs Group Securiti | 9.2071 | -0.0566 | -0.61 | 3.6 K | 33.15 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TLG | Troilus Gold Corp | 12.80 | -1.20 | -8.57 | 38 | 486.4 | |
| PTM | Platinum Group Metals Ltd | 191.00 | -13.00 | -6.37 | 5.44 K | 1.04 M | |
| GSY | Goeasy Ltd | 6.7375 | -0.4372 | -6.09 | 350 | 2.36 K | |
| CFF | Conifex Timber Inc | 6.3301 | -0.3618 | -5.41 | 1.8 K | 11.39 K | |
| USA | Americas Silver Corp | 21.00 | -1.20 | -5.41 | 11.06 K | 232.26 K | |
| GBT | Bmtc Group Inc | 15.9959 | -0.854 | -5.07 | 1.91 K | 30.55 K | |
| OTEX | Open Text Corp | 7.2999 | -0.3645 | -4.76 | 1.01 M | 7.35 M | |
| IFP | Interfor Corp | 3.4276 | -0.169 | -4.7 | 108.9 K | 373.27 K | |
| EDV | Endeavour Mining Corp | 17.0675 | -0.7385 | -4.15 | 27.72 K | 473.11 K | |
| CGO | Cogeco Inc Sv | 18.0503 | -0.7572 | -4.03 | 7.34 K | 132.49 K | |
| MRD | Melcor Dev | 6.0126 | -0.2055 | -3.3 | 38.08 K | 228.97 K | |
| TWC | Twc Enterprises Ltd | 4.6581 | -0.1479 | -3.08 | 1.81 K | 8.44 K | |
| OLY | Olympia Financial Group Inc | 8.6591 | -0.2664 | -2.98 | 700 | 6.06 K | |
| KEI | Kolibri Global Energy Inc | 17.80 | -0.50 | -2.73 | 15.13 K | 269.31 K | |
| III | Imperial Metals Corp | 7.955 | -0.20 | -2.45 | 58.8 K | 467.75 K | |
| WPK | Winpak Ltd | 8.0962 | -0.1956 | -2.36 | 5.86 K | 47.44 K | |
| CGG | China Gold Int Resources Corp | 3.8536 | -0.0898 | -2.28 | 169.36 K | 652.65 K | |
| BB | Blackberry Ltd | 51.90 | -1.12 | -2.11 | 3.56 M | 184.86 M | |
| TCL-A | Transcontinental Inc | 5.583 | -0.1133 | -1.99 | 71.92 K | 401.54 K | |
| LNF | Leons Furniture | 6.8185 | -0.138 | -1.98 | 17.29 K | 117.86 K | |
| QBR-B | Quebecor Inc | 6.1761 | -0.123 | -1.95 | 1.62 M | 10.03 M | |
| PD | Precision Drilling Corp | 141.20 | -2.80 | -1.94 | 713.83 K | 100.79 M | |
| AEM | Agnico Eagle Mines Ltd | 48.6073 | -0.9482 | -1.91 | 471.79 K | 22.93 M | |
| GIB-A | CGI Inc | 14.4381 | -0.2577 | -1.75 | 596.46 K | 8.61 M | |
| ITH | International Tower Hill Mines Ltd | 6.39 | -0.11 | -1.69 | 71.3 K | 455.61 K | |
| ESI | Ensign Energy Services Inc | 3.1768 | -0.0537 | -1.66 | 426.36 K | 1.35 M | |
| ATH | Athabasca Oil Corp | 10.63 | -0.17 | -1.57 | 708.12 K | 7.53 M | |
| MFC-PC | Manulife Finl Srs 3 Prf | 8.0584 | -0.1155 | -1.41 | 43.94 K | 354.05 K | |
| CCL-B | CCL Industries Inc | 4.8189 | -0.0689 | -1.41 | 77.64 K | 374.12 K | |
| EMA | Emera Incorporated | 12.3871 | -0.162 | -1.29 | 108.63 K | 1.35 M | |
| NG | Novagold Res Inc | 5.6322 | -0.0725 | -1.27 | 232.63 K | 1.31 M | |
| ELVA | Electrovaya Inc | 15.80 | -0.20 | -1.25 | 12.34 K | 194.97 K | |
| PAAS | Pan American Silver Corp | 18.5199 | -0.23 | -1.23 | 137.41 K | 2.54 M | |
| CSU | Constellation Software Inc | 31.5212 | -0.3753 | -1.18 | 1.19 K | 37.57 K | |
| VNP | 5N Plus Inc | 5.23 | -0.06 | -1.13 | 4.8 K | 25.1 K | |
| CIGI | Colliers International Group Inc | 12.9871 | -0.137 | -1.04 | 12.79 K | 166.04 K | |
| GRT-UN | Granite Real Estate Investment Trust | 5.8857 | -0.0604 | -1.02 | 6.25 K | 36.79 K | |
| K | Kinross Gold Corp | 13.5869 | -0.139 | -1.01 | 4.33 M | 58.78 M | |
| WJX | Wajax Corp | 10.9385 | -0.1105 | -1 | 9.14 K | 100.01 K | |
| WTE | Westshore Terminals Investment Corp | 8.2503 | -0.0824 | -0.99 | 119.17 K | 983.21 K | |
| CSW-A | Corby Spirit and Wine Limited | 5.9071 | -0.0587 | -0.98 | 11.52 K | 68.06 K | |
| EXE | Extendicare Inc | 3.3619 | -0.0315 | -0.93 | 237.28 K | 797.71 K | |
| CSCI | Cosciens Biopharma Inc | 66600.00 | -600.00 | -0.89 | 1 | 66.6 K | |
| TXG | Torex Gold Resources Inc | 11.2515 | -0.0996 | -0.88 | 818.53 K | 9.21 M | |
| TXR | Torex Resources Inc. | 11.1955 | -0.0991 | -0.88 | 81.85 K | 916.39 K | |
| BYD | Boyd Group Services Inc | 4.6906 | -0.0415 | -0.88 | 4.8 K | 22.51 K | |
| TVA-B | TVA Group Inc | 11.6709 | -0.0985 | -0.84 | 300 | 3.5 K | |
| SVM | Silvercorp Metals Inc | 6.1445 | -0.0513 | -0.83 | 226.1 K | 1.39 M | |
| PSI | Pason Systems Inc | 6.527 | -0.0493 | -0.75 | 280.4 K | 1.83 M | |
| BDI | Black Diamond Group Ltd | 5.5504 | -0.0415 | -0.74 | 18.3 K | 101.59 K | |
| BCE-PF | BCE Inc Pref AF | 8.8404 | -0.0644 | -0.72 | 16.86 K | 149.03 K | |
| CU | Canadian Utilities Ltd Cl A NV | 12.4182 | -0.0896 | -0.72 | 200.99 K | 2.5 M | |
| DII-B | Dorel Industries Inc | 10.234 | -0.0726 | -0.7 | 41.69 K | 426.69 K | |
| BHC | Bausch Health Companies Inc | 22.3111 | -0.1436 | -0.64 | 386.11 K | 8.61 M | |
| MFC | Manulife Fin | 6.5684 | -0.0415 | -0.63 | 9.17 M | 60.21 M | |
| CAS | Cascades Inc | 3.9539 | -0.0248 | -0.62 | 281.34 K | 1.11 M | |
| CSW-B | Corby Spirit and Wine Limited | 5.3383 | -0.0329 | -0.61 | 4.6 K | 24.56 K | |
| MTY | Mty Food Group Inc | 9.2052 | -0.056 | -0.6 | 900 | 8.28 K | |
| NPI-PA | Northland Power Inc Pref A | 10.9846 | -0.0646 | -0.58 | 14.56 K | 159.95 K | |
| GIL | Gildan Activewear Inc | 12.1149 | -0.0709 | -0.58 | 1.22 M | 14.75 M | |
| CEF | Sprott Physical Gold Silver Trust | 15.5071 | -0.0896 | -0.57 | 52.81 K | 818.93 K | |
| TAL | Petrotal Corp | 131.9036 | -0.7169 | -0.54 | 4.3 K | 566.79 K | |
| RBA | Rb Global Inc | 13.1986 | -0.0712 | -0.54 | 53.47 K | 705.7 K | |
| EMP-A | Empire Company Limited | 13.8309 | -0.0739 | -0.53 | 330.6 K | 4.57 M | |
| TFII | Tfi International Inc | 6.8919 | -0.035 | -0.51 | 76.93 K | 530.17 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LCU | Lion Copper Corp. Common Shares | 35.10 | 70.69 M | -1.35 | -3.7 | 6.04 K | 211.9 K |
| MRNJ | Metatron Inc | 5693.7837 | 1.52 M | -233.9912 | -3.95 | 1 | 5.69 K |
| EARI | Entertainment Arts Research Inc | 57.00 | 1.11 M | -4.00 | -6.56 | 50 | 2.85 K |
| GSFI | Green Stream Holdings Inc | 225.0231 | 654.18 K | -13.2367 | -5.56 | 23 | 5.18 K |
| NEOM | NeoMedia Technologies Inc | 3.45 | 508.84 K | -0.24 | -6.5 | 2.69 K | 9.26 K |
| ERHE | ERHC Energy Inc | 37.00 | 287.94 K | -1.00 | -2.63 | 53.58 K | 1.98 M |
| REFG | Medical Cannabis Payment Solutions Inc | 12.00 | 182.51 K | -13.00 | -52 | 27 | 324 |
| ZVOI | Zovio Inc | 12.78 | 137.92 K | -2.11 | -14.17 | 2.11 M | 27.01 M |
| PSRU | Valiant Eagle Inc | 60.50 | 125.23 K | -7.00 | -10.37 | 402 | 24.32 K |
| PJET | Priority Aviation Inc | 25.00 | 98.01 K | -5.00 | -16.67 | 182 | 4.55 K |
| VALV | Shengkai Innovations Inc | 14.90 | 42.98 K | -0.14 | -0.93 | 1.62 K | 24.2 K |
| STTO | SITO Mobile Ltd. | 8.00 | 5.13 K | -1.00 | -11.11 | 28.82 K | 230.53 K |
| CBKCQ | Christopher & Banks Corporation | 5.9646 | 3.86 K | -0.0661 | -1.1 | 226.8 K | 1.35 M |
| DOMR | Dominion Resources Black Warrior Trust | 8.5305 | 785 | -0.0691 | -0.8 | 49 K | 418 K |
| PRXIQ | Premier Exhibitions Inc | 16.00 | 491 | -1.30 | -7.51 | 40.2 K | 643.26 K |
| CALIQ | China Auto Logistics Inc. | 17.70 | 484 | -0.2994 | -1.66 | 9.7 K | 171.74 K |
| ESNC | EnSync Inc | 3.30 | 1 | -0.20 | -5.71 | 35.55 K | 117.32 K |
| IZNN | IZON Network Inc | 8.50 | -17.00 | -66.67 | 669.79 K | 5.69 M | |
| ONCI | On4 Communications Inc | 13.50 | -4.50 | -25 | 1.45 K | 19.57 K | |
| VRCI | Verde Science Inc | 1008.00 | -112.00 | -10 | 15.68 K | 15.8 M | |
| PTRC | Petro River Oil Corp | 130.00 | -10.00 | -7.14 | 34 | 4.42 K | |
| ANDI | Andiamo Corporation | 119.00 | -7.00 | -5.56 | 75 | 8.93 K | |
| AFPW | AlumiFuel Power Corporation | 690.00 | -35.00 | -4.83 | 23 | 15.87 K | |
| TREVQ | Trevali Mining Corporation | 10.83 | -0.515 | -4.54 | 1.75 K | 18.95 K | |
| ESINQ | ITT Educational Services Inc | 52.95 | -1.98 | -3.6 | 2.75 M | 145.76 M | |
| PMMEF | Premium Exploration Inc | 4.115 | -0.055 | -1.32 | 12.5 K | 51.44 K | |
| SGRCF | San Gold Corporation | 3.93 | -0.02 | -0.51 | 55.05 K | 216.37 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ANDC | Andina Copper Corporation | 4.375 | -1.25 | -22.22 | 52 | 227.5 | |
| HAWK | Hawkeye Gold & Diamond Inc | 9.60 | -2.10 | -17.95 | 8.5 K | 81.6 K | |
| GDX | Goldex Resources Corporation | 5.00 | -1.00 | -16.67 | 360 | 1.8 K | |
| SSE | Silver Spruce Resources Inc | 7.50 | -1.50 | -16.67 | 64 | 480 | |
| VLC | Velocity Minerals Ltd | 3.40 | -0.60 | -15 | 850 | 2.89 K | |
| BEW | BeWhere Holdings Inc | 3.1524 | -0.5254 | -14.29 | 57 | 179.69 | |
| FEO | Oceanic Iron Ore Corp | 3.10 | -0.40 | -11.43 | 60 | 186 | |
| WEB | Westbridge Energy Corporation | 10.8616 | -1.3577 | -11.11 | 19 | 206.37 | |
| FTJ | Fort St. James Nickel Corp | 5.00 | -0.60 | -10.71 | 75 | 375 | |
| EMR | Emgold Mining Corporation | 18.00 | -2.00 | -10 | 16.1 K | 289.8 K | |
| NAR | North Arrow Minerals Inc | 18.00 | -2.00 | -10 | 49 | 882 | |
| GR | Great Atlantic Resources Corp | 56.00 | -6.00 | -9.68 | 165 | 9.24 K | |
| CMIL | Capella Minerals Limited | 10.50 | -1.05 | -9.09 | 697 | 7.32 K | |
| USS | Uniserve Communications Corporation | 14.4737 | -1.3158 | -8.33 | 787 | 11.39 K | |
| COMP | Uniserve Communications Corporation | 14.4737 | -1.3158 | -8.33 | 787 | 11.39 K | |
| IB | IBC Advanced Alloys Corp | 7.80 | -0.60 | -7.14 | 2.5 K | 19.5 K | |
| BLDS | Badlands Resources Inc. | 15.00 | -1.00 | -6.25 | 3.08 K | 46.23 K | |
| CTA | Centaurus Energy Inc | 175.00 | -10.00 | -5.41 | 344 | 60.2 K | |
| BTR | Bonterra Resources Inc | 21.00 | -1.00 | -4.55 | 368 | 7.73 K | |
| GOFL | Goldflare Exploration Inc | 3.25 | -0.15 | -4.41 | 9.26 K | 30.09 K | |
| MET | Metalore Resources Limited | 5.8264 | -0.2445 | -4.03 | 700 | 4.08 K | |
| VRB | Vanadiumcorp Resource Inc | 14.00 | -0.50 | -3.45 | 288 | 4.03 K | |
| EON | EON Lithium Corp. | 28.00 | -1.00 | -3.45 | 75 | 2.1 K | |
| NEXG | NeXGold Mining Corp | 3.60 | -0.12 | -3.23 | 200 | 720 | |
| ZC | Zimtu Capital Corp | 4.90 | -0.15 | -2.97 | 1.4 K | 6.86 K | |
| WINS | Winshear Gold Corp | 12.9501 | -0.3701 | -2.78 | 381 | 4.93 K | |
| BVA | Bravada Gold Corporation | 14.00 | -0.40 | -2.78 | 100 | 1.4 K | |
| VVTM | VVT Med Inc. | 841.1215 | -23.3645 | -2.7 | 8 | 6.73 K | |
| BKM | Pacific Booker Minerals Inc | 7.45 | -0.20 | -2.61 | 7.64 K | 56.96 K | |
| VO | ValOre Metals Corp | 3.90 | -0.10 | -2.5 | 1.4 K | 5.46 K | |
| FMM | Full Metal Minerals Ltd | 4.2824 | -0.0996 | -2.27 | 1.96 K | 8.38 K | |
| AGX | Silver X Mining Corp | 18.40 | -0.40 | -2.13 | 1.01 K | 18.55 K | |
| ENA | Enablence Technologies Inc | 1368.00 | -24.00 | -1.72 | 19 | 25.99 K | |
| DLTA | Delta Resources Limited | 17.10 | -0.30 | -1.72 | 13.9 K | 237.69 K | |
| SA-H | Southern Arc Minerals Inc | 7.20 | -0.10 | -1.37 | 5.81 K | 41.83 K | |
| CKG | Chesapeake Gold Corp | 7.17 | -0.08 | -1.1 | 14.95 K | 107.19 K | |
| RET-A | Reitmans (Canada) Limited | 12.4452 | -0.1224 | -0.97 | 46.23 K | 575.32 K | |
| GBU | Gabriel Resources Ltd | 47.10 | -0.30 | -0.63 | 121.24 K | 5.71 M | |
| SLG | PetroTal Corp | 24.4427 | -0.1329 | -0.54 | 429.68 K | 10.5 M |