Loser Valuations for 13 September 2010 from 00:00:00 until 23:59:59
Loser Valuations for 13 September 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 | 16.906 | 38.52 B | -0.0852 | -0.5 | 237.7 K | 4.02 M |
| GSAT | Globalstar | 23.70 | 11.15 B | -0.60 | -2.47 | 24.33 K | 576.55 K |
| SVM | Silvercorp Metals Inc | 6.6632 | 2.04 B | -0.0858 | -1.27 | 1.73 M | 11.52 M |
| THM | International Tower Hill Mines Ltd | 5.94 | 413.24 M | -0.07 | -1.16 | 71.6 K | 425.29 K |
| TRX | Tanzanian Royalty Exploration Corp | 6.52 | 299.97 M | -0.07 | -1.06 | 380.47 K | 2.48 M |
| NBH | Neuberger Berman Intermediate Fund Inc | 6.3836 | 272.35 M | -0.0386 | -0.6 | 24.8 K | 158.31 K |
| ELLO | Ellomay Capital Ltd | 5.2548 | 252.16 M | -0.0973 | -1.82 | 755 | 3.97 K |
| MINE | Mayfair Gold Corp. | 127.50 | 166.07 M | -10.50 | -7.61 | 1.46 M | 186.52 M |
| LODE | Comstock Mining Inc | 420.00 | 127.01 M | -40.00 | -8.7 | 477 | 200.34 K |
| EP | Empire Petroleum Corp | 11.1852 | 102.34 M | -0.4661 | -4 | 29 | 324.37 |
| DXR | Daxor Corp | 8.6001 | 49.74 M | -0.0823 | -0.95 | 830 | 7.14 K |
| XTNT | Xtant Medical Holdings Inc | 777.5996 | 38.91 M | -9.5999 | -1.22 | 97 | 75.43 K |
| CPHI | China Pharma Holdings | 231.01 | 23.36 M | -7.99 | -3.34 | 578 | 133.52 K |
| PLAG | Planet Green Holdings Corp | 710.00 | 5.33 M | -5.00 | -0.7 | 276 | 195.96 K |
| OPTT | Ocean Power Tech Inc | 1056.00 | 5.15 M | -12.00 | -1.12 | 60.29 K | 63.67 M |
| TPHS | Trinity Pl Hlds Inc | 7.6481 | 1.93 M | -0.2688 | -3.4 | 12.89 K | 98.58 K |
| ITP | IT Tech Packaging Inc | 41.8037 | 978.9 K | -1.1667 | -2.72 | 25.22 K | 1.05 M |
| ENSV | Enservco Corpporation | 8.25 | 29.09 K | -0.30 | -3.51 | 1.4 K | 11.53 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| NP | NorthPalm Capital Corp | 3.50 | -1.75 | -33.33 | 848 | 2.97 K |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ILMN | Illumina Inc | 43.3268 | 32.2 B | -0.4864 | -1.11 | 783.64 K | 33.95 M |
| UTHR | United Therapeutic | 50.30 | 25.37 B | -0.66 | -1.3 | 598.78 K | 30.12 M |
| INCY | Incyte Corp | 13.92 | 24.92 B | -0.14 | -1 | 2.04 M | 28.41 M |
| HTHT | Huazhu Group Ltd ADR | 5.0687 | 15.72 B | -0.032 | -0.63 | 354.83 K | 1.8 M |
| RGEN | Repligen Cp | 3.42 | 11.03 B | -0.04 | -1.16 | 33.31 K | 113.92 K |
| ENSG | The Ensign Group IN | 4.0205 | 10.86 B | -0.0842 | -2.05 | 462.05 K | 1.86 M |
| AAL | American Airlines Group | 8.1076 | 9.34 B | -0.1791 | -2.16 | 8.15 M | 66.09 M |
| CHRD | Chord Energy Corp | 10.546 | 7.7 B | -0.1388 | -1.3 | 246.6 K | 2.6 M |
| IESC | Ies Holdings | 3.34 | 7.52 B | -0.05 | -1.47 | 2 K | 6.68 K |
| CROX | Crocs Inc | 10.88 | 7.32 B | -0.25 | -2.25 | 16.21 M | 176.39 M |
| ARWR | Arrowhead Pharma | 9.80 | 6.97 B | -0.14 | -1.41 | 21.14 K | 207.16 K |
| SIMO | Silicon Motion Techn ADR | 3.50 | 6.23 B | -0.0212 | -0.6 | 539.74 K | 1.89 M |
| JSM | SLM Cp 6% Sr Nt | 6.3388 | 5.05 B | -0.0956 | -1.49 | 71.18 K | 451.18 K |
| CVCO | Cavco Inds Inc | 34.45 | 4.96 B | -0.39 | -1.12 | 20.16 K | 694.37 K |
| NOVT | Novanta Inc | 7.05 | 4.66 B | -0.09 | -1.26 | 12.92 K | 91.09 K |
| ACHC | Acadia Healthcr Company | 5.08 | 3.61 B | -0.1204 | -2.32 | 2.3 K | 11.68 K |
| CECO | CECO Environmental Corp. | 4.9711 | 3.13 B | -0.0782 | -1.55 | 38.7 K | 192.38 K |
| VCEL | Vericel Corproation | 31.80 | 3.04 B | -0.40 | -1.24 | 6.84 K | 217.67 K |
| FORTY | Formula Sys [1985] ADR | 9.9902 | 1.95 B | -0.4894 | -4.67 | 21.66 K | 216.35 K |
| ANIP | ANI Pharma Inc | 49.7701 | 1.63 B | -0.63 | -1.25 | 5.41 K | 269.21 K |
| THRM | Gentherm Inc | 10.50 | 1.61 B | -0.15 | -1.41 | 185.21 K | 1.94 M |
| WEN | Wendys Company | 3.0087 | 1.59 B | -0.0194 | -0.64 | 3.01 M | 9.05 M |
| CASH | Meta Financial Group | 8.9716 | 1.56 B | -0.2103 | -2.29 | 13.8 K | 123.81 K |
| DGICB | Donegal Group Cl B | 9.5901 | 1.05 B | -0.6528 | -6.37 | 200 | 1.92 K |
| TRNS | Transcat Inc | 6.72 | 988.59 M | -0.04 | -0.59 | 300 | 2.02 K |
| MPB | Mid Penn Bancorp Inc | 4.4047 | 885.21 M | -0.0259 | -0.58 | 325 | 1.43 K |
| LXRX | Lexicon Pharmaceutcl | 10.08 | 832.07 M | -0.35 | -3.36 | 101.35 K | 1.02 M |
| ACNB | Acnb Corp | 7.9809 | 678.37 M | -0.057 | -0.71 | 2.76 K | 22 K |
| HIFS | Hingham Inst For Svg | 29.5219 | 674.64 M | -0.866 | -2.85 | 200 | 5.9 K |
| VLGEA | Village Super Mkt | 14.488 | 624.98 M | -0.3662 | -2.47 | 31.6 K | 457.82 K |
| FBIZ | First Business Finan | 3.0614 | 623.99 M | -0.0688 | -2.2 | 1.7 K | 5.22 K |
| UNTY | Unity Bancorp Inc | 4.0388 | 588.98 M | -0.068 | -1.66 | 10.56 K | 42.65 K |
| CBAN | Colony Bankcorp Inc | 4.2483 | 559.43 M | -0.5301 | -11.09 | 9.39 K | 39.89 K |
| GLAD | Gladstone Cap Corp | 5.3863 | 443.28 M | -0.0283 | -0.52 | 59.9 K | 322.64 K |
| NATH | Nathan's Famous IN | 8.0324 | 418.17 M | -0.0828 | -1.02 | 3.78 K | 30.38 K |
| CWCO | Cons Water CO Inc | 5.958 | 412.33 M | -0.0539 | -0.9 | 129.34 K | 770.58 K |
| RCKY | Rocky Brands Inc | 5.6621 | 398.3 M | -0.0437 | -0.77 | 5.99 K | 33.92 K |
| IA | Innovative Aerosystems, Inc. | 3.2062 | 396.74 M | -0.0899 | -2.73 | 11.9 K | 38.15 K |
| NWFL | Norwood Financial Cp | 9.2986 | 394.79 M | -0.085 | -0.91 | 6.27 K | 58.3 K |
| VALU | Value Line Inc | 7.2125 | 389.36 M | -0.045 | -0.62 | 3.5 K | 25.24 K |
| PKBK | Parke Bancorp Inc | 3.9746 | 383.86 M | -0.1666 | -4.02 | 500 | 1.99 K |
| FRST | Primis Financial Corp | 4.3829 | 365.29 M | -0.044 | -0.99 | 4.37 K | 19.14 K |
| IRD | Opus Genetics, Inc. | 624.00 | 358.57 M | -4.80 | -0.76 | 832 | 519.17 K |
| HCKT | Hackett Grp Inc | 3.088 | 332.88 M | -0.0904 | -2.84 | 302.86 K | 935.24 K |
| FRAF | Franklin Finl Svcs Corp | 9.1612 | 314.53 M | -0.1084 | -1.17 | 2.9 K | 26.57 K |
| FCCO | First Community Corp | 3.5216 | 307.2 M | -0.2417 | -6.42 | 1.4 K | 4.93 K |
| PNRG | Primeenergy Cp | 21.04 | 304.68 M | -0.45 | -2.09 | 300 | 6.31 K |
| GASS | Stealthgas Inc | 3.932 | 301.03 M | -0.0436 | -1.1 | 13.55 K | 53.27 K |
| OVLY | Oak Valley Bancp CA | 4.2412 | 291.25 M | -0.1281 | -2.93 | 6.36 K | 26.97 K |
| SMTI | Sanara Medtech Inc | 50.00 | 290.43 M | -16.00 | -24.24 | 90 | 4.5 K |
| ALCO | Alico Inc | 16.773 | 277.31 M | -0.1305 | -0.77 | 41.17 K | 690.63 K |
| RBBN | Ribbon Communications Inc | 17.45 | 263.39 M | -0.50 | -2.79 | 652.06 K | 11.38 M |
| MTRX | Matrix Service Company | 9.09 | 259.25 M | -0.22 | -2.36 | 536.54 K | 4.88 M |
| STRT | Strattec Security | 17.8433 | 251 M | -0.279 | -1.54 | 8.4 K | 149.83 K |
| CZWI | Citizens Community | 3.0457 | 223.87 M | -0.0406 | -1.32 | 1.7 K | 5.18 K |
| LTRX | Lantronix Inc | 3.406 | 221.74 M | -0.174 | -4.86 | 2.44 K | 8.3 K |
| FCAP | First Capital Inc | 9.1345 | 216.13 M | -0.3258 | -3.44 | 1.3 K | 11.87 K |
| CBFV | Cb Financial Svc | 9.5497 | 207.46 M | -0.1327 | -1.37 | 1.2 K | 11.46 K |
| RDCM | Radcom Ltd | 8.85 | 194.96 M | -0.65 | -6.84 | 526.12 K | 4.66 M |
| TAYD | Taylor Devices Inc | 4.92 | 188.14 M | -0.15 | -2.96 | 1 K | 4.92 K |
| NEGG | Newegg Commerce Inc | 1092.80 | 177.86 M | -28.7999 | -2.57 | 181 | 197.8 K |
| ORMP | Oramed Pharma | 4.1392 | 169.02 M | -0.3356 | -7.5 | 542 | 2.24 K |
| OPRX | Optimizerx Corp | 3.45 | 168.58 M | -0.60 | -14.81 | 2.38 K | 8.22 K |
| CXDO | Crexendo Inc | 3.9373 | 168.55 M | -0.0534 | -1.34 | 18.14 K | 71.43 K |
| CHCI | Comstock Hlds Cos | 9.52 | 162.87 M | -0.28 | -2.86 | 7.11 K | 67.66 K |
| LSBK | Lake Shore Bancorp | 3.8724 | 146.38 M | -0.1113 | -2.79 | 1.6 K | 6.2 K |
| MPAA | Motorcar Parts Amer | 8.00 | 144.27 M | -0.08 | -0.99 | 26.21 K | 209.7 K |
| UBOH | United Bancshares | 6.302 | 112.51 M | -0.1039 | -1.62 | 480 | 3.02 K |
| BKSC | Bank of So Car Cp | 4.8593 | 111.45 M | -0.2939 | -5.7 | 2.02 K | 9.82 K |
| FLNT | Fluent Inc | 50.2748 | 109.36 M | -3.1686 | -5.93 | 2.23 K | 112.21 K |
| KEQU | Kewaunee Scientifi | 7.8423 | 96.72 M | -0.0754 | -0.95 | 5.1 K | 40 K |
| ANIX | Anixa Biosciences Inc | 6.00 | 96.49 M | -0.25 | -4 | 5.81 K | 34.88 K |
| LAKE | Lakeland Inds Inc | 9.0394 | 93.5 M | -0.2152 | -2.33 | 18.84 K | 170.32 K |
| AUBN | Auburn Natl Bncp | 12.2919 | 88.23 M | -0.4219 | -3.32 | 900 | 11.06 K |
| FUSB | First US Bancshares Inc | 8.5695 | 84.36 M | -0.0675 | -0.78 | 200 | 1.71 K |
| NTWK | Netsol Tech Inc | 10.099 | 82.35 M | -0.201 | -1.95 | 47.9 K | 483.72 K |
| UBCP | United Bncp Inc | 3.5622 | 81.96 M | -0.1306 | -3.54 | 2.9 K | 10.33 K |
| GECC | Great Elm Capital Corp | 66.5117 | 67.75 M | -1.1177 | -1.65 | 725 | 48.22 K |
| BLNK | Blink Charging Company | 1999.9995 | 67.71 M | -175.0005 | -8.05 | 15 | 30 K |
| OPXS | Optex Systems Holdings, Inc. Common Stock | 27.127 | 60.41 M | -2.7127 | -9.09 | 4 | 108.51 |
| LFVN | Lifevantage Cp | 3.2336 | 59.42 M | -0.0907 | -2.73 | 14.3 K | 46.24 K |
| OESX | Orion Energy Syst | 28.10 | 55.57 M | -1.00 | -3.44 | 4.98 K | 140.02 K |
| PRPO | Precipio Inc | 35635.0117 | 44.4 M | -2159.7188 | -5.71 | 1 | 35.64 K |
| ELTK | Eltek Ltd | 3.9325 | 40.4 M | -0.2304 | -5.53 | 1.97 K | 7.75 K |
| SCWO | 374Water Inc | 5.10 | 40.4 M | -0.90 | -15 | 920 | 4.69 K |
| SOWG | Sow Good Inc | 75.00 | 39.6 M | -3.00 | -3.85 | 35.38 K | 2.65 M |
| MVIS | Microvision | 18.56 | 38.81 M | -0.72 | -3.73 | 109.58 K | 2.03 M |
| PXLW | Pixelworks Inc | 33.12 | 38.78 M | -0.84 | -2.47 | 5.5 K | 181.99 K |
| LPSN | Liveperson Inc | 105.30 | 38 M | -0.75 | -0.71 | 35.12 K | 3.7 M |
| CMTL | Comtech Telecom Company | 16.3177 | 37.97 M | -0.1255 | -0.76 | 793.79 K | 12.95 M |
| GROW | U S Global Inv Inc | 4.4012 | 31.61 M | -0.1367 | -3.01 | 83.7 K | 368.39 K |
| LITS | MEI Pharma, Inc. Common Stock | 95.0786 | 30.46 M | -6.525 | -6.42 | 128 | 12.17 K |
| EFOI | Energy Focus Inc | 563.50 | 29.74 M | -17.5004 | -3.01 | 207 | 116.64 K |
| JVA | Coffee Holding Company | 4.0341 | 28.66 M | -0.1196 | -2.88 | 7.29 K | 29.4 K |
| RMTI | Rockwell Medical IN | 67.10 | 28.54 M | -1.54 | -2.24 | 2.85 K | 191.57 K |
| CREX | Creative Realities Inc | 598.4996 | 28.14 M | -31.50 | -5 | 37 | 22.14 K |
| SYPR | Sypris Solutions | 3.0677 | 28.09 M | -0.075 | -2.39 | 13.95 K | 42.78 K |
| LIVE | Live Ventures | 8.7452 | 23.04 M | -2.1673 | -19.86 | 1.31 K | 11.5 K |
| SNWV | Sanuwave Health Inc | 937.50 | 15.31 M | -187.50 | -16.67 | 4 | 3.75 K |
| GIGM | Gigamedia Ltd | 9.95 | 15.25 M | -0.10 | -1 | 34.05 K | 338.82 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| V | Visa Inc | 14.6323 | 795.36 B | -0.5832 | -3.83 | 60.56 M | 886.19 M |
| MA | Mastercard Inc | 17.7571 | 575.61 B | -0.47 | -2.58 | 39.16 M | 695.42 M |
| MCD | McDonald's Corporation | 49.0836 | 194.46 B | -0.2896 | -0.59 | 7.85 M | 385.38 M |
| LMT | Lockheed Martin Corp | 43.1009 | 140.92 B | -0.5772 | -1.32 | 2.69 M | 115.75 M |
| MCK | Mckesson Corp | 52.1869 | 124.67 B | -0.5778 | -1.1 | 1.88 M | 98.23 M |
| ENB | Enbridge Inc | 11.5343 | 106.78 B | -0.0664 | -0.57 | 867.4 K | 10 M |
| PWR | Quanta Services | 17.4462 | 91.6 B | -0.4923 | -2.74 | 6 M | 104.72 M |
| JCI | Johnson Controls Intl | 9.504 | 87.6 B | -0.0675 | -0.71 | 5.07 M | 48.17 M |
| BSX | Boston Scientific Corp | 5.24 | 65.41 B | -0.09 | -1.69 | 16.92 M | 88.68 M |
| EW | Edwards Lifesciences Corp | 9.5683 | 60.84 B | -0.27 | -2.74 | 8.67 M | 82.98 M |
| DEO | Diageo Plc ADR | 43.9797 | 55.77 B | -0.3136 | -0.71 | 547.7 K | 24.09 M |
| ETR | Entergy Corp | 20.7706 | 53.51 B | -0.1383 | -0.66 | 2.81 M | 58.3 M |
| AZO | Autozone | 216.75 | 52.11 B | -1.15 | -0.53 | 494.4 K | 107.16 M |
| DVN | Devon Energy Corp | 39.6102 | 49.44 B | -0.4107 | -1.03 | 5.94 M | 235.4 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 33.9076 | 46.53 B | -0.1917 | -0.56 | 200 | 6.78 K |
| KR | Kroger Company | 6.5688 | 41.04 B | -0.0655 | -0.99 | 11.99 M | 78.76 M |
| MET-PA | MetLife Inc Preferred Stock Series A | 10.5895 | 40.49 B | -0.0591 | -0.55 | 50.21 K | 531.71 K |
| TKO | Tko Group Holdings Inc Cl A | 9.5374 | 37.63 B | -0.1293 | -1.34 | 446.4 K | 4.26 M |
| EC | Ecopetrol S.A. ADR | 11.9137 | 31.45 B | -0.0607 | -0.51 | 329.6 K | 3.93 M |
| LH | Laboratory Corp of America Holdings | 59.798 | 30.23 B | -2.947 | -4.7 | 2.95 M | 176.49 M |
| DGX | Quest Diagnostics Inc | 35.0246 | 28.55 B | -0.5363 | -1.51 | 1.51 M | 52.94 M |
| KGC | Kinross Gold Corp | 14.4159 | 25.29 B | -0.2789 | -1.9 | 3.58 M | 51.65 M |
| THC | Tenet Healthcare Corp | 17.40 | 23.32 B | -0.44 | -2.47 | 4.1 M | 71.4 M |
| EIX | Edison International | 19.035 | 23.06 B | -0.1563 | -0.81 | 3.84 M | 73.05 M |
| GIS | General Mills | 21.5573 | 18.29 B | -0.3236 | -1.48 | 4.01 M | 86.39 M |
| RBA | Ritchie Bros. Auctioneers Inc | 13.6326 | 17.82 B | -0.2695 | -1.94 | 312 K | 4.25 M |
| CDE | Coeur Mining Inc | 17.74 | 15.36 B | -0.09 | -0.5 | 1.61 M | 28.52 M |
| CLH | Clean Harbors | 32.585 | 15.29 B | -0.33 | -1 | 375.92 K | 12.25 M |
| KEP | Korea Electric Power Corp ADR | 9.9564 | 14.62 B | -0.0845 | -0.84 | 572 K | 5.7 M |
| BF-A | Brown-Forman Corporation | 10.706 | 14.21 B | -0.1128 | -1.04 | 9.3 K | 99.57 K |
| PAG | Penske Automotive Group | 8.5417 | 14.07 B | -0.0709 | -0.82 | 974 K | 8.32 M |
| BF-B | Brown-Forman Corporation | 11.0791 | 13.81 B | -0.0966 | -0.86 | 1.43 M | 15.83 M |
| RRC | Range Resources Corp | 33.78 | 12.12 B | -0.8998 | -2.59 | 4.31 M | 145.74 M |
| LII | Lennox International | 34.4156 | 12 B | -0.5885 | -1.68 | 765.95 K | 26.36 M |
| DVA | Davita Healthcare Partners Inc | 32.29 | 11.54 B | -0.23 | -0.71 | 1.42 M | 45.84 M |
| IAG | Iamgold Corp | 15.7781 | 10.32 B | -0.3828 | -2.37 | 4.13 M | 65.1 M |
| PRI | Primerica Inc | 17.4049 | 9.02 B | -0.3924 | -2.2 | 294.5 K | 5.13 M |
| TPC | Tutor Perini Corp | 18.6936 | 5.33 B | -0.1911 | -1.01 | 901.7 K | 16.86 M |
| GHC | Graham Holdings Company | 183.5914 | 5.07 B | -1.5385 | -0.83 | 234.18 K | 42.99 M |
| CRK | Comstock Resources | 92.9235 | 4.44 B | -0.762 | -0.81 | 161.04 K | 14.96 M |
| STNG | Scorpio Tankers Inc | 70.9789 | 4.19 B | -0.5317 | -0.74 | 12.19 K | 865.23 K |
| PAM | Pampa Energia S.A. ADR | 10.4148 | 3.41 B | -0.0988 | -0.94 | 14.87 K | 154.85 K |
| SA | Seabridge Gold | 28.27 | 2.74 B | -0.23 | -0.81 | 142.79 K | 4.04 M |
| IMAX | Imax Corp | 14.46 | 2.68 B | -0.27 | -1.83 | 903.76 K | 13.07 M |
| WHR | Whirlpool Corp | 42.1472 | 1.98 B | -0.8474 | -1.97 | 3.54 M | 149.21 M |
| WKC | World Kinect Corp | 23.1065 | 1.8 B | -0.3732 | -1.59 | 1.12 M | 25.9 M |
| ARR | Armour Residential R | 28.4389 | 1.72 B | -0.1921 | -0.67 | 1.77 K | 50.48 K |
| FLO | Flowers Foods | 6.4251 | 1.33 B | -0.056 | -0.86 | 1.5 M | 9.63 M |
| IRS | Irsa Inversiones Y Representaciones S.A. ADR | 5.0272 | 1.07 B | -0.0419 | -0.83 | 52.16 K | 262.19 K |
| FTK | Flotek Industries | 9.12 | 957.26 M | -0.24 | -2.56 | 34.36 K | 313.38 K |
| BTZ | Blackrock Preferred | 3.9572 | 883.83 M | -0.0396 | -0.99 | 115.2 K | 455.87 K |
| CTO | Consolidated-Tomoka Land Company | 4.4238 | 791.87 M | -0.0958 | -2.12 | 83.26 K | 368.32 K |
| VKQ | Invesco Muni Trust | 5.6422 | 492.56 M | -0.0312 | -0.55 | 54 K | 304.68 K |
| VCV | Invesco California Value Muni Income Trust | 5.5235 | 466.59 M | -0.0838 | -1.49 | 38.6 K | 213.21 K |
| BLW | Blackrock Ltd Duration Income Trust | 4.8972 | 455.5 M | -0.0462 | -0.93 | 222.8 K | 1.09 M |
| ARL | American Realty Investors | 8.90 | 371.17 M | -0.34 | -3.68 | 9.5 K | 84.55 K |
| CYH | Community Health Systems | 24.2908 | 322.95 M | -0.1469 | -0.6 | 1.5 M | 36.43 M |
| PMM | Putnam Managed Muni Income Trust | 3.2326 | 277.99 M | -0.0333 | -1.02 | 188.7 K | 609.99 K |
| NOA | North American Construction Group Ltd | 7.0158 | 252.41 M | -0.1455 | -2.03 | 129.9 K | 911.35 K |
| EOT | Eaton Vance Muni Income Trust | 10.0534 | 246.58 M | -0.1296 | -1.27 | 98.4 K | 989.25 K |
| USNA | Usana Health Sciences Inc | 20.895 | 237.42 M | -0.15 | -0.71 | 113.1 K | 2.36 M |
| SJT | San Juan Basin Royalty Trust | 7.7736 | 219.87 M | -0.0456 | -0.58 | 142.3 K | 1.11 M |
| MED | Medifast Inc | 20.2646 | 146.83 M | -0.3028 | -1.47 | 532.1 K | 10.78 M |
| LODE | Comstock | 420.00 | 126.77 M | -40.00 | -8.7 | 477 | 200.34 K |
| CBAN | Colony Bankcorp Inc | 4.2224 | -0.5268 | -11.09 | 9.4 K | 39.69 K | |
| PHYS | Sprott Physical Gold Trust | 11.27 | -0.11 | -0.97 | 355.6 K | 4.01 M | |
| KTH | Lehman Abs Corp | 10.7658 | -0.0662 | -0.61 | 700 | 7.54 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BCT | Briacell Therapeutics Corp | 86.9089 | -21.7273 | -20 | 21 | 1.83 K | |
| IMP | Intermap Tech Corp | 6.50 | -0.50 | -7.14 | 8.23 K | 53.49 K | |
| ACD | Accord Financial | 4.6013 | -0.3063 | -6.24 | 600 | 2.76 K | |
| OCG | Outcrop Silver & Gold Corp | 5.00 | -0.30 | -5.66 | 7.8 K | 39 K | |
| NWC | The North West Company Inc | 9.7754 | -0.5174 | -5.03 | 216.81 K | 2.12 M | |
| TXG | Torex Gold Resources Inc | 13.243 | -0.5974 | -4.32 | 239.76 K | 3.18 M | |
| TXR | Torex Resources Inc. | 13.177 | -0.5944 | -4.32 | 23.98 K | 315.93 K | |
| TLG | Troilus Gold Corp | 9.20 | -0.40 | -4.17 | 325 | 2.99 K | |
| CCL-A | CCL Industries Inc | 5.0158 | -0.1618 | -3.12 | 500 | 2.51 K | |
| POW-PD | Power Corporation of Canada Pref D | 9.4286 | -0.2903 | -2.99 | 3.2 K | 30.17 K | |
| IMG | Iamgold Corp | 16.1807 | -0.494 | -2.96 | 4.21 M | 68.18 M | |
| RBA | Rb Global Inc | 13.7902 | -0.4005 | -2.82 | 40.98 K | 565.14 K | |
| VLE | Valeura Energy Inc | 3.60 | -0.10 | -2.7 | 39.8 K | 143.28 K | |
| HLF | High Liner | 3.5484 | -0.0972 | -2.67 | 1.6 K | 5.68 K | |
| K | Kinross Gold Corp | 14.8216 | -0.4008 | -2.63 | 3.47 M | 51.44 M | |
| NOA | North American Construction Group Ltd | 7.332 | -0.1966 | -2.61 | 2.3 K | 16.86 K | |
| BOS | Airboss America J | 3.3534 | -0.0895 | -2.6 | 505.6 K | 1.7 M | |
| CGG | China Gold Int Resources Corp | 3.3883 | -0.0898 | -2.58 | 205.43 K | 696.06 K | |
| ITH | International Tower Hill Mines Ltd | 6.07 | -0.15 | -2.41 | 102.7 K | 623.39 K | |
| AGI | Alamos Gold Inc Cls A | 13.9283 | -0.3395 | -2.38 | 790.09 K | 11 M | |
| ESM | Euro Sun Mining Inc | 7.9922 | -0.1816 | -2.22 | 62.75 K | 501.5 K | |
| BBD-A | Bombardier Inc | 125.00 | -2.75 | -2.15 | 32.61 K | 4.08 M | |
| KEI | Kolibri Global Energy Inc | 23.30 | -0.50 | -2.1 | 23 K | 535.9 K | |
| ABX | Barrick Mining Corp | 33.8804 | -0.7164 | -2.07 | 2.15 M | 72.86 M | |
| TRX | Trx Gold Corporation | 6.72 | -0.13 | -1.9 | 50.6 K | 340.02 K | |
| TXP | Touchstone Exploration Inc | 42.0894 | -0.8052 | -1.88 | 171.81 K | 7.23 M | |
| CCL-B | CCL Industries Inc | 4.8397 | -0.0914 | -1.85 | 37.34 K | 180.74 K | |
| SGY | Surge Energy Inc | 22.2907 | -0.4205 | -1.85 | 4.27 K | 95.2 K | |
| SVM | Silvercorp Metals Inc | 6.8196 | -0.1197 | -1.72 | 515.4 K | 3.51 M | |
| CSCI | Cosciens Biopharma Inc | 68400.00 | -1200.00 | -1.72 | 1 | 68.4 K | |
| TKO | Taseko Mines Ltd | 4.61 | -0.08 | -1.71 | 1.02 M | 4.69 M | |
| CCA | Cogeco Communications Inc | 22.3733 | -0.3747 | -1.65 | 37.95 K | 849.09 K | |
| PXT | Parex Resources Inc | 4.3907 | -0.072 | -1.61 | 28.7 K | 126.01 K | |
| MRE | Martinrea International Inc | 6.5092 | -0.1062 | -1.61 | 47.95 K | 312.1 K | |
| BBD-B | Bombardier Inc Series B | 113.1125 | -1.799 | -1.57 | 189.78 K | 21.47 M | |
| AP-UN | Allied Properties Real Estate Investment Trust | 8.9304 | -0.1383 | -1.53 | 467.5 K | 4.17 M | |
| TRZ | Transat At Inc | 14.26 | -0.21 | -1.45 | 89.62 K | 1.28 M | |
| TCW | Trican Well | 9.7478 | -0.1396 | -1.41 | 497.55 K | 4.85 M | |
| QBR-B | Quebecor Inc | 6.7803 | -0.0966 | -1.4 | 327.6 K | 2.22 M | |
| TFII | Tfi International Inc | 7.0461 | -0.0982 | -1.37 | 22.57 K | 159.02 K | |
| SIA | Sienna Senior Living Inc | 3.726 | -0.0509 | -1.35 | 94.11 K | 350.64 K | |
| QBR-A | Quebecor Inc | 6.7399 | -0.0874 | -1.28 | 626 | 4.22 K | |
| LNR | Linamar Corp | 16.2108 | -0.2014 | -1.23 | 29.2 K | 473.39 K | |
| OBE | Obsidian Energy Ltd | 136.15 | -1.68 | -1.22 | 1 M | 136.8 M | |
| ENB | Enbridge Inc | 11.7285 | -0.1402 | -1.18 | 1.13 M | 13.22 M | |
| GFP | Greenfirst Forest Products Inc | 8.2846 | -0.0975 | -1.16 | 7.8 K | 64.6 K | |
| DII-B | Dorel Industries Inc | 9.9174 | -0.1162 | -1.16 | 20.72 K | 205.46 K | |
| GIB-A | CGI Inc | 14.5273 | -0.1685 | -1.15 | 543 K | 7.89 M | |
| MG | Magna International Inc | 12.1968 | -0.1371 | -1.11 | 1.28 M | 15.56 M | |
| EDV | Endeavour Mining Corp | 22.1549 | -0.2462 | -1.1 | 138.92 K | 3.08 M | |
| CSU | Constellation Software Inc | 32.647 | -0.3602 | -1.09 | 2.45 K | 80.05 K | |
| PSI | Pason Systems Inc | 6.4173 | -0.0658 | -1.01 | 90.04 K | 577.81 K | |
| WPM | Wheaton Precious Metals Corp | 20.0236 | -0.2043 | -1.01 | 2.4 M | 48.15 M | |
| CEF | Sprott Physical Gold Silver Trust | 16.0542 | -0.1592 | -0.98 | 68.02 K | 1.09 M | |
| TPX-B | Molson Coors Canada Inc | 31.2245 | -0.3055 | -0.97 | 1.61 K | 50.24 K | |
| WN | George Weston Limited | 20.3943 | -0.1949 | -0.95 | 310.77 K | 6.34 M | |
| BU | Burcon Nutrascience Corp | 173.8627 | -1.6543 | -0.94 | 2.88 K | 500.2 K | |
| L | Loblaw CO | 6.0275 | -0.0559 | -0.92 | 874.4 K | 5.27 M | |
| MRD | Melcor Dev | 6.4074 | -0.0594 | -0.92 | 212.14 K | 1.36 M | |
| EMP-A | Empire Company Limited | 13.2158 | -0.1225 | -0.92 | 143.1 K | 1.89 M | |
| BYD | Boyd Group Services Inc | 4.7228 | -0.0417 | -0.88 | 14.1 K | 66.59 K | |
| BK-PA | Canadian Banc Corp Pref A | 4.433 | -0.0385 | -0.86 | 6.61 K | 29.28 K | |
| SEA | Seabridge Gold Inc | 22.3692 | -0.1917 | -0.85 | 23.12 K | 517.24 K | |
| FRU | Freehold Royalties Ltd | 5.5533 | -0.0473 | -0.84 | 57.99 K | 322.03 K | |
| BRF-PA | Brookfield Renewable Power Preferred Equity Inc Pref A | 11.5966 | -0.0944 | -0.81 | 29.75 K | 345.05 K | |
| LNF | Leons Furniture | 7.2276 | -0.0556 | -0.76 | 6.68 K | 48.3 K | |
| IMO | Imperial Oil | 28.8576 | -0.2212 | -0.76 | 283.8 K | 8.19 M | |
| CJT | Cargojet Inc | 4.904 | -0.0338 | -0.68 | 3.6 K | 17.65 K | |
| PIC-PA | Premium Income Corp Pref A | 5.7404 | -0.0382 | -0.66 | 15.12 K | 86.82 K | |
| BB | Blackberry Ltd | 45.40 | -0.29 | -0.63 | 3.75 M | 170.21 M | |
| AEM | Agnico Eagle Mines Ltd | 50.5871 | -0.311 | -0.61 | 512.4 K | 25.92 M | |
| ELD | Eldorado Gold | 93.9865 | -0.5288 | -0.56 | 1.4 M | 131.78 M | |
| ATD | Alimentation Couche-Tard Inc. | 3.4207 | -0.0179 | -0.52 | 9.6 K | 32.84 K | |
| ONEX | Onex Corp | 27.3319 | -0.1409 | -0.51 | 78.35 K | 2.14 M | |
| PTM | Platinum Group Metals Ltd | 195.00 | -1.00 | -0.51 | 2.37 K | 462.35 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MTTCF | MeaTech 3D Ltd | 50.30 | 22.72 M | -0.80 | -1.57 | 855 | 43.01 K |
| ORBT | Orbit International Corporation | 3.2141 | 8.53 M | -0.1255 | -3.76 | 3.15 K | 10.12 K |
| FCGD | First Colombia Gold Corp | 75.00 | 978.13 K | -75.00 | -50 | 1 | 75 |
| SEII | Sharing Economy International Inc | 8160.00 | 645.17 K | -360.00 | -4.23 | 20 | 163.2 K |
| BLSP | Blue Sphere Corporation | 4260.1001 | 324.89 K | -73.4497 | -1.69 | 20.1 K | 85.63 M |
| DKAM | Drinks Americas Holdings Ltd | 17.25 | 278.3 K | -3.375 | -16.36 | 59 | 1.02 K |
| REFG | Medical Cannabis Payment Solutions Inc | 24.00 | 182.51 K | -2.00 | -7.69 | 151 | 3.62 K |
| PSRU | Valiant Eagle Inc | 15.00 | 125.23 K | -1.00 | -6.25 | 94 | 1.41 K |
| PJET | Priority Aviation Inc | 21.00 | 98.01 K | -3.00 | -12.5 | 81 | 1.7 K |
| DSUS | Drone Services USA Inc | 23.40 | 65.63 K | -7.80 | -25 | 13.95 K | 326.43 K |
| BOTY | Lingerie Fighting Championships Inc | 1400.00 | 61.6 K | -100.00 | -6.67 | 29 K | 40.6 M |
| RGGI | Resgreen Group International Inc | 45.00 | 48.75 K | -25.00 | -35.71 | 24 | 1.08 K |
| ERINQ | Erin Energy Corporation | 5.6185 | 21.53 K | -0.1725 | -2.98 | 178.25 K | 1 M |
| XDSL | mPhase Technologies Inc | 63.00 | 16.8 K | -2.00 | -3.08 | 1.14 K | 71.57 K |
| EBWK | Enigma-Bulwark Ltd. | 3.10 | 13.66 K | -0.40 | -11.43 | 300 | 930 |
| CGLO | Hash Labs Inc | 16.00 | 7.64 K | -2.80 | -14.89 | 3.51 M | 56.15 M |
| STTO | SITO Mobile Ltd. | 10.40 | 5.13 K | -0.60 | -5.45 | 11.79 K | 122.65 K |
| SIMPQ | Simply Inc | 155.00 | 1.55 K | -5.00 | -3.13 | 31 | 4.8 K |
| LITH | US Lithium Corp | 3.60 | 940 | -0.40 | -10 | 7.55 K | 27.19 K |
| GFCJ | Guaranty Financial Corporation | 5.50 | 560 | -3.50 | -38.89 | 450 | 2.48 K |
| CALIQ | China Auto Logistics Inc. | 18.834 | 484 | -0.186 | -0.98 | 1.82 K | 34.26 K |
| COWI | CoroWare Inc | 240.00 | -116.00 | -32.58 | 6 | 1.44 K | |
| FONU | FonU2 Inc | 120.00 | -32.00 | -21.05 | 33 | 3.96 K | |
| BIONQ | BioNitrogen Holdings Corp | 6.09 | -1.41 | -18.8 | 276 | 1.68 K | |
| IZNN | IZON Network Inc | 42.50 | -4.25 | -9.09 | 1.1 K | 46.75 K | |
| AFPW | AlumiFuel Power Corporation | 900.00 | -50.00 | -5.26 | 1 | 900 | |
| TOPZ | Topaz Resources Inc | 16.0067 | -0.3266 | -2 | 1.13 K | 18.02 K | |
| SGRCF | San Gold Corporation | 3.44 | -0.0549 | -1.57 | 82.32 K | 283.17 K | |
| URBF | Urban Barns Foods Inc | 300.00 | -4.00 | -1.32 | 19.3 K | 5.79 M | |
| PMMEF | Premium Exploration Inc | 5.40 | -0.06 | -1.1 | 54.1 K | 292.14 K | |
| BAJFF | Camrova Resources Inc | 16.09 | -0.11 | -0.68 | 1.34 K | 21.64 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| PURO | Platauro Metals Corp. | 23.3723 | -5.0083 | -17.65 | 419 | 9.79 K | |
| SKEL | Skeleton Coast Uranium Corp. | 132.00 | -24.00 | -15.38 | 8 | 1.06 K | |
| FMN | Fidelity Minerals Corp | 45.00 | -7.5001 | -14.29 | 148 | 6.66 K | |
| CUCU | Global Copper Corp. | 4.50 | -0.75 | -14.29 | 633 | 2.85 K | |
| YNV | Ynvisible Interactive Inc | 9.60 | -1.60 | -14.29 | 376 | 3.61 K | |
| ZKL-H | China Keli Electric Company Ltd | 52.00 | -8.00 | -13.33 | 100 | 5.2 K | |
| AORO | Aloro Mining Corp | 4.00 | -0.60 | -13.04 | 1 K | 4 K | |
| JSPX | JasperX Technologies Inc. | 70.00 | -10.00 | -12.5 | 181 | 12.67 K | |
| NIM | Nicola Mining Inc | 9.20 | -1.20 | -11.54 | 375 | 3.45 K | |
| PEX | Pacific Ridge Exploration Ltd | 15.00 | -1.75 | -10.45 | 142.18 K | 2.13 M | |
| EGR | EGR Exploration Ltd. | 54.00 | -6.00 | -10 | 200 | 10.8 K | |
| TIG | Triumph Gold Corp | 37.00 | -4.00 | -9.76 | 2.58 K | 95.39 K | |
| CPAU | CopAur Minerals Inc | 49.00 | -5.00 | -9.26 | 708 | 34.69 K | |
| CMIL | Capella Minerals Limited | 10.50 | -1.05 | -9.09 | 190 | 2 K | |
| REG | Regulus Resources Inc | 6.383 | -0.6383 | -9.09 | 5.67 K | 36.2 K | |
| SIEN | Sienna Resources Inc. | 12.00 | -1.00 | -7.69 | 269.25 K | 3.23 M | |
| NTH | Nord Precious Metals Mining Inc. | 12.2592 | -0.8757 | -6.67 | 2.75 K | 33.65 K | |
| BRON | Bronco Resources Corp. | 16.80 | -1.20 | -6.67 | 5.42 K | 90.97 K | |
| WEC | Winchester Equity Corporation | 6.00 | -0.40 | -6.25 | 555 | 3.33 K | |
| HAY | Hayasa Metals Inc. | 28.80 | -1.80 | -5.88 | 8 | 230.4 | |
| RSM | Resouro Strategic Metals Inc. | 3.20 | -0.20 | -5.88 | 25 | 80 | |
| EGT | Eguana Technologies Inc | 16.00 | -1.00 | -5.88 | 1.18 K | 18.88 K | |
| LMG | Lincoln Gold Mining Inc | 180.00 | -10.00 | -5.26 | 110 | 19.8 K | |
| QGR | Q-Gold Resources Ltd | 23.04 | -1.28 | -5.26 | 184 | 4.24 K | |
| VGD | Visible Gold Mines Inc | 3.80 | -0.20 | -5 | 47.29 K | 179.7 K | |
| EON | EON Lithium Corp. | 40.00 | -2.00 | -4.76 | 75 | 3 K | |
| OGW | Ongwe Minerals Inc. | 17.60 | -0.80 | -4.35 | 4.72 K | 83.16 K | |
| DTWO | D2 Lithium Corp. | 4.40 | -0.20 | -4.35 | 1.15 K | 5.06 K | |
| SNV | Sonoro Energy Ltd | 100.00 | -4.00 | -3.85 | 459 | 45.9 K | |
| LQWD | LQwD FinTech Corp | 19.60 | -0.70 | -3.45 | 46 | 901.6 | |
| SILV | Silver Valley Metals Corp. | 15.66 | -0.54 | -3.33 | 122 K | 1.91 M | |
| GGM | Granada Gold Mine Inc | 3.2419 | -0.1045 | -3.12 | 201.86 K | 654.41 K | |
| CAMB | Cambria Gold Mines Inc. | 32.50 | -1.00 | -2.99 | 87.09 K | 2.83 M | |
| GOFL | Goldflare Exploration Inc | 7.30 | -0.20 | -2.67 | 74.02 K | 540.35 K | |
| GBU | Gabriel Resources Ltd | 48.00 | -1.30 | -2.64 | 289.72 K | 13.91 M | |
| COR | Camino Minerals Corporation | 3.80 | -0.10 | -2.56 | 7.86 K | 29.87 K | |
| WINS | Winshear Gold Corp | 14.4302 | -0.37 | -2.5 | 85 | 1.23 K | |
| CTN | Centurion Minerals Ltd | 820.7983 | -19.20 | -2.29 | 141 | 115.73 K | |
| NEXG | NeXGold Mining Corp | 5.16 | -0.12 | -2.27 | 7.36 K | 37.97 K | |
| SGQ | SouthGobi Resources Ltd | 10.37 | -0.19 | -1.8 | 53.6 K | 555.83 K | |
| BARU | Baru Gold Corp | 51.4062 | -0.5875 | -1.13 | 25.46 K | 1.31 M | |
| RET-A | Reitmans (Canada) Limited | 11.6267 | -0.1224 | -1.04 | 85.81 K | 997.69 K | |
| MYID | Killi Ltd | 149.5535 | -1.116 | -0.74 | 23.16 K | 3.46 M |