Loser Valuations for 20 October 2010 from 00:00:00 until 23:59:59
Loser Valuations for 20 October 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 | 25.80 | 11.15 B | -0.45 | -1.71 | 53.13 K | 1.37 M |
| REPX | Riley Exploration Permian Inc | 39.366 | 947.46 M | -1.406 | -3.45 | 743 | 29.25 K |
| VKI | Invesco Advantage Muni Income Trust II | 4.8165 | 380.82 M | -0.0311 | -0.64 | 77.4 K | 372.8 K |
| GENC | Gencor Industries IN | 4.7667 | 254.9 M | -0.08 | -1.65 | 2.15 K | 10.25 K |
| CMT | Core Molding Technologies Inc | 5.2422 | 187.87 M | -0.1879 | -3.46 | 2.3 K | 12.06 K |
| MINE | Mayfair Gold Corp. | 52.50 | 166.07 M | -22.50 | -30 | 1.13 M | 59.28 M |
| USBC | USBC, Inc. | 2640.00 | 151.77 M | -180.00 | -6.38 | 20 | 52.8 K |
| LODE | Comstock Mining Inc | 550.00 | 127.01 M | -12.50 | -2.22 | 171 | 94.05 K |
| EP | Empire Petroleum Corp | 6.0587 | 102.34 M | -0.466 | -7.14 | 1.94 K | 11.72 K |
| LGL | LGL Group | 7.4634 | 87.03 M | -0.1907 | -2.49 | 84.43 K | 630.11 K |
| CEV | Eaton Vance California Muni Income Trust | 5.982 | 76.24 M | -0.0633 | -1.05 | 3.63 K | 21.74 K |
| IOR | Income Opportunity Realty Trust | 4.13 | 74.21 M | -0.17 | -3.95 | 2 K | 8.26 K |
| TRT | Trio-Tech International | 3.03 | 55.1 M | -0.055 | -1.78 | 12.99 K | 39.37 K |
| XTNT | Xtant Medical Holdings Inc | 839.9996 | 38.91 M | -60.00 | -6.67 | 8 | 6.72 K |
| COHN | Cohen & CO Inc | 15.8552 | 35.52 M | -0.4158 | -2.56 | 1.15 K | 18.17 K |
| AGIG | AGIG | 1574.6787 | 35.41 M | -13.5854 | -0.86 | 679 | 1.07 M |
| MXC | Mexco Energy Corp | 5.8863 | 22.1 M | -0.063 | -1.06 | 2.2 K | 12.95 K |
| GBR | New Concept Energy Inc | 3.51 | 4.21 M | -0.58 | -14.18 | 6.77 K | 23.77 K |
| PW | Power REIT | 9.9985 | 2.45 M | -0.1936 | -1.9 | 900 | 9 K |
| ENSV | Enservco Corpporation | 7.65 | 29.09 K | -0.15 | -1.92 | 295 | 2.26 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LCU | Lion Copper Corp. | 38.34 | 97.61 M | -0.81 | -2.07 | 992 | 38.03 K |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AMD | Advanced Micro Devices | 6.82 | 906.8 B | -0.13 | -1.87 | 45.6 M | 310.97 M |
| PEP | Pepsico Inc | 40.8142 | 196.15 B | -0.2764 | -0.67 | 11.57 M | 472.2 M |
| ISRG | Intuitive Surg Inc | 28.8278 | 158.81 B | -2.1766 | -7.02 | 23.97 M | 690.91 M |
| VRTX | Vertex Pharmaceutic | 36.54 | 138.69 B | -0.52 | -1.4 | 1.46 M | 53.37 M |
| REGN | Regeneron Pharmaceuticals | 26.8288 | 99.25 B | -0.3873 | -1.42 | 415.3 K | 11.14 M |
| MPWR | Monolithic Power Sys | 13.0042 | 72.11 B | -0.4187 | -3.12 | 464 K | 6.03 M |
| COHR | Coherent Inc | 16.8581 | 46.19 B | -1.2384 | -6.84 | 867 K | 14.62 M |
| NTRS | Northern Trust Corp | 32.9046 | 32.37 B | -0.2488 | -0.75 | 1.99 M | 65.59 M |
| HBAN | Huntington Bcshs | 3.2613 | 32 B | -0.0757 | -2.27 | 27.21 M | 88.74 M |
| BIDU | Baidu Inc ADR | 100.01 | 27.15 B | -0.81 | -0.8 | 12.27 M | 1.23 B |
| CASY | Casey's General Stor | 36.56 | 26.39 B | -0.3495 | -0.95 | 326.31 K | 11.93 M |
| TSCO | Tractor Supply Company | 3.153 | 19.14 B | -0.0166 | -0.52 | 9.63 M | 30.38 M |
| HTHT | Huazhu Group Ltd ADR | 5.4795 | 15.72 B | -0.1048 | -1.88 | 2.65 M | 14.55 M |
| MKSI | Mks Instruments Inc | 15.9228 | 15.28 B | -0.1476 | -0.92 | 385.2 K | 6.13 M |
| ICLR | Icon Plc | 20.08 | 14.96 B | -1.17 | -5.51 | 998.24 K | 20.04 M |
| NVMI | Nova Ltd | 5.79 | 10.83 B | -0.08 | -1.36 | 162.91 K | 943.23 K |
| WTFC | Wintrust Financial Corp | 26.0482 | 10.46 B | -0.5064 | -1.91 | 287.24 K | 7.48 M |
| BPOP | Popular Inc | 21.0542 | 10.06 B | -0.2247 | -1.06 | 780.93 K | 16.44 M |
| DRS | Leonardo DRS, Inc. Common Stock | 4.8622 | 9.77 B | -0.1186 | -2.38 | 2.2 K | 10.7 K |
| RMBS | Rambus Inc | 19.39 | 9.14 B | -0.11 | -0.56 | 835.27 K | 16.2 M |
| SAIA | Saia Inc | 9.3467 | 9.06 B | -0.1133 | -1.2 | 191.24 K | 1.79 M |
| COLB | Columbia Banking Sys | 9.1303 | 8.69 B | -0.1074 | -1.16 | 216.3 K | 1.97 M |
| CORT | Corcept Therapeutics | 3.55 | 8.16 B | -0.09 | -2.47 | 74.43 K | 264.21 K |
| ALKS | Alkermes Plc | 10.50 | 8.05 B | -4.00 | -27.59 | 15.35 M | 161.19 M |
| FORM | Formfactor Inc | 8.83 | 7.51 B | -0.08 | -0.9 | 314.94 K | 2.78 M |
| ARWR | Arrowhead Pharma | 9.70 | 6.97 B | -0.16 | -1.62 | 11.94 K | 115.85 K |
| RIOT | Riot Blockchain Inc | 68.5097 | 6.86 B | -1.8406 | -2.62 | 539 | 36.93 K |
| PPC | Pilgrim's Pride | 3.7651 | 6.72 B | -0.0513 | -1.34 | 272.1 K | 1.02 M |
| UBSI | United Bkshs Inc | 14.1819 | 6.56 B | -0.0955 | -0.67 | 115.7 K | 1.64 M |
| NXST | Nexstar Media Group Inc | 4.2935 | 6.46 B | -0.022 | -0.51 | 87.47 K | 375.54 K |
| GBCI | Glacier Bancorp Inc | 8.8629 | 6.31 B | -0.0724 | -0.81 | 329 K | 2.92 M |
| MXL | Maxlinear Inc | 9.93 | 5.44 B | -0.08 | -0.8 | 30.62 K | 304.09 K |
| VSEC | V S E Cp | 16.8212 | 5.39 B | -0.198 | -1.16 | 24.11 K | 405.63 K |
| OMAB | Grupo Aeroportuario ADR | 6.5396 | 5.39 B | -0.1701 | -2.54 | 14.25 K | 93.2 K |
| PEGA | Pegasystems Inc | 6.027 | 5.14 B | -0.1503 | -2.43 | 1.93 M | 11.63 M |
| MAT | Mattel Inc | 16.0287 | 4.59 B | -0.2512 | -1.54 | 7.33 M | 117.51 M |
| TFSL | Tfs Financial Corp | 4.3059 | 4.59 B | -0.0506 | -1.16 | 672.62 K | 2.9 M |
| FULT | Fulton Financial Cor | 5.52 | 4.54 B | -0.1066 | -1.89 | 1.43 M | 7.88 M |
| TCBI | Texas Capital Bncsh | 17.2041 | 4.4 B | -0.1669 | -0.96 | 275.16 K | 4.73 M |
| UFPI | Universal Forest Prd | 8.3858 | 4.37 B | -0.0671 | -0.79 | 777 K | 6.52 M |
| DIOD | Diodes Inc | 18.97 | 4.2 B | -0.13 | -0.68 | 272.6 K | 5.17 M |
| WSFS | WSFS Financial Corp | 10.6319 | 4.04 B | -0.2511 | -2.31 | 35.1 K | 373.18 K |
| CVBF | Cvb Financial Corp | 4.5481 | 3.97 B | -0.0475 | -1.03 | 1.18 M | 5.37 M |
| KLIC | Kulicke and Soffa | 5.1739 | 3.83 B | -0.1391 | -2.62 | 1.69 M | 8.73 M |
| IEP | Icahn Enterprises | 5.681 | 3.79 B | -0.0587 | -1.02 | 21.39 K | 121.51 K |
| WSBC | Wesbanco Inc | 9.8233 | 3.72 B | -0.1316 | -1.32 | 51.7 K | 507.86 K |
| FIBK | First Interstate Ban | 6.729 | 3.5 B | -0.1084 | -1.59 | 492.25 K | 3.31 M |
| EXTR | Extreme Networks | 3.02 | 3.5 B | -0.05 | -1.63 | 725.48 K | 2.19 M |
| AGYS | Agilysys Inc | 7.11 | 3.48 B | -0.08 | -1.11 | 128.65 K | 914.71 K |
| FFBC | First Finl Bncp [Oh] | 8.8163 | 3.44 B | -0.052 | -0.59 | 167.37 K | 1.48 M |
| SBCF | Seacoast Banking Cp | 6.1064 | 3.25 B | -0.2655 | -4.17 | 19.24 K | 117.49 K |
| WDFC | WD-40 Company | 30.6416 | 2.94 B | -0.6494 | -2.08 | 109.9 K | 3.37 M |
| POWI | Power Integratn | 13.7034 | 2.6 B | -0.1696 | -1.22 | 281.6 K | 3.86 M |
| ATRO | Astronics Cp | 6.3995 | 2.59 B | -0.0399 | -0.62 | 128.19 K | 820.38 K |
| DGII | Digi Intl Inc | 9.68 | 2.54 B | -0.80 | -7.63 | 146.22 K | 1.42 M |
| BUSE | First Busey Corp | 8.2753 | 2.39 B | -0.1379 | -1.64 | 35.27 K | 291.87 K |
| UCTT | Ultra Clean Holdings | 8.88 | 2.38 B | -0.27 | -2.95 | 126.7 K | 1.13 M |
| ADUS | Addus Homecare Corp | 3.62 | 2.34 B | -0.06 | -1.63 | 146.2 K | 529.24 K |
| COHU | Cohu Inc | 11.2334 | 2.18 B | -0.1926 | -1.69 | 95.3 K | 1.07 M |
| CHCO | City Holding Company | 19.9402 | 2.01 B | -0.2786 | -1.38 | 46.8 K | 933.2 K |
| MCRI | Monarch Casino | 10.3981 | 1.97 B | -0.2057 | -1.94 | 24.48 K | 254.51 K |
| LMAT | Lemaitre Vascular | 5.7773 | 1.81 B | -0.1004 | -1.71 | 6.06 K | 35 K |
| OCFC | Oceanfirst Financial Corp | 7.312 | 1.8 B | -0.0586 | -0.8 | 24.9 K | 182.08 K |
| MESO | Mesoblast Ltd ADR | 22.7943 | 1.77 B | -2.1059 | -8.46 | 607 | 13.84 K |
| HCSG | Healthcare Svcs Gp | 11.3156 | 1.7 B | -0.0977 | -0.86 | 295.77 K | 3.35 M |
| QCRH | Qcr Holdings Inc | 8.574 | 1.69 B | -0.0458 | -0.53 | 800 | 6.86 K |
| OMCL | Omnicell Inc | 13.00 | 1.64 B | -0.17 | -1.29 | 317.63 K | 4.13 M |
| QUBT | Quantum Computing Inc | 6.80 | 1.4 B | -1.50 | -18.07 | 114 | 775.2 |
| WABC | Westamerica Bancorp | 31.6807 | 1.38 B | -1.0676 | -3.26 | 253.21 K | 8.02 M |
| MNKD | Mannkind Corp | 32.85 | 1.35 B | -1.75 | -5.06 | 716.38 K | 23.53 M |
| STAA | Staar Surgical Company | 5.51 | 1.34 B | -0.03 | -0.54 | 47.41 K | 261.25 K |
| CRAI | Cra International | 17.3635 | 1.26 B | -0.4337 | -2.44 | 91.3 K | 1.59 M |
| PFBC | Preferred Bank LA | 6.3989 | 1.22 B | -0.0374 | -0.58 | 1.66 K | 10.62 K |
| ATEC | Alphatec Holdings | 28.68 | 1.13 B | -0.24 | -0.83 | 64.79 K | 1.86 M |
| CYRX | Cryoport Inc | 8.88 | 1.04 B | -0.12 | -1.33 | 2.08 K | 18.43 K |
| SENEB | Seneca Foods Cp B | 26.99 | 1 B | -0.31 | -1.14 | 200 | 5.4 K |
| MRTN | Marten Transport | 4.4997 | 979.89 M | -0.4027 | -8.21 | 2.55 M | 11.49 M |
| WINA | Winmark Corp | 24.8092 | 979.35 M | -0.2103 | -0.84 | 1.1 K | 27.34 K |
| POET | Poet Technologies Inc | 3.40 | 967.39 M | -0.30 | -8.11 | 1 K | 3.4 K |
| DJCO | Daily Journal Cp | 70.96 | 915.11 M | -3.04 | -4.11 | 500 | 35.48 K |
| FCEL | Fuelcell Energy Inc | 5011.2002 | 875.06 M | -43.1997 | -0.85 | 406 | 2.03 M |
| FCBC | First Community Bksh | 8.0706 | 856.71 M | -0.1332 | -1.62 | 91.11 K | 735.34 K |
| CVLG | Covenant Logistics Group Inc | 3.2765 | 848.89 M | -0.055 | -1.65 | 486.35 K | 1.59 M |
| SMBK | Smartfinancial Inc | 6.1334 | 820.73 M | -0.9293 | -13.16 | 1 K | 6.13 K |
| QDEL | Quidel Cp | 11.76 | 817.18 M | -0.25 | -2.08 | 231.08 K | 2.72 M |
| HTLD | Heartland Express | 12.295 | 808.9 M | -0.0999 | -0.81 | 1.25 M | 15.32 M |
| SHBI | Shore Bancshares Inc | 6.9791 | 758.73 M | -0.0352 | -0.5 | 16.69 K | 116.47 K |
| CEVA | Ceva Inc | 15.99 | 758.47 M | -0.31 | -1.9 | 173.43 K | 2.77 M |
| ACNB | Acnb Corp | 8.9785 | 678.37 M | -0.1425 | -1.56 | 2.22 K | 19.91 K |
| HIFS | Hingham Inst For Svg | 30.8166 | 674.64 M | -0.7676 | -2.43 | 1.3 K | 40.06 K |
| GERN | Geron Corp | 5.4613 | 656.99 M | -0.0283 | -0.52 | 909.55 K | 4.97 M |
| CAPR | Capricor Therap | 330.00 | 652.32 M | -20.00 | -5.71 | 78 | 25.74 K |
| UNTY | Unity Bancorp Inc | 4.3031 | 588.98 M | -0.0377 | -0.87 | 220 | 946.68 |
| ITIC | Investors Title Company | 19.1665 | 497.13 M | -0.2805 | -1.44 | 2.29 K | 43.91 K |
| ATNI | Atn International | 35.5666 | 469.34 M | -0.5306 | -1.47 | 32.4 K | 1.15 M |
| CERS | Cerus Corp | 3.28 | 428.14 M | -0.08 | -2.38 | 449.3 K | 1.47 M |
| JAKK | Jakks Pacific Inc | 167.264 | 423.45 M | -1.4296 | -0.85 | 13.1 K | 2.19 M |
| NATH | Nathan's Famous IN | 8.2084 | 418.17 M | -0.2018 | -2.4 | 5.26 K | 43.2 K |
| CLNE | Clean Energy Fuels | 14.23 | 414.44 M | -0.26 | -1.79 | 689.08 K | 9.81 M |
| CRMD | Cormedix Inc | 6.90 | 413.1 M | -0.25 | -3.5 | 4.63 K | 31.97 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LLY | Eli Lilly and Company | 24.5635 | 1.28 T | -0.9823 | -3.85 | 18.24 M | 448.09 M |
| ORCL | Oracle Corporation | 23.7387 | 400.25 B | -0.4061 | -1.68 | 39.08 M | 927.75 M |
| BML-PJ | Bank of America Corporation | 8.4421 | 228.74 B | -0.114 | -1.33 | 31.64 K | 267.11 K |
| BLK | Blackrock Inc | 113.4805 | 189.37 B | -3.4277 | -2.93 | 1.44 M | 162.89 M |
| ABT | Abbott Laboratories | 18.1167 | 189.28 B | -0.1555 | -0.85 | 22.7 M | 411.31 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 15.308 | 107.49 B | -0.1311 | -0.85 | 7.56 M | 115.77 M |
| PNC | PNC Bank | 33.517 | 92.05 B | -0.1907 | -0.57 | 5.96 M | 199.69 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 44.1703 | 50.45 B | -0.2476 | -0.56 | 4.7 M | 207.46 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 34.7704 | 46.53 B | -0.2334 | -0.67 | 340 | 11.82 K |
| CMG | Chipotle Mexican Grill | 3.615 | 46.35 B | -0.0222 | -0.61 | 36.94 M | 133.52 M |
| LYV | Live Nation Entertainment | 9.53 | 41.97 B | -0.13 | -1.35 | 1.39 M | 13.23 M |
| MTB | M&T Bank Corp | 47.7375 | 31.64 B | -1.0698 | -2.19 | 3.34 M | 159.62 M |
| LH | Laboratory Corp of America Holdings | 64.112 | 30.23 B | -0.5485 | -0.85 | 2.33 M | 149.45 M |
| BAP | Credicorp Ltd | 82.3326 | 29.29 B | -0.5364 | -0.65 | 385.68 K | 31.75 M |
| DGX | Quest Diagnostics Inc | 35.67 | 28.55 B | -1.7093 | -4.57 | 6.17 M | 219.96 M |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 49.3198 | 25.48 B | -0.4697 | -0.94 | 79 K | 3.9 M |
| PHM | Pultegroup | 6.9227 | 24.67 B | -0.0937 | -1.34 | 14.23 M | 98.51 M |
| RF | Regions Financial Corp | 4.712 | 24.34 B | -0.0388 | -0.82 | 19.65 M | 92.61 M |
| THC | Tenet Healthcare Corp | 17.36 | 23.32 B | -0.24 | -1.36 | 1.47 M | 25.51 M |
| KEY | Keycorp | 4.8209 | 22.64 B | -0.1313 | -2.65 | 18.56 M | 89.48 M |
| LEN | Lennar Corp | 11.0324 | 20.54 B | -0.299 | -2.64 | 6.31 M | 69.66 M |
| LEN-B | Lennar Corporation | 9.3436 | 20.02 B | -0.2168 | -2.27 | 80.36 K | 750.82 K |
| RBA | Ritchie Bros. Auctioneers Inc | 14.8998 | 17.82 B | -0.0873 | -0.58 | 266.5 K | 3.97 M |
| SWK | Stanley Black & Decker Inc | 41.3135 | 17.19 B | -0.7007 | -1.67 | 4.75 M | 196.18 M |
| OVV | Ovintiv Inc | 97.1982 | 17.05 B | -2.5928 | -2.6 | 1.74 M | 168.94 M |
| TXT | Textron Inc | 20.1848 | 14.56 B | -0.1554 | -0.76 | 10.3 M | 207.89 M |
| TOL | Toll Brothers Inc | 16.3682 | 13.91 B | -0.0994 | -0.6 | 2.15 M | 35.14 M |
| WSO | Watsco Inc | 33.1826 | 13.04 B | -0.9348 | -2.74 | 1.84 M | 61.04 M |
| RTO | Rentokil Initial Plc ADR | 6.6371 | 11.86 B | -0.1016 | -1.51 | 700 | 4.65 K |
| NYT | New York Times Company | 6.7431 | 11.63 B | -0.1414 | -2.05 | 2.67 M | 18.03 M |
| FHN | First Horizon Corp | 6.8156 | 11.15 B | -0.0536 | -0.78 | 7.56 M | 51.5 M |
| ONTO | Onto Innovation Inc | 13.13 | 10.55 B | -0.31 | -2.31 | 460.5 K | 6.05 M |
| KNX | Knight-Swift Transporation Inc | 14.3223 | 10.16 B | -0.1739 | -1.2 | 1.69 M | 24.18 M |
| FRO | Frontline Ltd | 62.5445 | 10.14 B | -1.5864 | -2.47 | 353.71 K | 22.12 M |
| CFR | Cullen/Frost Bankers | 33.2139 | 9.82 B | -0.327 | -0.97 | 502.9 K | 16.7 M |
| GGB | Gerdau S.A. ADR | 5.6344 | 9 B | -0.0401 | -0.71 | 8.45 M | 47.62 M |
| WAL | Western Alliance Bancorp | 5.2857 | 8.14 B | -0.1302 | -2.4 | 428.76 K | 2.27 M |
| GAP | Gap Inc | 12.1445 | 7.56 B | -0.1446 | -1.18 | 10.08 M | 122.36 M |
| G | Genpact Ltd | 13.2867 | 7.29 B | -0.6071 | -4.37 | 868 K | 11.53 M |
| GIL | Gildan Activewear | 10.8187 | 6.63 B | -0.0972 | -0.89 | 1.09 M | 11.78 M |
| M | Macy's Inc | 12.9202 | 6.49 B | -0.121 | -0.93 | 13.42 M | 173.37 M |
| ANF | Abercrombie & Fitch Company | 31.6057 | 6.45 B | -0.2134 | -0.67 | 3.78 M | 119.61 M |
| HRB | H&R Block | 6.0191 | 6.24 B | -0.0673 | -1.11 | 23.38 M | 140.7 M |
| ESE | Esco Technologies Inc | 31.9559 | 6.2 B | -0.3385 | -1.05 | 73.67 K | 2.35 M |
| MTG | Mgic Investment Corp | 8.6052 | 5.54 B | -0.1872 | -2.13 | 6.93 M | 59.62 M |
| AX | Axos Financial Inc | 3.165 | 5.2 B | -0.02 | -0.63 | 131 K | 414.6 K |
| BC | Brunswick Corp | 12.7642 | 5.08 B | -0.065 | -0.51 | 743 K | 9.48 M |
| GHC | Graham Holdings Company | 181.9063 | 5.07 B | -3.2627 | -1.76 | 145.47 K | 26.46 M |
| SKY | Skyline Corp | 17.4617 | 5 B | -0.2597 | -1.47 | 11.9 K | 207.79 K |
| RDN | Radian Group Inc | 7.4233 | 4.84 B | -0.0814 | -1.08 | 5 M | 37.13 M |
| GFF | Griffon Corp | 8.4868 | 4.81 B | -0.0625 | -0.73 | 196.76 K | 1.67 M |
| UNF | Unifirst Corp | 42.5213 | 4.36 B | -0.9336 | -2.15 | 79 K | 3.36 M |
| DK | Delek US Holdings | 4.6083 | 4.11 B | -0.0249 | -0.54 | 37.28 K | 171.79 K |
| AKO-A | Embotelladora Andina S.A | 11.1948 | 3.99 B | -0.0614 | -0.55 | 1 K | 11.19 K |
| AZZ | Azz Inc | 14.7873 | 3.96 B | -0.2468 | -1.64 | 201.6 K | 2.98 M |
| BFH | Bread Financial Hldgs Inc | 33.7671 | 3.71 B | -1.6654 | -4.7 | 3.14 M | 106.17 M |
| KBH | KB Home | 8.957 | 3.04 B | -0.2664 | -2.89 | 3.11 M | 27.83 M |
| PFS | Provident Financial Services | 6.5979 | 3 B | -0.119 | -1.77 | 340.71 K | 2.25 M |
| HCI | Homeowners Choice | 4.1107 | 2.36 B | -0.0237 | -0.57 | 3.6 K | 14.8 K |
| BKE | Buckle Inc | 6.6258 | 2.27 B | -0.0549 | -0.82 | 278.45 K | 1.84 M |
| FCF | First Commonwealth Financial Corp | 3.4738 | 2.04 B | -0.0434 | -1.23 | 431.38 K | 1.5 M |
| SPB | Spectrum Brands Holdings Inc | 24.1872 | 2.03 B | -0.1772 | -0.73 | 2.77 K | 67 K |
| CALX | Calix Inc | 12.64 | 2.01 B | -0.13 | -1.02 | 309.99 K | 3.92 M |
| WHR | Whirlpool Corp | 50.0741 | 1.98 B | -0.3001 | -0.6 | 3.12 M | 156.12 M |
| ALG | Alamo Group | 21.9923 | 1.72 B | -0.2282 | -1.03 | 39.5 K | 868.7 K |
| WOLF | Wolfspeed | 50.0788 | 1.47 B | -2.92 | -5.51 | 15.81 M | 791.93 M |
| LZB | La-Z-Boy Inc | 6.581 | 1.32 B | -0.2154 | -3.17 | 2.1 M | 13.81 M |
| NVGS | Navigator Holdings | 15.0556 | 1.28 B | -2.2829 | -13.17 | 50 K | 752.78 K |
| CRI | Carter's Inc | 19.5665 | 1.27 B | -0.104 | -0.53 | 1.26 M | 24.7 M |
| FUN | Cedar Fair LP | 7.3705 | 1.14 B | -0.053 | -0.71 | 58.4 K | 430.44 K |
| SID | Companhia Siderurgica Nacional ADR | 6.7724 | 1.1 B | -0.0886 | -1.29 | 5.58 M | 37.81 M |
| CPF | Central Pacific Financial Company | 19.0991 | 992.05 M | -0.5093 | -2.6 | 5.1 K | 97.33 K |
| KRO | Kronos Worldwide Inc | 8.6166 | 978.33 M | -0.2191 | -2.48 | 31.17 K | 268.56 K |
| TTI | Tetra Technologies | 8.5836 | 930.66 M | -0.2463 | -2.79 | 953.8 K | 8.19 M |
| CODI | Compass Diversified Holdings | 5.5845 | 917.88 M | -0.1132 | -1.99 | 442.5 K | 2.47 M |
| BZH | Beazer Homes USA | 20.25 | 893.23 M | -0.30 | -1.46 | 446.92 K | 9.05 M |
| CTO | Consolidated-Tomoka Land Company | 4.4498 | 791.87 M | -0.0471 | -1.05 | 62.26 K | 277.04 K |
| BME | Blackrock Health Sciences Trust | 7.4072 | 616.63 M | -0.0555 | -0.74 | 24.1 K | 178.51 K |
| BXC | Bluelinx Holdings Inc | 26.1054 | 497.98 M | -0.6803 | -2.54 | 24.34 K | 635.48 K |
| ETD | Ethan Allen Interiors Inc | 8.1122 | 462.75 M | -0.6209 | -7.11 | 684.4 K | 5.55 M |
| DIN | Dineequity Inc | 26.8621 | 457.13 M | -0.5396 | -1.97 | 315.4 K | 8.47 M |
| CLB | Core Laboratories N.V. | 70.6871 | 414.24 M | -0.8586 | -1.2 | 739.9 K | 52.3 M |
| HVT | Haverty Furniture Companies | 4.8457 | 408.86 M | -0.1576 | -3.15 | 74.5 K | 361 K |
| EVN | Eaton Vance Muni Income Trust | 5.1892 | 398.03 M | -0.0327 | -0.63 | 35.2 K | 182.66 K |
| ORN | Orion Group Holdings Inc | 12.71 | 315.92 M | -0.74 | -5.5 | 677.5 K | 8.61 M |
| PMM | Putnam Managed Muni Income Trust | 3.2607 | 277.99 M | -0.0405 | -1.23 | 134 K | 436.93 K |
| MPV | Massmutual Participation Investors | 4.2555 | 176.56 M | -0.0214 | -0.5 | 3 K | 12.77 K |
| LODE | Comstock | 550.00 | 126.77 M | -12.50 | -2.22 | 171 | 94.05 K |
| AXR | Amrep Corp | 10.46 | 114.16 M | -0.07 | -0.66 | 6.42 K | 67.2 K |
| SFUNY | Fang Holdings Ltd | 131.3141 | 9.04 M | -2.6259 | -1.96 | 31.04 K | 4.08 M |
| ENFY | Enlightify Inc. | 106.4127 | 1.58 K | -1.26 | -1.17 | 40.77 K | 4.34 M |
| SMBK | Smartfinancial Inc | 6.2806 | -0.9516 | -13.16 | 1 K | 6.28 K | |
| COHR | Coherent Inc | 16.8581 | -1.2384 | -6.84 | 867 K | 14.62 M | |
| CVLG | Covenant Logistics Group Inc | 3.2765 | -0.055 | -1.65 | 486.35 K | 1.59 M | |
| MER-PK | Merrill Lynch Capital Trust I GTD CAP 6.45% | 8.9382 | -0.1412 | -1.56 | 183.27 K | 1.64 M | |
| GJT | Strats Sm Trust For Allstate Corp Securities Ser | 11.2485 | -0.13 | -1.14 | 3.11 K | 34.98 K | |
| GBCI | Glacier Bancorp Inc | 8.8629 | -0.0724 | -0.81 | 329 K | 2.92 M | |
| MXL | Maxlinear Inc | 9.93 | -0.08 | -0.8 | 30.62 K | 304.09 K | |
| DDT | Dillard's | 7.7393 | -0.0519 | -0.67 | 19.28 K | 149.21 K | |
| GJH | Strats Sm Trust For United States Cellular Corp | 3.2366 | -0.0215 | -0.66 | 1.11 K | 3.58 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ACB | Aurora Cannabis Inc | 10.20 | -1.20 | -10.53 | 625 | 6.37 K | |
| BCT | Briacell Therapeutics Corp | 178.646 | -9.6569 | -5.13 | 239 | 42.7 K | |
| OVV | Ovintiv Inc | 99.7263 | -3.5262 | -3.42 | 1.12 M | 111.4 M | |
| BOS | Airboss America J | 3.8926 | -0.1092 | -2.73 | 3.66 K | 14.24 K | |
| TPX-B | Molson Coors Canada Inc | 32.1206 | -0.8009 | -2.43 | 1.21 K | 38.93 K | |
| AETR | Aetherion Technologies Inc. | 178.60 | -4.30 | -2.35 | 7.06 K | 1.26 M | |
| WPRT | Westport Fuel Systems Inc | 178.60 | -4.30 | -2.35 | 7.06 K | 1.26 M | |
| HBP | Helix Biopharm | 12.60 | -0.30 | -2.33 | 200 | 2.52 K | |
| WPK | Winpak Ltd | 8.1183 | -0.1736 | -2.09 | 8.4 K | 68.19 K | |
| RCI-A | Rogers Communications Inc | 23.9381 | -0.4972 | -2.03 | 1.35 K | 32.32 K | |
| OGD | Orbit Garant Drilling Inc | 4.90 | -0.10 | -2 | 191.4 K | 937.86 K | |
| HPS-A | Hammond Power Solutions Inc | 6.608 | -0.1309 | -1.94 | 900 | 5.95 K | |
| ET | Evertz Technologies Ltd | 3.469 | -0.0658 | -1.86 | 5.9 K | 20.47 K | |
| GIL | Gildan Activewear Inc | 10.7645 | -0.2008 | -1.83 | 872.4 K | 9.39 M | |
| FC | Firm Capital Mortgage Inv. Corp | 3.5033 | -0.0649 | -1.82 | 23.33 K | 81.72 K | |
| STC | Sangoma Technologies Corp | 4.20 | -0.07 | -1.64 | 13 K | 54.6 K | |
| MFI | Maple Leaf Foods | 7.2452 | -0.1195 | -1.62 | 193.19 K | 1.4 M | |
| RCI-B | Rogers Communications Inc | 22.589 | -0.3589 | -1.56 | 841.87 K | 19.02 M | |
| RBA | Rb Global Inc | 15.0204 | -0.236 | -1.55 | 31.31 K | 470.33 K | |
| TLO | Talon Metals Corp | 6.462 | -0.091 | -1.39 | 12.45 K | 80.45 K | |
| VLN | Velan Inc Sv | 10.7937 | -0.1481 | -1.35 | 900 | 9.71 K | |
| ELEF | Silver Elephant Mining Corp | 25.4675 | -0.3307 | -1.28 | 22.36 K | 569.5 K | |
| TRP-PC | TC Energy Corp Pref Series 5 | 12.7038 | -0.1579 | -1.23 | 4.9 K | 62.25 K | |
| CNQ | Canadian Natural Resources Ltd. | 10.3699 | -0.1238 | -1.18 | 4.17 M | 43.28 M | |
| CVE | Cenovus Energy Inc | 20.1107 | -0.2141 | -1.05 | 1.67 M | 33.49 M | |
| ALC | Algoma Central | 4.1856 | -0.0445 | -1.05 | 360 | 1.51 K | |
| SEA | Seabridge Gold Inc | 21.9014 | -0.2147 | -0.97 | 19.08 K | 417.9 K | |
| BU | Burcon Nutrascience Corp | 179.4872 | -1.6542 | -0.91 | 1.55 K | 277.85 K | |
| PWF-PA | Power Financial Corp Pref A | 10.9289 | -0.1003 | -0.91 | 5.9 K | 64.48 K | |
| JAG | Jaguar Mining Inc | 5622.5913 | -49.4648 | -0.87 | 506.29 K | 2.85 B | |
| BPS-PA | Brookfield Property Split Corp Pref A | 10.6496 | -0.0911 | -0.85 | 7.71 K | 82.1 K | |
| GBT | Bmtc Group Inc | 17.0092 | -0.1447 | -0.84 | 1.32 K | 22.45 K | |
| BCE-PS | Bce Inc Pref S | 9.5969 | -0.0801 | -0.83 | 100 | 959.69 | |
| MEQ | Mainstreet Eq J | 11.9716 | -0.0998 | -0.83 | 5.4 K | 64.65 K | |
| POW-PD | Power Corporation of Canada Pref D | 9.7788 | -0.081 | -0.82 | 18.25 K | 178.41 K | |
| ALS | Altius Minerals Corp | 8.7969 | -0.0668 | -0.75 | 61.98 K | 545.19 K | |
| FTS | Fortis Inc | 18.1252 | -0.1331 | -0.73 | 437.37 K | 7.93 M | |
| TWC | Twc Enterprises Ltd | 5.1623 | -0.0374 | -0.72 | 503 | 2.6 K | |
| BCE-PA | BCE Inc Pref AA | 9.9259 | -0.0711 | -0.71 | 13 K | 129.07 K | |
| IFP | Interfor Corp | 4.038 | -0.0281 | -0.69 | 29.6 K | 119.52 K | |
| GAU | Galiano Gold Inc | 7.51 | -0.05 | -0.66 | 26 K | 195.26 K | |
| TRP | TC Energy Corp | 16.6673 | -0.1073 | -0.64 | 882.46 K | 14.71 M | |
| FNV | Franco-Nevada Corp | 28.0802 | -0.1748 | -0.62 | 172.5 K | 4.84 M | |
| BDGI | Badger Infrastructure Solutions Ltd | 3.8427 | -0.0239 | -0.62 | 22.8 K | 87.61 K | |
| AIF | Altus Group Ltd | 9.305 | -0.0549 | -0.59 | 6.31 K | 58.71 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 8.8617 | -0.0511 | -0.57 | 4.44 K | 39.36 K | |
| DFN-PA | Dividend 15 Split Corp Pref A | 4.5572 | -0.0258 | -0.56 | 4 K | 18.23 K | |
| ACX | Act Energy Technologies Ltd | 4.8309 | -0.0268 | -0.55 | 34.02 K | 164.37 K | |
| NPI-PA | Northland Power Inc Pref A | 11.2612 | -0.0609 | -0.54 | 7.97 K | 89.75 K | |
| NWC | The North West Company Inc | 10.3748 | -0.0557 | -0.53 | 98.77 K | 1.02 M | |
| BCE | BCE Inc | 14.2326 | -0.0745 | -0.52 | 973.21 K | 13.85 M | |
| BCE-PH | Bce Inc Pref H | 9.5937 | -0.049 | -0.51 | 63.34 K | 607.71 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MALG | Microalliance Group Inc. | 3.30 | 913.97 M | -0.30 | -8.33 | 27 | 89.1 |
| ORBT | Orbit International Corporation | 3.2189 | 8.53 M | -0.1207 | -3.61 | 987 | 3.18 K |
| JDNRF | Jayden Resources Inc. | 4.7548 | 2.32 M | -0.044 | -0.92 | 8 | 38.04 |
| HBRM | Herborium Group Inc | 17.50 | 1.09 M | -1.00 | -5.41 | 152 | 2.66 K |
| SEII | Sharing Economy International Inc | 8900.00 | 645.17 K | -100.00 | -1.11 | 36 | 320.4 K |
| MWWC | Marketing Worldwide Corp | 720.00 | 572.89 K | -120.00 | -14.29 | 9 | 6.48 K |
| BLSP | Blue Sphere Corporation | 5876.00 | 324.89 K | -587.6001 | -9.09 | 1.3 K | 7.64 M |
| PCHK | Pacific Conquest Holdings Inc | 9375.00 | 120.05 K | -1250.00 | -11.76 | 1 | 9.38 K |
| LGBI | Cannabiz Mobile Inc | 14.40 | 64.81 K | -1.20 | -7.69 | 10 | 144 |
| BOTY | Lingerie Fighting Championships Inc | 1500.00 | 61.6 K | -500.00 | -25 | 85.8 K | 128.7 M |
| RGGI | Resgreen Group International Inc | 22.00 | 48.75 K | -18.00 | -45 | 3 | 66 |
| XDSL | mPhase Technologies Inc | 45.00 | 16.8 K | -1.50 | -3.23 | 612 | 27.54 K |
| EBWK | Enigma-Bulwark Ltd. | 3.30 | 13.66 K | -0.60 | -15.38 | 1.99 K | 6.58 K |
| CGLO | Hash Labs Inc | 16.80 | 7.64 K | -0.40 | -2.33 | 7.87 M | 132.19 M |
| CGIP | Celadon Group Inc | 12.6117 | 5.66 K | -0.0967 | -0.76 | 269.53 K | 3.4 M |
| CBKCQ | Christopher & Banks Corporation | 5.5527 | 3.86 K | -0.8953 | -13.88 | 1.66 M | 9.22 M |
| RTNB | root9B Holdings Inc | 9.75 | 610 | -2.25 | -18.75 | 333 | 3.25 K |
| SPDC | Speed Commerce Inc | 39.36 | 603 | -1.28 | -3.15 | 1.09 K | 42.82 K |
| PRXIQ | Premier Exhibitions Inc | 18.801 | 491 | -0.099 | -0.52 | 3.78 K | 71.12 K |
| SYNE | Synthesis Energy Systems Inc | 54.40 | 157 | -0.64 | -1.16 | 767 | 41.72 K |
| VRCI | Verde Science Inc | 490.00 | -154.00 | -23.91 | 395.15 K | 193.62 M | |
| ONCI | On4 Communications Inc | 8100.00 | -992.25 | -10.91 | 218 | 1.77 M | |
| HDYNQ | Hyperdynamics Corporation | 24.16 | -1.84 | -7.08 | 586.37 K | 14.17 M | |
| TOPZ | Topaz Resources Inc | 16.6667 | -1.00 | -5.66 | 10.74 K | 179.02 K | |
| BAJFF | Camrova Resources Inc | 25.154 | -1.124 | -4.28 | 2.32 K | 58.31 K | |
| EGDFF | Energold Drilling Corp | 3.4246 | -0.0601 | -1.72 | 49.1 K | 168.15 K | |
| HQGE | HQ Global Education Inc | 4.00 | -0.05 | -1.23 | 2.3 K | 9.2 K | |
| SGRCF | San Gold Corporation | 3.1701 | -0.0299 | -0.93 | 56.25 K | 178.32 K | |
| TREVQ | Trevali Mining Corporation | 12.996 | -0.074 | -0.57 | 500 | 6.5 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| FCI | First Canadian Graphite Inc. | 120.00 | -60.00 | -33.33 | 169 | 20.28 K | |
| ZKL-H | China Keli Electric Company Ltd | 58.00 | -16.00 | -21.62 | 275 | 15.95 K | |
| EON | EON Lithium Corp. | 28.00 | -7.00 | -20 | 100 | 2.8 K | |
| SKEL | Skeleton Coast Uranium Corp. | 180.00 | -42.00 | -18.92 | 23 | 4.14 K | |
| COMP | Uniserve Communications Corporation | 13.1579 | -2.6316 | -16.67 | 228 | 3 K | |
| USS | Uniserve Communications Corporation | 13.1579 | -2.6316 | -16.67 | 228 | 3 K | |
| SKP | StrikePoint Gold Inc | 22.00 | -4.00 | -15.38 | 8.06 K | 177.36 K | |
| REVX | Rev Exploration Corp. | 7.00 | -1.00 | -12.5 | 865 | 6.05 K | |
| REG | Regulus Resources Inc | 8.2979 | -0.9574 | -10.34 | 940 | 7.8 K | |
| CNS | Contagious Gaming Inc | 16.20 | -1.80 | -10 | 56 | 907.2 | |
| VDO-H | Nevado Resources Corporation | 4.40 | -0.40 | -8.33 | 150 | 660 | |
| UCU | Ucore Rare Metals Inc | 5.50 | -0.50 | -8.33 | 12.31 M | 67.73 M | |
| BEA | Belmont Resources Inc | 3.52 | -0.32 | -8.33 | 129 K | 454.08 K | |
| BRON | Bronco Resources Corp. | 13.20 | -1.20 | -8.33 | 2.66 K | 35.13 K | |
| AXL | Arrow Exploration Corp | 76.9231 | -6.8376 | -8.16 | 344.5 K | 26.5 M | |
| XIM | Ximen Mining Corp | 9.375 | -0.625 | -6.25 | 445 K | 4.17 M | |
| PGDC | Patagonia Gold Corp | 3.10 | -0.20 | -6.06 | 1 K | 3.1 K | |
| WEC | Winchester Equity Corporation | 7.00 | -0.40 | -5.41 | 800 | 5.6 K | |
| KEEK | Personas Social Incorporated | 540.00 | -30.00 | -5.26 | 476 | 257.04 K | |
| OGW | Ongwe Minerals Inc. | 27.20 | -1.44 | -5.03 | 18.67 K | 507.8 K | |
| SIEN | Sienna Resources Inc. | 10.00 | -0.50 | -4.76 | 268.5 K | 2.69 M | |
| MKO | Mako Mining Corp | 4.00 | -0.20 | -4.76 | 63.7 K | 254.8 K | |
| QGR | Q-Gold Resources Ltd | 25.60 | -1.28 | -4.76 | 1.19 K | 30.54 K | |
| VLI | Vision Lithium Inc | 4.20 | -0.20 | -4.55 | 42.05 K | 176.61 K | |
| EMR | Emgold Mining Corporation | 21.50 | -1.00 | -4.44 | 55.24 K | 1.19 M | |
| PE | Pure Energy Minerals Limited | 5.28 | -0.24 | -4.35 | 8.96 K | 47.32 K | |
| DCOP | District Copper Corp | 4.60 | -0.20 | -4.17 | 542 | 2.49 K | |
| MAX | Max Resource Corp | 27.60 | -1.20 | -4.17 | 42 | 1.16 K | |
| DEC | Decade Resources Ltd | 6.50 | -0.25 | -3.7 | 10.76 K | 69.97 K | |
| ZC | Zimtu Capital Corp | 7.00 | -0.25 | -3.45 | 5.08 K | 35.56 K | |
| PURO | Platauro Metals Corp. | 46.7446 | -1.6694 | -3.45 | 1.22 K | 56.98 K | |
| POND | Pond Technologies Holdings Inc | 4.1667 | -0.1389 | -3.23 | 35.5 K | 147.92 K | |
| CTH | CoTec Holdings Corp. | 600.00 | -20.00 | -3.23 | 97 | 58.2 K | |
| CPAU | CopAur Minerals Inc | 32.00 | -1.00 | -3.03 | 5 | 160 | |
| COR | Camino Minerals Corporation | 3.90 | -0.10 | -2.5 | 19 K | 74.1 K | |
| EPO-H | Encanto Potash Corp | 11.00 | -0.25 | -2.22 | 5.2 K | 57.17 K | |
| AGX | Silver X Mining Corp | 17.60 | -0.40 | -2.22 | 25 | 440 | |
| GMV | GMV Minerals Inc | 4.60 | -0.10 | -2.13 | 11.4 K | 52.44 K | |
| DLTA | Delta Resources Limited | 14.40 | -0.30 | -2.04 | 12.1 K | 174.24 K | |
| CTN | Centurion Minerals Ltd | 767.9985 | -14.3999 | -1.84 | 46 | 35.33 K | |
| TRAN | Clean Energy Transition Inc. | 27.00 | -0.50 | -1.82 | 404 | 10.91 K | |
| BLDS | Badlands Resources Inc. | 29.00 | -0.50 | -1.69 | 4.65 K | 134.91 K | |
| GOFL | Goldflare Exploration Inc | 5.90 | -0.10 | -1.67 | 17.88 K | 105.49 K | |
| CAMB | Cambria Gold Mines Inc. | 31.50 | -0.50 | -1.56 | 48.5 K | 1.53 M | |
| OYL | CGX Energy Inc | 10.60 | -0.10 | -0.93 | 620.25 K | 6.57 M |