Loser Valuations for 25 February 2011 from 00:00:00 until 23:59:59
Loser Valuations for 25 February 2011 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GSAT | Globalstar | 19.65 | 11.15 B | -0.15 | -0.76 | 18.09 K | 355.41 K |
| GORO | Gold Resource Corp | 18.0296 | 567.93 M | -0.19 | -1.04 | 269.3 K | 4.86 M |
| CMCL | Caledonia Mining Cp | 3.186 | 386.7 M | -0.0253 | -0.79 | 2.66 K | 8.48 K |
| NAK | Northern Dynasty Minerals | 17.82 | 353.85 M | -1.55 | -8 | 5.73 M | 102.16 M |
| WRN | Western Copper Corp | 3.48 | 341.52 M | -0.036 | -1.02 | 80.02 K | 278.46 K |
| IDR | Idaho Strategic Resources | 3.50 | 319.85 M | -0.28 | -7.41 | 271 | 948.5 |
| TRX | Tanzanian Royalty Exploration Corp | 6.85 | 299.97 M | -0.18 | -2.56 | 953.5 K | 6.53 M |
| FRD | Friedman Industries Inc | 7.3739 | 276.32 M | -0.0594 | -0.8 | 20.5 K | 151.16 K |
| ACU | Acme United Corp | 7.3808 | 269.13 M | -0.0512 | -0.69 | 300 | 2.21 K |
| BKTI | Bk Technologies Inc | 7.4149 | 261.75 M | -0.1994 | -2.62 | 1.66 K | 12.32 K |
| PLX | Protalix Biotherapeutics | 76.30 | 252.19 M | -17.30 | -18.48 | 772.62 K | 58.95 M |
| ESP | Espey Mfg. & Electronics | 12.303 | 144.45 M | -0.2455 | -1.96 | 1.4 K | 17.22 K |
| CEV | Eaton Vance California Muni Income Trust | 5.1542 | 76.24 M | -0.0325 | -0.63 | 27.88 K | 143.71 K |
| IBIO | Ibio Inc | 19300.00 | 52.9 M | -1700.00 | -8.1 | 70 | 1.35 M |
| FSP | Franklin Street Properties | 6.4122 | 43.73 M | -0.0431 | -0.67 | 563 K | 3.61 M |
| CKX | Ckx Lands | 10.9987 | 32.42 M | -0.6728 | -5.76 | 100 | 1.1 K |
| CPHI | China Pharma Holdings | 275.00 | 23.36 M | -2.00 | -0.72 | 189 | 51.98 K |
| CVM | Cel-Sci Corp | 5175.00 | 23.04 M | -75.00 | -1.43 | 61 | 315.68 K |
| MXC | Mexco Energy Corp | 12.453 | 22.1 M | -0.2422 | -1.91 | 215.4 K | 2.68 M |
| AMS | American Shared Hospital Services | 3.11 | 7.85 M | -0.04 | -1.27 | 1.2 K | 3.73 K |
| OPTT | Ocean Power Tech Inc | 1020.00 | 5.15 M | -26.00 | -2.49 | 18.11 K | 18.47 M |
| DSS | Document Security Systems | 9784.0479 | 4.5 M | -60.2412 | -0.61 | 24 | 234.82 K |
| PW | Power REIT | 10.6033 | 2.45 M | -0.3448 | -3.15 | 4.94 K | 52.39 K |
| TPHS | Trinity Pl Hlds Inc | 6.6722 | 1.93 M | -0.0945 | -1.4 | 4.71 K | 31.4 K |
| ENSV | Enservco Corpporation | 9.7515 | 29.09 K | -0.7485 | -7.13 | 44 | 429.07 |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MSFT | Microsoft Corporation | 20.3084 | 3.87 T | -0.1683 | -0.82 | 53.01 M | 1.08 B |
| WMT | Walmart Inc. | 12.5714 | 1 T | -0.0826 | -0.65 | 60.97 M | 766.46 M |
| NFLX | Netflix Inc | 3.0349 | 265.02 B | -0.0391 | -1.27 | 295.03 M | 895.38 M |
| BKNG | Booking Holdings Inc | 18.0637 | 119.15 B | -0.0908 | -0.5 | 30.75 M | 555.37 M |
| MELI | MercadoLibre Inc | 64.1961 | 76.65 B | -0.8236 | -1.27 | 770.72 K | 49.48 M |
| UAL | United Airlines Holdings Inc | 23.95 | 38.46 B | -0.16 | -0.66 | 7.74 M | 185.47 M |
| STLD | Steel Dynamics Inc | 13.001 | 33.99 B | -0.0777 | -0.59 | 2.69 M | 34.96 M |
| EXPE | Expedia Group Inc | 26.729 | 30.82 B | -0.1725 | -0.64 | 3.4 M | 90.85 M |
| EXPD | Expeditors Intl | 39.2092 | 25.12 B | -0.2139 | -0.54 | 1.57 M | 61.49 M |
| FSLR | First Solar Inc | 155.72 | 19.14 B | -8.96 | -5.44 | 3.32 M | 517.01 M |
| ICLR | Icon Plc | 19.79 | 14.96 B | -0.16 | -0.8 | 1.35 M | 26.65 M |
| SAIA | Saia Inc | 10.0133 | 9.06 B | -0.1734 | -1.7 | 143.34 K | 1.44 M |
| AMRX | Amneal Pharmaceuticals Inc | 20.83 | 7.56 B | -0.12 | -0.57 | 2.06 M | 42.94 M |
| CROX | Crocs Inc | 17.69 | 7.32 B | -0.40 | -2.21 | 6.23 M | 110.26 M |
| ARWR | Arrowhead Pharma | 6.90 | 6.97 B | -0.061 | -0.88 | 14.47 K | 99.82 K |
| RDNT | Radnet Inc | 3.43 | 6.14 B | -0.07 | -2 | 99.63 K | 341.73 K |
| VSEC | V S E Cp | 12.2522 | 5.39 B | -1.2274 | -9.11 | 108.73 K | 1.33 M |
| LKQ | LKQ Corp | 10.4894 | 5.05 B | -0.09 | -0.85 | 1.55 M | 16.3 M |
| UCB | United Community Banks, Inc. | 5.2652 | 4.48 B | -0.0742 | -1.39 | 1.18 M | 6.21 M |
| FIBK | First Interstate Ban | 7.7506 | 3.5 B | -0.0928 | -1.18 | 363.32 K | 2.82 M |
| SKYW | Skywest Inc | 14.2192 | 3.25 B | -0.1537 | -1.07 | 302.47 K | 4.3 M |
| HWKN | Hawkins Inc | 15.0482 | 3.16 B | -0.1007 | -0.66 | 83.5 K | 1.26 M |
| MGEE | Mge Energy Inc | 20.7401 | 3.01 B | -0.1422 | -0.68 | 59.82 K | 1.24 M |
| SPSC | Sps Commerce Inc | 7.8325 | 2.94 B | -0.0925 | -1.17 | 26.22 K | 205.38 K |
| GRBK | Green Brick Partners | 12.1379 | 2.66 B | -0.2773 | -2.23 | 46.4 K | 563.25 K |
| CLDX | Celldex Therapeutics | 58.05 | 2.37 B | -0.30 | -0.51 | 15.39 K | 893.22 K |
| TBBK | The Bancorp Inc | 8.49 | 1.98 B | -0.13 | -1.51 | 170.07 K | 1.44 M |
| DCOM | Dime Community Bancshares Inc | 10.1533 | 1.85 B | -0.1255 | -1.22 | 3.6 K | 36.55 K |
| MESO | Mesoblast Ltd ADR | 51.9378 | 1.77 B | -1.7163 | -3.2 | 253 | 13.14 K |
| SLS | Sellas Life Sciences Group Inc | 44139.7148 | 1.7 B | -493.207 | -1.11 | 3 | 132.42 K |
| QCRH | Qcr Holdings Inc | 7.2153 | 1.69 B | -0.083 | -1.14 | 5.87 K | 42.32 K |
| BFC | Bank First National Corp [Wisconsin] | 9.4378 | 1.67 B | -0.5751 | -5.74 | 248 | 2.34 K |
| ICFI | Icf International | 21.0672 | 1.48 B | -0.1804 | -0.85 | 92.23 K | 1.94 M |
| RDWR | Radware Ltd | 19.005 | 1.36 B | -0.22 | -1.14 | 622.93 K | 11.84 M |
| MNKD | Mannkind Corp | 18.25 | 1.35 B | -0.55 | -2.93 | 268.22 K | 4.9 M |
| PFBC | Preferred Bank LA | 6.0247 | 1.22 B | -0.0374 | -0.62 | 18.78 K | 113.14 K |
| GLDD | Great Lakes Drg Dock | 7.1873 | 1.15 B | -0.2282 | -3.08 | 1.11 M | 8.01 M |
| ATEC | Alphatec Holdings | 31.80 | 1.13 B | -0.96 | -2.93 | 88.85 K | 2.83 M |
| NBN | Northeast Bncp | 13.0473 | 1.1 B | -0.088 | -0.67 | 1.5 K | 19.57 K |
| MBWM | Mercantile Bank Corp | 4.6404 | 1.06 B | -0.105 | -2.21 | 9.08 K | 42.13 K |
| FMNB | Farmers Natl Banc Cp | 3.0039 | 917.17 M | -0.0509 | -1.67 | 27.44 K | 82.42 K |
| HELE | Helen of Troy Ltd | 28.29 | 888.49 M | -0.33 | -1.15 | 274.31 K | 7.76 M |
| FCBC | First Community Bksh | 7.3614 | 856.71 M | -0.0529 | -0.71 | 91.46 K | 673.27 K |
| SMBC | Southern MO Bancorp | 7.7125 | 782.93 M | -0.1068 | -1.37 | 200 | 1.54 K |
| PFIS | Peoples Finl Svcs Company | 16.2769 | 725.28 M | -0.3631 | -2.18 | 4.57 K | 74.39 K |
| CASS | Cass Information Sys | 17.5431 | 708.87 M | -0.1268 | -0.72 | 24.84 K | 435.68 K |
| CWBC | Community West Bncsh | 4.0149 | 702.15 M | -0.0607 | -1.49 | 2 K | 8.03 K |
| CSIQ | Canadian Solar Inc | 15.40 | 690.51 M | -0.37 | -2.35 | 1.18 M | 18.16 M |
| MYGN | Myriad Genetics Inc | 18.47 | 547.4 M | -0.10 | -0.54 | 515.53 K | 9.52 M |
| DMAC | Diamedica Therapeutics Inc | 26.678 | 520.92 M | -1.908 | -6.67 | 4 K | 106.71 K |
| HNRG | Hallador Energy Company | 7.5716 | 517.63 M | -0.0447 | -0.59 | 6.36 K | 48.18 K |
| TREE | Lendingtree Inc | 6.5034 | 517.31 M | -0.0472 | -0.72 | 48.72 K | 316.82 K |
| ITIC | Investors Title Company | 18.1583 | 497.13 M | -0.1757 | -0.96 | 9 K | 163.44 K |
| AMRN | Amarin Corp ADR | 161.80 | 492.32 M | -1.40 | -0.86 | 121.57 K | 19.67 M |
| KELYA | Kelly Svcs Cl A | 17.3782 | 479.47 M | -0.1725 | -0.98 | 151.96 K | 2.64 M |
| NATH | Nathan's Famous IN | 9.7972 | 418.17 M | -0.2019 | -2.02 | 6.2 K | 60.74 K |
| CLNE | Clean Energy Fuels | 14.42 | 414.44 M | -0.08 | -0.55 | 2.09 M | 30.08 M |
| SHOE | Shoe Station Group Inc. | 6.844 | 394.44 M | -0.0446 | -0.65 | 91.2 K | 624.17 K |
| VALU | Value Line Inc | 8.1676 | 389.36 M | -0.0452 | -0.55 | 1.5 K | 12.25 K |
| TSBK | Timberland Bancorp | 3.9795 | 373.7 M | -0.0567 | -1.4 | 17.16 K | 68.31 K |
| FENC | Fennec Pharmaceuticals Inc | 3.186 | 373.11 M | -0.054 | -1.67 | 278 | 885.71 |
| PERI | Perion Network Ltd | 20.4828 | 369.9 M | -0.1702 | -0.82 | 3.87 K | 79.21 K |
| AIOT | Powerfleet Inc | 4.75 | 359.73 M | -0.10 | -2.06 | 25.8 K | 122.55 K |
| CFFI | C&F Financial Corp | 14.0051 | 345.43 M | -0.1175 | -0.83 | 2.02 K | 28.22 K |
| FRAF | Franklin Finl Svcs Corp | 10.8246 | 314.53 M | -0.1953 | -1.77 | 1.1 K | 11.91 K |
| FLXS | Flexsteel Inds | 10.0874 | 311.73 M | -0.1167 | -1.14 | 3.55 K | 35.85 K |
| FCCO | First Community Corp | 4.552 | 307.2 M | -0.1751 | -3.7 | 12.03 K | 54.78 K |
| ALTO | Alto Ingredients Inc | 74.55 | 297.88 M | -1.05 | -1.39 | 16.52 K | 1.23 M |
| OVLY | Oak Valley Bancp CA | 4.7294 | 291.25 M | -0.048 | -1 | 488 | 2.31 K |
| VABK | Virginia Natl Bnk | 10.0782 | 290.98 M | -0.4032 | -3.85 | 1.13 K | 11.37 K |
| HWBK | Hawthorn Bancshares | 3.7406 | 287.43 M | -0.0786 | -2.06 | 3 K | 11.21 K |
| FXNC | First Natl Corp Strasburg VA | 6.9845 | 273.99 M | -0.5663 | -7.5 | 7.08 K | 49.45 K |
| RBBN | Ribbon Communications Inc | 15.30 | 263.39 M | -0.10 | -0.65 | 1.07 M | 16.41 M |
| SPOK | Spok Holdings Inc | 6.0737 | 247.81 M | -0.1358 | -2.19 | 196.3 K | 1.19 M |
| PEBK | Peoples Bancorp NC | 4.3047 | 229.49 M | -0.1594 | -3.57 | 2.02 K | 8.7 K |
| UTMD | Utah Medical Prod | 20.5348 | 207.94 M | -0.3148 | -1.51 | 1.5 K | 30.8 K |
| LARK | Landmark Bancorp Inc | 6.2213 | 197.71 M | -0.2708 | -4.17 | 4.24 K | 26.35 K |
| NEGG | Newegg Commerce Inc | 865.60 | 177.86 M | -9.60 | -1.1 | 51 | 44.15 K |
| LTBR | Lightbridge Corp | 332.40 | 174.44 M | -1.80 | -0.54 | 528 | 175.51 K |
| DUOT | Duos Technologies Group Inc | 4083.3323 | 172.47 M | -163.3333 | -3.85 | 13 | 53.08 K |
| ESOA | Energy Services Acquisition Corp | 3.602 | 169.43 M | -0.2932 | -7.53 | 51.74 K | 186.38 K |
| NAGE | Niagen Bioscience, Inc. | 5.70 | 165.92 M | -0.15 | -2.56 | 21.87 K | 124.64 K |
| MNSB | Mainstreet Bank | 4.7191 | 153.35 M | -0.1764 | -3.6 | 27.93 K | 131.8 K |
| SLNH | Soluna Hldgs Inc | 12.1034 | 140.9 M | -1.3035 | -9.72 | 146 | 1.77 K |
| ABEO | Abeona Therapeutics | 2812.50 | 131.52 M | -75.00 | -2.6 | 17 | 47.81 K |
| BYFC | Broadway Fin Cp | 17.4392 | 106.89 M | -1.7608 | -9.17 | 1.53 K | 26.68 K |
| AVXL | Anavex Lf SC | 14.80 | 98.26 M | -0.08 | -0.54 | 2.83 K | 41.9 K |
| INTG | Intergroup Cp The | 21.22 | 87.45 M | -0.78 | -3.55 | 200 | 4.24 K |
| FUSB | First US Bancshares Inc | 6.9331 | 84.36 M | -0.1621 | -2.28 | 2.14 K | 14.81 K |
| INSG | Inseego Corp | 58.70 | 83.82 M | -8.70 | -12.91 | 237.3 K | 13.93 M |
| WFCF | Where Food Comes From Inc | 3.9601 | 79.62 M | -0.4752 | -10.71 | 313 | 1.24 K |
| MNOV | Medicinova Inc | 3.60 | 69.4 M | -0.075 | -2.04 | 9.51 K | 34.24 K |
| HRTX | Heron Therapeutics | 7.25 | 68.21 M | -0.35 | -4.61 | 4.34 K | 31.5 K |
| GECC | Great Elm Capital Corp | 66.4335 | 67.75 M | -0.3908 | -0.58 | 87 | 5.78 K |
| RSSS | Derycz Scientific | 3.60 | 65.5 M | -0.05 | -1.37 | 9.45 K | 34.02 K |
| GLBS | Globus Maritime Limi | 27661.6816 | 64.53 M | -4076.0918 | -12.84 | 1 | 27.66 K |
| LFVN | Lifevantage Cp | 4.0496 | 59.42 M | -0.0665 | -1.62 | 14.41 K | 58.37 K |
| CIZN | Citizens Hld Company | 9.9783 | 55.63 M | -0.4152 | -3.99 | 4.1 K | 40.91 K |
| OESX | Orion Energy Syst | 38.10 | 55.57 M | -0.60 | -1.55 | 3.51 K | 133.88 K |
| TLPH | Talphera Inc | 71.80 | 54.5 M | -3.20 | -4.27 | 476 | 34.18 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| WMT | Walmart Stores | 12.6015 | 1 T | -0.0828 | -0.65 | 60.97 M | 768.29 M |
| XOM | Exxon Mobil Corporation | 52.2065 | 680.05 B | -0.3854 | -0.73 | 22.23 M | 1.16 B |
| UNH | Unitedhealth Group Inc | 33.578 | 361.04 B | -0.1817 | -0.54 | 5.5 M | 184.68 M |
| BML-PH | Bank of America Corporation | 8.5052 | 256.72 B | -0.0503 | -0.59 | 17.75 K | 150.97 K |
| BAC-PE | Bank of America Corporation | 8.9383 | 228.17 B | -0.0509 | -0.57 | 25.83 K | 230.84 K |
| NEM | Newmont Mining Corp | 38.7028 | 123.11 B | -0.2132 | -0.55 | 9.81 M | 379.71 M |
| COF | Capital One Financial Corp | 39.098 | 118.57 B | -0.5006 | -1.26 | 4.68 M | 182.88 M |
| GLW | Corning Inc | 15.5236 | 103.76 B | -0.1099 | -0.7 | 13.59 M | 211.04 M |
| NOC | Northrop Grumman Corp | 44.8191 | 78.27 B | -0.3437 | -0.76 | 2.03 M | 91.2 M |
| GS-PA | The Goldman Sachs Group Inc | 10.3305 | 70.29 B | -0.0804 | -0.77 | 33.04 K | 341.35 K |
| CTA-PB | E. I. du Pont de Nemours and Company | 42.437 | 59.55 B | -0.2316 | -0.54 | 11.02 K | 467.66 K |
| AIG | American International Group | 29.0327 | 42.95 B | -1.4238 | -4.67 | 13.34 M | 387.44 M |
| KB | KB Financial Group Inc ADR | 29.6685 | 39.84 B | -0.156 | -0.52 | 147.28 K | 4.37 M |
| HEI-A | HEICO Corporation | 9.2806 | 36.45 B | -0.1345 | -1.43 | 296.56 K | 2.75 M |
| HSY | Hershey Foods Corp | 36.5554 | 35.46 B | -0.2322 | -0.63 | 2.15 M | 78.57 M |
| CLS | Celestica Inc | 11.91 | 30.64 B | -0.06 | -0.5 | 660.13 K | 7.86 M |
| CPAY | Corpay Inc | 32.06 | 30.33 B | -0.43 | -1.32 | 145.9 K | 4.68 M |
| DG | Dollar General Corp | 24.2509 | 30.32 B | -0.3031 | -1.23 | 1.99 M | 48.23 M |
| FE | Firstenergy Corp | 19.347 | 26.94 B | -0.2101 | -1.07 | 6.56 M | 127 M |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 44.7148 | 25.48 B | -0.5316 | -1.17 | 117.8 K | 5.27 M |
| RBA | Ritchie Bros. Auctioneers Inc | 18.5914 | 17.82 B | -0.4043 | -2.13 | 1.62 M | 30.13 M |
| RVTY | RVTY | 24.8467 | 17.66 B | -1.1439 | -4.4 | 3.75 M | 93.25 M |
| WTS | Watts Water Technologies | 33.1392 | 12.03 B | -0.3451 | -1.03 | 615.82 K | 20.41 M |
| DECK | Deckers Outdoor Corp | 14.7167 | 11.8 B | -0.25 | -1.67 | 31.25 M | 459.95 M |
| DDS | Dillard's | 29.0614 | 9.66 B | -0.3048 | -1.04 | 1.37 M | 39.7 M |
| GGB | Gerdau S.A. ADR | 6.0806 | 9 B | -0.0406 | -0.66 | 8.99 M | 54.65 M |
| GS-PC | The Goldman Sachs Group Inc. PFD 1/1000 C | 11.0946 | 7.46 B | -0.0563 | -0.5 | 8.06 K | 89.48 K |
| TFX | Teleflex Inc | 50.4339 | 6.62 B | -1.1179 | -2.17 | 471.4 K | 23.77 M |
| HXL | Hexcel Corp | 17.0186 | 6.17 B | -0.3864 | -2.22 | 1.3 M | 22.11 M |
| OGC | OceanaGold Corporation | 7.4284 | 6.12 B | -0.1376 | -1.82 | 4.17 K | 30.95 K |
| UGP | Ultrapar Participacoes S.A. ADR | 4.9313 | 5.79 B | -0.0736 | -1.47 | 1.88 M | 9.26 M |
| TPC | Tutor Perini Corp | 23.39 | 5.33 B | -0.3294 | -1.39 | 318.7 K | 7.45 M |
| UCB | United Community Banks Inc | 5.3477 | 4.49 B | -0.0754 | -1.39 | 235.82 K | 1.26 M |
| PHI | Philippine Long Distance Telephone ADR | 18.3668 | 3.82 B | -0.1487 | -0.8 | 131.8 K | 2.42 M |
| DHT | Dht Holdings | 22.2753 | 3.48 B | -0.376 | -1.66 | 57.33 K | 1.28 M |
| AGO | Assured Guaranty Ltd | 11.0435 | 3.24 B | -0.6299 | -5.4 | 5.15 M | 56.86 M |
| CWT | California Water Service Group Holding | 12.389 | 3.12 B | -0.074 | -0.59 | 601.69 K | 7.45 M |
| SII | Sprott Inc | 53.3396 | 2.91 B | -1.8819 | -3.41 | 20 | 1.07 K |
| DAC | Danaos Corp | 57.561 | 2.84 B | -0.5756 | -0.99 | 4.19 K | 241.35 K |
| KSS | Kohl's Corp | 27.4192 | 2.79 B | -0.2365 | -0.86 | 4.11 M | 112.69 M |
| IMAX | Imax Corp | 26.66 | 2.68 B | -0.35 | -1.3 | 1.2 M | 31.88 M |
| CALX | Calix Inc | 19.11 | 2.01 B | -0.64 | -3.24 | 326.28 K | 6.24 M |
| WD | Walker & Dunlop | 9.8909 | 1.35 B | -0.1129 | -1.13 | 30.92 K | 305.83 K |
| GPRK | Geopark Hlds Lmtd | 9.0851 | 997.78 M | -0.0472 | -0.52 | 10 K | 90.85 K |
| NX | Quanex Building Products Corp | 15.2698 | 961.89 M | -0.3724 | -2.38 | 359.1 K | 5.48 M |
| NXP | Nuveen Tax Free Income Portfolio | 7.0011 | 833.14 M | -0.0428 | -0.61 | 49.7 K | 347.95 K |
| DQ | Daqo New Energy ADR | 12.07 | 788.99 M | -0.23 | -1.87 | 345.29 K | 4.17 M |
| OGG | Osisko Gold Group Inc. | 1446.9352 | 751.63 M | -173.38 | -10.7 | 2 | 2.89 K |
| GDOT | Green Dot Corp | 53.28 | 671.86 M | -0.47 | -0.87 | 182.3 K | 9.71 M |
| IIIN | Insteel Industries | 9.3041 | 540.93 M | -0.0987 | -1.05 | 65 K | 604.77 K |
| WNC | Wabash National Corp | 8.7386 | 490.09 M | -0.2224 | -2.48 | 1.37 M | 12 M |
| TRC | Tejon Ranch Company | 24.6061 | 476.93 M | -0.7534 | -2.97 | 44.6 K | 1.1 M |
| IQI | Invesco Quality Muni Income Trust | 4.8305 | 467.73 M | -0.0492 | -1.01 | 41.3 K | 199.5 K |
| NOAH | Noah Holdings Ltd ADR | 9.2184 | 462.67 M | -1.2175 | -11.67 | 660.1 K | 6.09 M |
| TROX | Tronox Inc | 14.5479 | 450.35 M | -0.1549 | -1.05 | 939 K | 13.66 M |
| EFT | Eaton Vance Floating Rate Income Trust | 5.9064 | 279.88 M | -0.0683 | -1.14 | 158.8 K | 937.94 K |
| KWY | Kingsway Corporation | 4.80 | 255.46 M | -0.12 | -2.44 | 8.57 K | 41.16 K |
| NOA | North American Construction Group Ltd | 10.7419 | 252.41 M | -0.1212 | -1.12 | 171.7 K | 1.84 M |
| EOT | Eaton Vance Muni Income Trust | 8.7614 | 246.58 M | -0.0722 | -0.82 | 54.5 K | 477.5 K |
| VPV | Invesco Pennsylvania Muni | 5.231 | 185.77 M | -0.046 | -0.87 | 45.3 K | 236.96 K |
| VTN | Invesco Trust New York Muni | 5.695 | 150.46 M | -0.0427 | -0.74 | 18.1 K | 103.08 K |
| MED | Medifast Inc | 17.2745 | 146.83 M | -1.8168 | -9.52 | 2.01 M | 34.7 M |
| AXR | Amrep Corp | 10.13 | 114.16 M | -0.48 | -4.52 | 10.46 K | 105.96 K |
| CCM | Concord Medical Services ADR | 32.9294 | 15.11 M | -1.8968 | -5.45 | 4.18 K | 137.58 K |
| TVE | Tennessee Valley Authority | 15.322 | 12.57 M | -0.0861 | -0.56 | 9.53 K | 146.06 K |
| MTR | Mesa Royalty Trust | 14.7127 | 3.67 M | -0.1707 | -1.15 | 4.1 K | 60.32 K |
| GRBK | Green Brick Partners | 12.1379 | -0.2773 | -2.23 | 46.4 K | 563.25 K | |
| DCOM | Dime Community Bancshares, Inc. | 10.1533 | -0.1255 | -1.22 | 3.6 K | 36.55 K | |
| GS-P-A | Goldman Sachs Group Inc. (The) Depositary Shares Series A | 15.6865 | -0.1225 | -0.77 | 33.04 K | 518.33 K | |
| AMRX | Amneal Pharmaceuticals Inc | 20.83 | -0.12 | -0.57 | 2.06 M | 42.94 M | |
| SAR | Saratoga Investment Corp | 3.5955 | -0.0207 | -0.57 | 3.7 K | 13.3 K | |
| BAC-P-E | Bank of America Corporation Depositary Sh repstg 1/1000th Perp Pfd Ser E | 13.724 | -0.0782 | -0.57 | 25.83 K | 354.44 K | |
| EXPD | Expeditors Intl | 39.2092 | -0.2139 | -0.54 | 1.57 M | 61.49 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ORIO | ORIO | 73.4694 | -14.6939 | -16.67 | 5 | 367.35 | |
| NDM | Northern Dynasty Minerals Ltd | 17.45 | -1.55 | -8.16 | 1.81 M | 31.62 M | |
| GEO | Geodrill Ltd | 3.1047 | -0.1815 | -5.52 | 23.9 K | 74.2 K | |
| ATX | ATEX Resources Inc. | 12.90 | -0.60 | -4.44 | 497 | 6.41 K | |
| HLF | High Liner | 4.749 | -0.2182 | -4.39 | 19.4 K | 92.13 K | |
| OLY | Olympia Financial Group Inc | 11.6057 | -0.5081 | -4.19 | 900 | 10.45 K | |
| SOIL | Saturn Oil and Gas Inc | 4.60 | -0.20 | -4.17 | 7.15 K | 32.89 K | |
| SNDY | Sunday Lake Gold Corp. | 5.00 | -0.20 | -3.85 | 12.18 K | 60.88 K | |
| TC | Tucows Inc | 3.12 | -0.12 | -3.7 | 125 | 390 | |
| TVE | Tamarack Valley Energy Ltd | 5.4142 | -0.2082 | -3.7 | 25.69 K | 139.08 K | |
| TRX | Trx Gold Corporation | 6.66 | -0.24 | -3.48 | 411.6 K | 2.74 M | |
| AIM | Aimia Inc | 11.9004 | -0.3612 | -2.95 | 2.08 M | 24.81 M | |
| ORE | Orezone Gold Corp | 3.85 | -0.10 | -2.53 | 279.85 K | 1.08 M | |
| ADN | Acadian Timber Corp | 3.5707 | -0.0885 | -2.42 | 63.42 K | 226.47 K | |
| RBA | Rb Global Inc | 17.9273 | -0.4188 | -2.28 | 139.75 K | 2.51 M | |
| PIF | Polaris Infrastructure Inc | 1238.2629 | -28.7969 | -2.27 | 122 | 151.07 K | |
| VLN | Velan Inc Sv | 12.1124 | -0.2744 | -2.22 | 400 | 4.84 K | |
| NEXT | Nextsource Materials Inc | 4.60 | -0.10 | -2.13 | 49.2 K | 226.33 K | |
| CJT | Cargojet Inc | 6.2775 | -0.1255 | -1.96 | 2.45 K | 15.38 K | |
| BCE-PB | BCE Inc Pref AB | 10.4142 | -0.1992 | -1.88 | 2.05 K | 21.35 K | |
| TLO | Talon Metals Corp | 20.4783 | -0.364 | -1.75 | 7.34 K | 150.31 K | |
| BRE | Bridgemarq Real Estate Services Inc | 3.83 | -0.067 | -1.72 | 9.8 K | 37.53 K | |
| BCE-PD | Bce Inc Pref D | 10.6343 | -0.1811 | -1.67 | 7.65 K | 81.35 K | |
| NOA | North American Construction Group Ltd | 10.6989 | -0.1803 | -1.66 | 10.8 K | 115.55 K | |
| PXT | Parex Resources Inc | 6.5501 | -0.1079 | -1.62 | 26.49 K | 173.5 K | |
| ATH | Athabasca Oil Corp | 16.24 | -0.26 | -1.58 | 697.6 K | 11.33 M | |
| OCG | Outcrop Silver & Gold Corp | 6.50 | -0.10 | -1.52 | 6.58 K | 42.77 K | |
| EMA | Emera Incorporated | 15.357 | -0.2092 | -1.34 | 377.78 K | 5.8 M | |
| SII | Sprott Inc | 51.3415 | -0.6923 | -1.33 | 3.94 K | 202.29 K | |
| X | TMX Group Ltd | 5.3218 | -0.0702 | -1.3 | 3.83 M | 20.37 M | |
| CIU-PA | CU Inc Pref A | 10.1018 | -0.1329 | -1.3 | 800 | 8.08 K | |
| IFC | Intact Financial Corp | 34.2164 | -0.4355 | -1.26 | 136.5 K | 4.67 M | |
| SEA | Seabridge Gold Inc | 25.0992 | -0.3067 | -1.21 | 24.07 K | 604.04 K | |
| CYB | Cymbria Corp Cl A | 13.86 | -0.14 | -1 | 15.22 K | 211.02 K | |
| MG | Magna International Inc | 14.9261 | -0.1427 | -0.95 | 3.69 M | 55.05 M | |
| IAG | IA Financial Corp Inc | 25.024 | -0.2385 | -0.94 | 254.4 K | 6.37 M | |
| CHE-UN | Chemtrade Logistics Income Fund | 4.4336 | -0.0373 | -0.83 | 75.46 K | 334.58 K | |
| CU | Canadian Utilities Ltd Cl A NV | 13.4403 | -0.1124 | -0.83 | 309.8 K | 4.16 M | |
| BCE-PR | BCE Inc Pref R | 10.3016 | -0.0837 | -0.81 | 8.26 K | 85.07 K | |
| BPS-PU | Brookfield Property Split Corp Pref U | 11.6993 | -0.0905 | -0.77 | 2.5 K | 29.25 K | |
| CLS | Celestica Inc Sv | 11.66 | -0.09 | -0.77 | 5.66 M | 65.94 M | |
| ATD | Alimentation Couche-Tard Inc. | 3.8945 | -0.03 | -0.76 | 33 K | 128.52 K | |
| CVG | Clairvest Group | 10.1882 | -0.0764 | -0.74 | 2.52 K | 25.67 K | |
| SIA | Sienna Senior Living Inc | 4.0236 | -0.0265 | -0.65 | 67.57 K | 271.89 K | |
| BN-PC | Brookfield Corporation | 8.6364 | -0.0554 | -0.64 | 2.53 K | 21.87 K | |
| GDL | Goodfellow Inc | 5.1376 | -0.0328 | -0.63 | 2.5 K | 12.84 K | |
| TVA-B | TVA Group Inc | 12.7394 | -0.0696 | -0.54 | 1.58 K | 20.13 K | |
| PSI | Pason Systems Inc | 8.1729 | -0.0444 | -0.54 | 209.35 K | 1.71 M | |
| EMP-A | Empire Company Limited | 13.584 | -0.072 | -0.53 | 225.6 K | 3.06 M | |
| SRV-UN | SIR Royalty Income Fund | 3.4143 | -0.0174 | -0.51 | 19.85 K | 67.77 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| IMTCF | IMTCF | 14.28 | 61.72 M | -1.86 | -11.52 | 756 | 10.8 K |
| ORBT | Orbit International Corporation | 3.716 | 8.53 M | -0.0676 | -1.79 | 1.3 K | 4.83 K |
| NPHC | Nutra Pharma Corp | 5.60 | 1.43 M | -0.16 | -2.78 | 7.86 K | 44.02 K |
| EARI | Entertainment Arts Research Inc | 12.80 | 1.11 M | -0.20 | -1.54 | 105 | 1.34 K |
| CGAC | Code Green Apparel Corp | 605.00 | 1.09 M | -35.0001 | -5.47 | 80 | 48.4 K |
| GSFI | Green Stream Holdings Inc | 794.1992 | 654.18 K | -132.3665 | -14.29 | 110 | 87.36 K |
| MWWC | Marketing Worldwide Corp | 270.00 | 572.89 K | -30.00 | -10 | 2 | 540 |
| BLSP | Blue Sphere Corporation | 6169.7998 | 324.89 K | -293.8003 | -4.55 | 26.38 K | 162.78 M |
| ZVOI | Zovio Inc | 18.40 | 137.92 K | -0.33 | -1.76 | 625.2 K | 11.5 M |
| PSRU | Valiant Eagle Inc | 20.00 | 125.23 K | -3.50 | -14.89 | 82 | 1.64 K |
| SAGD | Sativa Growth International | 1600.00 | 67.73 K | -320.00 | -16.67 | 12 | 19.2 K |
| LGBI | Cannabiz Mobile Inc | 12.00 | 64.81 K | -6.00 | -33.33 | 67 | 804 |
| XDSL | mPhase Technologies Inc | 33.50 | 16.8 K | -1.00 | -2.9 | 2.23 K | 74.84 K |
| ULTRF | Ultrapetrol (Bahamas) Limited | 5.45 | 14.07 K | -0.05 | -0.91 | 98.66 K | 537.68 K |
| CGLO | Hash Labs Inc | 16.00 | 7.64 K | -0.80 | -4.76 | 5.68 M | 90.9 M |
| LASLY | Lentuo International Inc | 4.97 | 3.26 K | -0.13 | -2.55 | 16.41 K | 81.55 K |
| SIMPQ | Simply Inc | 252.50 | 1.55 K | -2.50 | -0.98 | 205 | 51.76 K |
| DOMR | Dominion Resources Black Warrior Trust | 10.4468 | 785 | -0.0671 | -0.64 | 31.16 K | 325.49 K |
| CALIQ | China Auto Logistics Inc. | 17.0406 | 484 | -0.5394 | -3.07 | 16.89 K | 287.87 K |
| EFIR | EGPI Firecreek Inc | 5600.00 | 476 | -1000.00 | -15.15 | 15 | 84 K |
| USMJ | North American Cannabis Holdings Inc | 140.00 | 235 | -38.00 | -21.35 | 3 | 420 |
| ANDI | Andiamo Corporation | 32.90 | -3.50 | -9.62 | 3.04 K | 100.15 K | |
| COWI | CoroWare Inc | 44.00 | -4.00 | -8.33 | 40 | 1.76 K | |
| VRCI | Verde Science Inc | 476.00 | -14.00 | -2.86 | 827.91 K | 394.08 M |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 370.00 | 6.48 M | -10.00 | -2.63 | 271 | 100.27 K |
| LOD | Lode Gold Resources Inc. | 30.60 | -7.20 | -19.05 | 14 | 428.4 | |
| CATX | Catalyst One Exploration Corp. | 12.00 | -2.40 | -16.67 | 153 | 1.84 K | |
| ETL | E3 Lithium Ltd. | 3.60 | -0.60 | -14.29 | 125 | 450 | |
| WEB | Westbridge Energy Corporation | 33.9426 | -5.4308 | -13.79 | 191 | 6.48 K | |
| IMR | iMetal Resources Inc | 550.00 | -75.00 | -12 | 55 | 30.25 K | |
| RPX | Red Pine Exploration Inc | 4.00 | -0.50 | -11.11 | 700 | 2.8 K | |
| MANU | Manhattan Uranium Discovery Corp. | 80.00 | -10.00 | -11.11 | 2 | 160 | |
| LMS | Less Mess Storage Inc. | 10.00 | -1.20 | -10.71 | 985 | 9.85 K | |
| URZ | Urz Energy Corp | 22.50 | -2.50 | -10 | 612 | 13.77 K | |
| SKEL | Skeleton Coast Uranium Corp. | 108.00 | -12.00 | -10 | 70 | 7.56 K | |
| CD | Cantex Mine Development Corp | 13.50 | -1.50 | -10 | 158 | 2.13 K | |
| ANDC | Andina Copper Corporation | 18.75 | -1.875 | -9.09 | 1.37 K | 25.76 K | |
| AWM | Angel Wing Metals Inc | 5.28 | -0.48 | -8.33 | 1.44 K | 7.59 K | |
| PAR-H | Parent Capital Corp | 5.50 | -0.50 | -8.33 | 850 | 4.67 K | |
| REG | Regulus Resources Inc | 7.0213 | -0.6383 | -8.33 | 407 | 2.86 K | |
| TGX | True North Gems Inc | 360.00 | -30.00 | -7.69 | 22 | 7.92 K | |
| REVX | Rev Exploration Corp. | 12.00 | -1.00 | -7.69 | 500 | 6 K | |
| NEXG | NeXGold Mining Corp | 16.44 | -1.32 | -7.43 | 16.91 K | 277.97 K | |
| XIM | Ximen Mining Corp | 8.125 | -0.625 | -7.14 | 177.5 K | 1.44 M | |
| MKT | DeepMarkit Corp | 10.25 | -0.75 | -6.82 | 4.18 K | 42.89 K | |
| BOCA | Bocana Resources Corp. | 5.9122 | -0.4223 | -6.67 | 947 | 5.6 K | |
| SMN | Sun Summit Minerals Corp | 13.50 | -0.90 | -6.25 | 1 K | 13.5 K | |
| QGR | Q-Gold Resources Ltd | 19.20 | -1.28 | -6.25 | 398 | 7.64 K | |
| VLI | Vision Lithium Inc | 3.10 | -0.20 | -6.06 | 120.5 K | 373.55 K | |
| TIE | Coloured Ties Capital Inc. | 17.2118 | -1.10 | -6.01 | 28.67 K | 493.53 K | |
| CPAU | CopAur Minerals Inc | 34.00 | -2.00 | -5.56 | 266 | 9.04 K | |
| TIP-H | Tyner Resources Ltd | 8.60 | -0.50 | -5.49 | 1.51 K | 12.99 K | |
| STS | South Star Mining Corp | 9.00 | -0.50 | -5.26 | 1.39 K | 12.51 K | |
| LQWD | LQwD FinTech Corp | 25.20 | -1.40 | -5.26 | 1.42 K | 35.83 K | |
| FMM | Full Metal Minerals Ltd | 5.4775 | -0.2988 | -5.17 | 18.49 K | 101.28 K | |
| AGX | Silver X Mining Corp | 22.00 | -1.20 | -5.17 | 345 | 7.59 K | |
| GR | Great Atlantic Resources Corp | 38.00 | -2.00 | -5 | 292 | 11.1 K | |
| LTV | Leonovus Inc | 11.70 | -0.60 | -4.88 | 2.22 K | 25.94 K | |
| NTH | Nord Precious Metals Mining Inc. | 18.3888 | -0.8756 | -4.55 | 1.37 K | 25.25 K | |
| KTN | Kootenay Silver Inc | 11.00 | -0.50 | -4.35 | 5.76 K | 63.36 K | |
| JUGR | Juggernaut Exploration Ltd | 240.00 | -10.00 | -4 | 52 | 12.48 K | |
| VDO-H | Nevado Resources Corporation | 11.60 | -0.40 | -3.33 | 1.94 K | 22.45 K | |
| EMR | Emgold Mining Corporation | 15.00 | -0.50 | -3.23 | 93.13 K | 1.4 M | |
| AXL | Arrow Exploration Corp | 211.9658 | -6.8376 | -3.12 | 642.04 K | 136.09 M | |
| WEC | Winchester Equity Corporation | 26.20 | -0.80 | -2.96 | 10.94 K | 286.63 K | |
| HAWK | Hawkeye Gold & Diamond Inc | 10.20 | -0.30 | -2.86 | 159.7 K | 1.63 M | |
| BRON | Bronco Resources Corp. | 6.80 | -0.20 | -2.86 | 422 | 2.87 K | |
| DAU | Desert Gold Ventures Inc | 11.70 | -0.30 | -2.5 | 820 | 9.59 K | |
| TRAN | Clean Energy Transition Inc. | 19.50 | -0.50 | -2.5 | 216 | 4.21 K | |
| ABM | Athabasca Minerals Inc | 132.00 | -3.00 | -2.22 | 628.2 K | 82.92 M | |
| BKM | Pacific Booker Minerals Inc | 8.80 | -0.20 | -2.22 | 3.38 K | 29.7 K | |
| ZKL-H | China Keli Electric Company Ltd | 47.00 | -1.00 | -2.08 | 26 | 1.22 K | |
| GNG | Golden Goliath Resources Ltd | 3.71 | -0.07 | -1.85 | 73.56 K | 272.9 K | |
| PFC | PetroFrontier Corp | 3.24 | -0.06 | -1.82 | 102 K | 330.48 K | |
| PEX | Pacific Ridge Exploration Ltd | 16.00 | -0.25 | -1.54 | 115.38 K | 1.85 M | |
| GMV | GMV Minerals Inc | 6.60 | -0.10 | -1.49 | 22.73 K | 150.02 K | |
| SGLD | Scorpio Gold Corporation | 13.50 | -0.18 | -1.32 | 7.86 K | 106.06 K | |
| CAMB | Cambria Gold Mines Inc. | 40.00 | -0.50 | -1.23 | 107.79 K | 4.31 M | |
| OGW | Ongwe Minerals Inc. | 44.96 | -0.48 | -1.06 | 2.09 K | 93.88 K | |
| MYID | Killi Ltd | 158.482 | -1.116 | -0.7 | 28.52 K | 4.52 M | |
| AUMB | 1911 Gold Corporation | 3.79 | -0.02 | -0.52 | 30.41 K | 115.25 K |