Loser Valuations for 18 May 2011 from 00:00:00 until 23:59:59
Loser Valuations for 18 May 2011 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 | 21.745 | 38.52 B | -0.1405 | -0.64 | 434.1 K | 9.44 M |
| TRX | Tanzanian Royalty Exploration Corp | 7.02 | 299.97 M | -0.05 | -0.71 | 341.5 K | 2.4 M |
| LCTX | Lineage Cell Therapeutics Inc | 4.3078 | 280.73 M | -0.0515 | -1.18 | 401.87 K | 1.73 M |
| PED | Pedevco Corp | 11424.00 | 181.04 M | -1344.00 | -10.53 | 1 | 11.42 K |
| MINE | Mayfair Gold Corp. | 82.50 | 166.07 M | -6.00 | -6.78 | 4 K | 330 K |
| USBC | USBC, Inc. | 1980.00 | 151.77 M | -60.00 | -2.94 | 32 | 63.36 K |
| BDL | Flanigan's Enterprises | 6.6414 | 121.75 M | -0.1547 | -2.28 | 323 | 2.15 K |
| OPHC | Optimumbank Hlds | 80.80 | 114.56 M | -4.40 | -5.16 | 10 | 808 |
| CATX | Perspective Therapeutics Inc | 10.10 | 94.2 M | -0.20 | -1.94 | 10.5 K | 106.05 K |
| SDEV | Stablecoin Development Corporation | 192314.625 | 61.55 M | -18219.2656 | -8.65 | 1 | 192.31 K |
| DIT | Amcon Distributing Company | 53.0136 | 58.48 M | -0.9846 | -1.82 | 4.7 K | 249.16 K |
| XTNT | Xtant Medical Holdings Inc | 413.9999 | 38.91 M | -9.5999 | -2.27 | 807 | 334.1 K |
| COHN | Cohen & CO Inc | 12.4157 | 35.52 M | -0.1629 | -1.3 | 2.69 K | 33.41 K |
| CPHI | China Pharma Holdings | 264.00 | 23.36 M | -4.99 | -1.86 | 203 | 53.59 K |
| IGC | India Globalization Capital Inc | 4.90 | 20.56 M | -0.30 | -5.77 | 19.26 K | 94.37 K |
| CVR | Chicago Rivet & Machine Company | 10.782 | 9.24 M | -0.083 | -0.76 | 300 | 3.23 K |
| PLAG | Planet Green Holdings Corp | 520.00 | 5.33 M | -32.50 | -5.88 | 380 | 197.6 K |
| PW | Power REIT | 10.2587 | 2.45 M | -0.2142 | -2.05 | 1.99 K | 20.38 K |
| ITP | IT Tech Packaging Inc | 36.8456 | 978.9 K | -0.2917 | -0.79 | 5.26 K | 193.66 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DWTZ | Data Watts Partners Inc. | 156.80 | -4.48 | -2.78 | 218 | 34.18 K |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| WMT | Walmart Inc. | 13.5879 | 1 T | -0.0886 | -0.65 | 34.25 M | 465.36 M |
| VRTX | Vertex Pharmaceutic | 55.42 | 138.69 B | -1.09 | -1.93 | 2.78 M | 154.11 M |
| INTU | Intuit Inc | 47.9073 | 91.57 B | -0.3971 | -0.82 | 2.45 M | 117.48 M |
| KDP | Keurig Dr Pepper Inc | 4.5666 | 52.06 B | -0.0636 | -1.37 | 2.1 M | 9.59 M |
| EXC | Exelon Corp | 16.867 | 47.2 B | -0.1378 | -0.81 | 4.12 M | 69.41 M |
| UAL | United Airlines Holdings Inc | 25.93 | 38.46 B | -0.44 | -1.67 | 5.18 M | 134.3 M |
| FLEX | Flextronics Intl Ltd | 4.8625 | 29.17 B | -0.0545 | -1.11 | 9.97 M | 48.46 M |
| TCOM | Trip.com Group Ltd ADR | 21.5453 | 27.46 B | -0.4379 | -1.99 | 3.57 M | 76.96 M |
| EVRG | Evergy Inc | 15.6272 | 20.37 B | -0.1641 | -1.04 | 1.11 M | 17.39 M |
| TSEM | Tower Semiconductor | 18.00 | 18.03 B | -0.15 | -0.83 | 33.37 K | 600.71 K |
| EWBC | East West Bancorp | 14.9899 | 17.91 B | -0.0801 | -0.53 | 1.14 M | 17.11 M |
| HALO | Halozyme Therapeutic | 6.48 | 11.54 B | -0.09 | -1.37 | 230.66 K | 1.49 M |
| TGTX | Tg Therapeuticscmn | 39.375 | 10.07 B | -2.8125 | -6.67 | 10 | 393.75 |
| MDGL | Madrigal Pharmaceuticals Inc | 208.60 | 10.06 B | -1.40 | -0.67 | 4.48 K | 933.69 K |
| DRS | Leonardo DRS, Inc. Common Stock | 6.0876 | 9.77 B | -0.0791 | -1.28 | 800 | 4.87 K |
| AAL | American Airlines Group | 9.1163 | 9.34 B | -0.1226 | -1.33 | 5.94 M | 54.12 M |
| ALKS | Alkermes Plc | 17.95 | 8.05 B | -0.14 | -0.77 | 1.52 M | 27.2 M |
| IDCC | Interdigital Inc | 32.4311 | 7.74 B | -0.1741 | -0.53 | 812.9 K | 26.36 M |
| IESC | Ies Holdings | 3.11 | 7.52 B | -0.194 | -5.87 | 31.56 K | 98.15 K |
| URBN | Urban Outfitters Inc | 32.43 | 7.37 B | -0.63 | -1.91 | 2.58 M | 83.57 M |
| ORKA | Oruka Therapeutics Inc | 11075.6123 | 7.1 B | -390.3291 | -3.4 | 212 | 2.35 M |
| ARWR | Arrowhead Pharma | 5.75 | 6.97 B | -0.048 | -0.83 | 10.98 K | 63.15 K |
| KTOS | Kratos Defns | 12.23 | 6.91 B | -0.13 | -1.05 | 137.03 K | 1.68 M |
| RIOT | Riot Blockchain Inc | 156.239 | 6.86 B | -1.3055 | -0.83 | 178 | 27.81 K |
| EXLS | Exlservice Holdings | 4.788 | 6.62 B | -0.066 | -1.36 | 182.69 K | 874.74 K |
| CRUS | Cirrus Logic Inc | 15.88 | 6.07 B | -0.11 | -0.69 | 3.21 M | 50.96 M |
| OZK | Bank Ozk | 8.1404 | 5.47 B | -0.0513 | -0.63 | 297.31 K | 2.42 M |
| OMAB | Grupo Aeroportuario ADR | 8.02 | 5.39 B | -0.096 | -1.18 | 39.51 K | 316.88 K |
| JSM | SLM Cp 6% Sr Nt | 7.9667 | 5.05 B | -0.0708 | -0.88 | 61.89 K | 493.08 K |
| OPCH | Option Care Health Inc | 29.64 | 4.75 B | -0.20 | -0.67 | 100.1 K | 2.97 M |
| SLMBP | SLM Cp Srs B Pfd | 24.4979 | 4.74 B | -0.1277 | -0.52 | 450 | 11.02 K |
| NOVT | Novanta Inc | 11.64 | 4.66 B | -0.12 | -1.02 | 74.34 K | 865.27 K |
| FULT | Fulton Financial Cor | 6.6951 | 4.54 B | -0.0596 | -0.88 | 877 K | 5.87 M |
| SBLK | Star Bulk Carriers | 78.5652 | 3.25 B | -1.7775 | -2.21 | 7.94 K | 623.73 K |
| OSIS | O S I Systems Inc | 39.76 | 3.09 B | -0.56 | -1.39 | 117.63 K | 4.68 M |
| LOPE | Grand Canyon Educati | 13.19 | 3 B | -0.23 | -1.71 | 504.75 K | 6.66 M |
| ATRC | Atricure Inc | 14.17 | 2.93 B | -0.20 | -1.39 | 64.1 K | 908.25 K |
| FBNC | First Bancorp [Nc] | 8.8252 | 2.69 B | -0.0883 | -0.99 | 32.4 K | 285.91 K |
| EEFT | Euronet Worldwide | 17.53 | 2.59 B | -0.09 | -0.51 | 336.98 K | 5.91 M |
| CLDX | Celldex Therapeutics | 49.65 | 2.37 B | -8.55 | -14.69 | 316.15 K | 15.7 M |
| ECPG | Encore Capital Group | 30.46 | 2.34 B | -0.34 | -1.1 | 242.24 K | 7.38 M |
| TBBK | The Bancorp Inc | 9.62 | 1.98 B | -0.05 | -0.52 | 61.65 K | 593.09 K |
| PLUG | Plug Power Inc | 4.50 | 1.89 B | -0.521 | -10.38 | 127.09 K | 571.89 K |
| PRDO | Perdoceo Education Corp | 20.8203 | 1.81 B | -0.3019 | -1.43 | 705.8 K | 14.69 M |
| SRPT | Sarepta Therapeutics | 10.38 | 1.79 B | -0.06 | -0.57 | 125.22 K | 1.3 M |
| JJSF | J J Snack Foods | 40.5586 | 1.66 B | -0.5154 | -1.25 | 39.3 K | 1.59 M |
| CASH | Meta Financial Group | 3.877 | 1.56 B | -0.0285 | -0.73 | 10.8 K | 41.87 K |
| JBLU | Jetblue Airways Cp | 6.25 | 1.52 B | -0.10 | -1.57 | 3.45 M | 21.57 M |
| CMPR | Cimpress N.V. Ord | 49.14 | 1.39 B | -0.66 | -1.33 | 979.9 K | 48.15 M |
| OMER | Omeros Corp | 4.75 | 1.31 B | -0.11 | -2.26 | 76.04 K | 361.19 K |
| STRA | Strayer Education | 88.3576 | 1.21 B | -0.7586 | -0.85 | 108.6 K | 9.6 M |
| QNST | Quinstreet Inc | 15.47 | 1.11 B | -0.14 | -0.9 | 328.2 K | 5.08 M |
| HROW | Harrow Health Inc | 4.80 | 1.1 B | -2.00 | -29.41 | 13 | 62.4 |
| HBNC | Horizon Bancorp | 3.3654 | 1.09 B | -0.0186 | -0.55 | 9.28 K | 31.23 K |
| WLDN | Willdan Group Inc | 4.09 | 1.05 B | -0.04 | -0.97 | 35.4 K | 144.79 K |
| CYRX | Cryoport Inc | 11.40 | 1.04 B | -0.48 | -4.04 | 6.33 K | 72.1 K |
| SVRA | Savara Inc | 168.00 | 1.03 B | -2.10 | -1.23 | 6.45 K | 1.08 M |
| SENEB | Seneca Foods Cp B | 25.97 | 1 B | -0.33 | -1.25 | 700 | 18.18 K |
| ROCK | Gibraltar Ind Inc | 12.87 | 968.17 M | -0.08 | -0.62 | 185.51 K | 2.39 M |
| FMNB | Farmers Natl Banc Cp | 3.1073 | 917.17 M | -0.0321 | -1.02 | 630 | 1.96 K |
| MPB | Mid Penn Bancorp Inc | 5.9956 | 885.21 M | -0.0458 | -0.76 | 100 | 599.56 |
| CVLG | Covenant Logistics Group Inc | 4.3862 | 848.89 M | -0.0813 | -1.82 | 51.3 K | 225.01 K |
| LXRX | Lexicon Pharmaceutcl | 10.64 | 832.07 M | -0.07 | -0.65 | 157.06 K | 1.67 M |
| ULH | Universal Logis Hld | 10.6003 | 802.37 M | -0.2048 | -1.9 | 9.89 K | 104.83 K |
| DCTH | Delcath Systems Inc | 5.80 | 755.39 M | -0.07 | -1.19 | 857.05 K | 4.97 M |
| PFIS | Peoples Finl Svcs Company | 16.249 | 725.28 M | -0.3048 | -1.84 | 700 | 11.37 K |
| PFLT | Pennantpark Fltng Rt | 3.1798 | 674.68 M | -0.0564 | -1.74 | 43.5 K | 138.32 K |
| WRLD | World Acceptance Cp | 60.65 | 649.2 M | -1.61 | -2.59 | 721.12 K | 43.74 M |
| TREE | Lendingtree Inc | 5.8437 | 517.31 M | -0.049 | -0.83 | 43.41 K | 253.66 K |
| TATT | T A T Tech Ltd | 3.8039 | 510.57 M | -0.0362 | -0.94 | 2.9 K | 11.03 K |
| FMAO | Farmers & Merch Banc | 5.6159 | 505.02 M | -0.0462 | -0.82 | 810 | 4.55 K |
| ITIC | Investors Title Company | 24.017 | 497.13 M | -0.3463 | -1.42 | 700 | 16.81 K |
| SWRD | Stewards Inc. | 9.00 | 481.05 M | -1.00 | -10 | 538 | 4.84 K |
| KELYA | Kelly Svcs Cl A | 15.3076 | 479.47 M | -0.2383 | -1.53 | 155.28 K | 2.38 M |
| ESEA | Euroseas Ltd | 165.8836 | 467.07 M | -2.539 | -1.51 | 253 | 41.97 K |
| GYRE | Gyre Therapeutics Inc | 15123.7451 | 451.7 M | -209.9521 | -1.37 | 96 | 1.45 M |
| GLAD | Gladstone Cap Corp | 5.4166 | 443.28 M | -0.0798 | -1.45 | 75.75 K | 410.31 K |
| AIFU | Fanhua Inc. | 257.3393 | 428.34 M | -11.1196 | -4.14 | 53.95 K | 13.88 M |
| CHMG | Chemung Financial Cp | 14.1483 | 414.07 M | -0.3079 | -2.13 | 3.21 K | 45.47 K |
| CRMD | Cormedix Inc | 8.40 | 413.1 M | -0.20 | -2.33 | 8.84 K | 74.28 K |
| FWDI | AdvisorShares Madrona International ETF | 35.40 | 408.9 M | -0.30 | -0.84 | 900 | 31.86 K |
| RCKY | Rocky Brands Inc | 9.5024 | 398.3 M | -0.0802 | -0.84 | 63.96 K | 607.81 K |
| CTRN | Citi Trends Inc | 15.9884 | 386.78 M | -3.9947 | -19.99 | 1.69 M | 26.98 M |
| ARAY | Accuray Inc | 7.59 | 384.64 M | -0.05 | -0.65 | 280.48 K | 2.13 M |
| PERI | Perion Network Ltd | 22.41 | 369.9 M | -0.30 | -1.32 | 4.37 K | 97.98 K |
| PESI | Perma-Fix Envir | 6.50 | 338.01 M | -0.10 | -1.52 | 16.82 K | 109.35 K |
| GALT | Galectin Therapeutic | 7.62 | 331.8 M | -0.18 | -2.31 | 6.9 K | 52.56 K |
| AGEN | Agenus Inc | 110.6912 | 326.07 M | -0.577 | -0.52 | 2.55 K | 282.48 K |
| FCCO | First Community Corp | 4.8884 | 307.2 M | -0.0281 | -0.57 | 1.63 K | 7.97 K |
| TBCH | Turtle Beach Corporation | 13.80 | 299.63 M | -0.40 | -2.82 | 130 | 1.79 K |
| NNBR | NN Inc | 13.6642 | 299.51 M | -0.4514 | -3.2 | 249.77 K | 3.41 M |
| ALTO | Alto Ingredients Inc | 40.95 | 297.88 M | -1.05 | -2.5 | 21.09 K | 863.84 K |
| ESCA | Escalade Inc | 3.1281 | 292.89 M | -0.0641 | -2.01 | 4.03 K | 12.61 K |
| LSAK | Lesaka Technologies Inc | 8.41 | 292.5 M | -0.11 | -1.29 | 167.36 K | 1.41 M |
| CDZI | Cadiz Inc | 10.85 | 287.37 M | -0.06 | -0.55 | 9.79 K | 106.18 K |
| FXNC | First Natl Corp Strasburg VA | 8.0451 | 273.99 M | -0.1525 | -1.86 | 900 | 7.24 K |
| PCYO | Pure Cycle Corp | 3.90 | 263.38 M | -0.041 | -1.04 | 15.39 K | 60.02 K |
| LAB | Standard Biotools Inc | 14.60 | 252.26 M | -0.41 | -2.73 | 83.4 K | 1.22 M |
| ELVA | Electrovaya Inc | 10.633 | 251.49 M | -0.462 | -4.16 | 20 | 212.66 |
| STRT | Strattec Security | 22.0431 | 251 M | -0.8785 | -3.83 | 522 | 11.51 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LLY | Eli Lilly and Company | 27.5218 | 1.28 T | -0.2699 | -0.97 | 12.09 M | 332.66 M |
| WMT | Walmart Stores | 13.6204 | 1 T | -0.0889 | -0.65 | 34.25 M | 466.48 M |
| V | Visa Inc | 17.9846 | 795.36 B | -0.0989 | -0.55 | 20.13 M | 362.1 M |
| BAC | Bank of America Corporation | 9.1252 | 349.63 B | -0.0851 | -0.92 | 152.96 M | 1.4 B |
| BML-PH | Bank of America Corporation | 8.8136 | 256.72 B | -0.0763 | -0.86 | 77.96 K | 687.1 K |
| C | Citigroup Inc | 30.2982 | 205.59 B | -0.2204 | -0.72 | 33.05 M | 1 B |
| DE | Deere & Company | 64.9022 | 186.51 B | -0.3451 | -0.53 | 12.67 M | 822.41 M |
| SONY | Sony Group Corp ADR | 4.7115 | 154.7 B | -0.0457 | -0.96 | 5.63 M | 26.51 M |
| ITUB | Itau Unibanco Banco Holding S.A. ADR | 3.2249 | 83.22 B | -0.0324 | -0.99 | 20.62 M | 66.51 M |
| BCS | Barclays Plc ADR | 10.5106 | 76.95 B | -0.0833 | -0.79 | 1.24 M | 13.04 M |
| TGT | Target Corporation | 32.6484 | 73.91 B | -0.5358 | -1.61 | 20.2 M | 659.5 M |
| RELX | Relx Plc ADR | 5.8532 | 69.59 B | -0.0307 | -0.52 | 73.6 K | 430.8 K |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 11.4258 | 66.58 B | -0.0643 | -0.56 | 14.9 K | 170.24 K |
| CRH | CRH Plc ADR | 15.0593 | 64.04 B | -0.1199 | -0.79 | 116.8 K | 1.76 M |
| AFL | Aflac Inc | 17.6166 | 63 B | -1.1872 | -6.31 | 30.9 M | 544.35 M |
| NWG | Natwest Group Plc ADR | 8.2075 | 62.85 B | -0.0662 | -0.8 | 372.64 K | 3.06 M |
| DAL | Delta Air Lines Inc | 9.4193 | 60.08 B | -0.0689 | -0.73 | 14.22 M | 133.9 M |
| D | Dominion Resources | 25.7337 | 59.86 B | -0.1931 | -0.74 | 2.12 M | 54.52 M |
| FERG | Ferguson Plc | 21.6633 | 51.17 B | -0.9847 | -4.35 | 200 | 4.33 K |
| SPG-PJ | Simon Property Group Inc | 28.9606 | 45.49 B | -0.2326 | -0.8 | 9.87 K | 285.81 K |
| HMC | Honda Motor Company ADR | 21.911 | 43.28 B | -0.266 | -1.2 | 837.3 K | 18.35 M |
| MET-PA | MetLife Inc Preferred Stock Series A | 11.3392 | 40.49 B | -0.0639 | -0.56 | 130.05 K | 1.47 M |
| TKO | Tko Group Holdings Inc Cl A | 7.2886 | 37.63 B | -0.1219 | -1.64 | 435.6 K | 3.17 M |
| HSY | Hershey Foods Corp | 39.0393 | 35.46 B | -1.1259 | -2.8 | 4.21 M | 164.46 M |
| AEE | Ameren Corp | 17.6218 | 31.36 B | -0.143 | -0.8 | 2.64 M | 46.53 M |
| PHG | Koninklijke Philips Electronics ADR | 18.4383 | 29.52 B | -0.2047 | -1.1 | 1.54 M | 28.31 M |
| DTE | Dte Energy Company | 25.9866 | 29.07 B | -0.2212 | -0.84 | 1.27 M | 33.02 M |
| PCG | Pacific Gas & Electric Company | 34.9623 | 28.85 B | -0.3313 | -0.94 | 2.34 M | 81.81 M |
| BBD | Banco Bradesco S.A. ADR | 4.5714 | 28.72 B | -0.0917 | -1.97 | 17.04 M | 77.89 M |
| FE | Firstenergy Corp | 23.6451 | 26.94 B | -0.353 | -1.47 | 4.7 M | 111.21 M |
| CHD | Church & Dwight Company | 16.5739 | 26.44 B | -0.103 | -0.62 | 1.17 M | 19.39 M |
| HPQ | HP Inc | 10.4977 | 26.12 B | -0.1208 | -1.14 | 98.31 M | 1.03 B |
| PHM | Pultegroup | 6.4459 | 24.67 B | -0.034 | -0.52 | 7 M | 45.12 M |
| RF | Regions Financial Corp | 4.6287 | 24.34 B | -0.0779 | -1.66 | 19.48 M | 90.17 M |
| EIX | Edison International | 22.5087 | 23.06 B | -0.1718 | -0.76 | 2.18 M | 49.04 M |
| XPO | Xpo Logistics Inc | 3.0418 | 22.02 B | -0.0692 | -2.22 | 3.37 K | 10.24 K |
| TSN | Tyson Foods | 13.5766 | 21.06 B | -0.1032 | -0.75 | 4.37 M | 59.28 M |
| BSBR | Banco Santander Brasil S.A. ADR | 3.8765 | 18.34 B | -0.0462 | -1.18 | 5.91 M | 22.9 M |
| AIZ | Assurant Inc | 28.2714 | 15.95 B | -0.2459 | -0.86 | 1.08 M | 30.42 M |
| SJM | J.M. Smucker Company | 50.1953 | 14.21 B | -0.2565 | -0.51 | 718.1 K | 36.05 M |
| DKS | Dick's Sporting Goods Inc | 26.6751 | 13.3 B | -0.3289 | -1.22 | 3.29 M | 87.87 M |
| CLX | Clorox Company | 44.8917 | 12.92 B | -0.2425 | -0.54 | 837.5 K | 37.6 M |
| HII | Huntington Ingalls Industries | 30.6752 | 12.37 B | -0.223 | -0.72 | 560.41 K | 17.19 M |
| SUZ | Suzano Papel E Celul ADR | 6.2931 | 11.88 B | -0.3303 | -4.99 | 207.06 K | 1.3 M |
| EVR | Evercore Partners Inc | 25.7229 | 11.32 B | -0.6157 | -2.34 | 156.5 K | 4.03 M |
| ADC | Agree Realty Corp | 11.2592 | 9.11 B | -0.0929 | -0.82 | 27.9 K | 314.13 K |
| ACM | Aecom Technology Corp | 26.6086 | 9.04 B | -0.1342 | -0.5 | 703.3 K | 18.71 M |
| EGO | Eldorado Gold Corp | 72.6847 | 8.74 B | -1.5863 | -2.14 | 1.2 M | 87.11 M |
| ASR | Grupo Aeroportuario Del Sureste ADR | 34.0915 | 7.82 B | -0.2128 | -0.62 | 50.6 K | 1.73 M |
| CMC | Commercial Metals Company | 10.7012 | 7.14 B | -0.0916 | -0.85 | 1.92 M | 20.51 M |
| WPP | Wpp Plc ADR | 32.7914 | 6.02 B | -0.1815 | -0.55 | 49.99 K | 1.64 M |
| ICL | Israel Chemicals Ltd | 4.2699 | 5.77 B | -0.0576 | -1.33 | 600 | 2.56 K |
| AX | Axos Financial Inc | 4.0025 | 5.2 B | -0.0625 | -1.54 | 195.6 K | 782.89 K |
| JOE | St. Joe Company | 22.6411 | 4.06 B | -0.1712 | -0.75 | 400.1 K | 9.06 M |
| BRC | Brady Corp | 25.362 | 3.86 B | -1.8478 | -6.79 | 1.09 M | 27.71 M |
| BANC | First Pactrust Bancorp | 9.4731 | 2.84 B | -0.1503 | -1.56 | 12.5 K | 118.41 K |
| DAC | Danaos Corp | 77.1318 | 2.84 B | -0.8058 | -1.03 | 2.35 K | 181.26 K |
| CXW | Corecivic Inc | 11.2789 | 2.82 B | -0.0569 | -0.5 | 947.3 K | 10.68 M |
| HCI | Homeowners Choice | 4.8862 | 2.36 B | -0.0503 | -1.02 | 3.2 K | 15.64 K |
| HMN | Horace Mann Educators Corp | 10.4639 | 2.16 B | -0.0746 | -0.71 | 385.4 K | 4.03 M |
| HE | Hawaiian Electric Industries | 15.4735 | 1.55 B | -0.1216 | -0.78 | 480.04 K | 7.43 M |
| AGM-A | Federal Agricultural Mortgage Corporation | 7.5613 | 1.36 B | -0.3454 | -4.37 | 5.88 K | 44.48 K |
| ALX | Alexander's Inc | 131.175 | 1.27 B | -2.011 | -1.51 | 6.8 K | 891.99 K |
| UAN | Cvr Partners LP | 46.9775 | 1.19 B | -1.1081 | -2.3 | 40.21 K | 1.89 M |
| SB | Safe Bulkers Inc | 5.1577 | 892.45 M | -0.0266 | -0.51 | 230.43 K | 1.19 M |
| PLOW | Douglas Dynamics | 8.3378 | 873 M | -0.0554 | -0.66 | 435 K | 3.63 M |
| CLDT | Chatham Lodging Trust REIT | 8.557 | 803.02 M | -0.063 | -0.73 | 73.8 K | 631.51 K |
| OGG | Osisko Gold Group Inc. | 829.0718 | 751.63 M | -22.0667 | -2.59 | 3 | 2.49 K |
| EDN | Empresa Distribuidora Y Comercializadora ADR | 9.30 | 733.5 M | -0.1199 | -1.27 | 5.85 K | 54.41 K |
| ACCO | Acco Brands Corp | 6.0266 | 492.18 M | -0.0816 | -1.34 | 345.9 K | 2.08 M |
| KWY | Kingsway Corporation | 3.92 | 255.46 M | -0.20 | -4.85 | 2.58 K | 10.09 K |
| NOA | North American Construction Group Ltd | 6.1509 | 252.41 M | -2.0692 | -25.17 | 2.11 M | 13 M |
| BRT | BRT Realty Trust | 3.836 | 242.25 M | -0.0237 | -0.61 | 12.4 K | 47.57 K |
| MBI | MBIA Inc | 3.9042 | 240.81 M | -0.1047 | -2.61 | 3.53 M | 13.77 M |
| PERF | Perfect Corp Cl A | 12.00 | 201.82 M | -0.40 | -3.23 | 1.1 K | 13.2 K |
| TRAK | Repositrak Inc | 3.9792 | 134.8 M | -0.1185 | -2.89 | 148.97 K | 592.77 K |
| GHI | Greystone Housing Impact Investors LP | 4.4275 | 98.02 M | -0.0314 | -0.7 | 7.66 K | 33.93 K |
| SQNS | Sequans Communications S A ADR | 851.00 | 36.63 M | -12.00 | -1.39 | 2.05 K | 1.75 M |
| CCM | Concord Medical Services ADR | 23.6038 | 15.11 M | -0.6323 | -2.61 | 7.55 K | 178.16 K |
| CVLG | Covenant Logistics Group Inc | 4.3862 | -0.0813 | -1.82 | 51.3 K | 225.01 K | |
| PFLT | Pennantpark Fltng Rt | 12.97 | -0.23 | -1.74 | 43.41 K | 562.96 K | |
| SAR | Saratoga Investment Corp | 3.6041 | -0.0519 | -1.42 | 4 K | 14.42 K | |
| PNNT | Pennantpark Investme | 11.93 | -0.13 | -1.08 | 551.75 K | 6.58 M | |
| EVRG | Evergy Inc | 15.6272 | -0.1641 | -1.04 | 1.11 M | 17.39 M | |
| GJH | Strats Sm Trust For United States Cellular Corp | 3.5977 | -0.0371 | -1.02 | 740 | 2.66 K | |
| RGS | Regis Corp | 296.0737 | -2.6986 | -0.9 | 34.07 K | 10.09 M | |
| GJR | Strats Sm Trust For The Procter & Gamble Co. Sec | 14.1317 | -0.1157 | -0.81 | 4.8 K | 67.83 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 341.124 | 7.84 M | -16.5151 | -4.62 | 1.5 K | 512.37 K |
| TAL | Petrotal Corp | 127.6024 | -53.0482 | -29.37 | 42.42 K | 5.41 M | |
| NOA | North American Construction Group Ltd | 5.9721 | -2.22 | -27.1 | 243.6 K | 1.45 M | |
| WEED | Canopy Growth Corp | 6.00 | -2.00 | -25 | 650 | 3.9 K | |
| WJX | Wajax Corp | 15.7573 | -1.2668 | -7.44 | 256.94 K | 4.05 M | |
| IFP | Interfor Corp | 4.9395 | -0.3099 | -5.9 | 1.21 M | 5.98 M | |
| SOIL | Saturn Oil and Gas Inc | 5.60 | -0.20 | -3.45 | 500 | 2.8 K | |
| ESM | Euro Sun Mining Inc | 7.7197 | -0.2725 | -3.41 | 9.82 K | 75.82 K | |
| WPK | Winpak Ltd | 8.7949 | -0.3033 | -3.33 | 7.2 K | 63.34 K | |
| SJ | Stella Jones Inc | 7.9065 | -0.2719 | -3.32 | 264.4 K | 2.09 M | |
| GBT | Bmtc Group Inc | 16.0015 | -0.5169 | -3.13 | 135.46 K | 2.17 M | |
| BCE-PY | BCE Inc Pref Y | 10.8046 | -0.3087 | -2.78 | 3.22 K | 34.76 K | |
| LGO | Largo Resources Ltd | 38.00 | -1.00 | -2.56 | 3.8 K | 144.25 K | |
| ADN | Acadian Timber Corp | 4.4609 | -0.1163 | -2.54 | 26.65 K | 118.89 K | |
| DII-B | Dorel Industries Inc | 8.6519 | -0.211 | -2.38 | 43.77 K | 378.66 K | |
| ELD | Eldorado Gold | 70.4298 | -1.6345 | -2.27 | 3.28 M | 231.28 M | |
| PSI | Pason Systems Inc | 8.4116 | -0.1944 | -2.26 | 66.63 K | 560.49 K | |
| BCE-PS | Bce Inc Pref S | 10.8213 | -0.2313 | -2.09 | 1.7 K | 18.4 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 10.2766 | -0.1919 | -1.83 | 182.4 K | 1.87 M | |
| ENGH | Enghouse Systems Ltd | 3.5997 | -0.066 | -1.8 | 3.14 K | 11.3 K | |
| QBR-A | Quebecor Inc | 6.2428 | -0.1123 | -1.77 | 100 | 624.28 | |
| BRE | Bridgemarq Real Estate Services Inc | 3.8248 | -0.0679 | -1.74 | 25.2 K | 96.38 K | |
| EXE | Extendicare Inc | 4.2751 | -0.0707 | -1.63 | 239.56 K | 1.02 M | |
| HMMC | Hemlo Mining Corp. | 274.50 | -4.50 | -1.61 | 988 | 271.21 K | |
| CSH-UN | Chartwell Retirement Residences | 4.1162 | -0.0659 | -1.58 | 288.82 K | 1.19 M | |
| CSCI | Cosciens Biopharma Inc | 122400.00 | -1800.00 | -1.45 | 3 | 367.2 K | |
| ELVA | Electrovaya Inc | 10.25 | -0.15 | -1.44 | 1.9 K | 19.48 K | |
| FTS-PH | Fortis Inc Pref H | 13.6485 | -0.1931 | -1.4 | 2.22 K | 30.31 K | |
| QBR-B | Quebecor Inc | 6.1645 | -0.076 | -1.22 | 100.4 K | 618.92 K | |
| BN-PX | Brookfield Corporation | 10.3446 | -0.1261 | -1.2 | 6.9 K | 71.38 K | |
| TRX | Trx Gold Corporation | 6.79 | -0.08 | -1.16 | 71.54 K | 485.73 K | |
| WFC | Wall Financial | 6.9186 | -0.0782 | -1.12 | 600 | 4.15 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 10.5864 | -0.1089 | -1.02 | 136.97 K | 1.45 M | |
| CGY | Calian Group Ltd | 10.6232 | -0.0971 | -0.91 | 2.11 K | 22.39 K | |
| VNP | 5N Plus Inc | 9.03 | -0.08 | -0.88 | 18.8 K | 169.76 K | |
| MAL | Magellan Aero | 3.4134 | -0.0302 | -0.88 | 4.3 K | 14.69 K | |
| BCE-PH | Bce Inc Pref H | 10.3753 | -0.0863 | -0.82 | 2.64 K | 27.43 K | |
| HR-UN | H&R Real Estate Investment Trust | 11.5017 | -0.0937 | -0.81 | 712.31 K | 8.19 M | |
| GIB-A | CGI Inc | 20.364 | -0.1586 | -0.77 | 321.85 K | 6.55 M | |
| ACX | Act Energy Technologies Ltd | 5.7989 | -0.044 | -0.75 | 43.4 K | 251.64 K | |
| HPS-A | Hammond Power Solutions Inc | 7.0751 | -0.0463 | -0.65 | 1.7 K | 12.03 K | |
| BDGI | Badger Infrastructure Solutions Ltd | 4.6641 | -0.0296 | -0.63 | 160.5 K | 748.59 K | |
| NPI-PA | Northland Power Inc Pref A | 11.473 | -0.0668 | -0.58 | 680 | 7.8 K | |
| CAE | Cae Inc | 10.8591 | -0.0602 | -0.55 | 246.07 K | 2.67 M | |
| ORE | Orezone Gold Corp | 3.76 | -0.02 | -0.53 | 76.74 K | 288.54 K | |
| GWO-PL | Great Wst 5.65 Non Cum 1St L Prf | 10.7736 | -0.0552 | -0.51 | 9.96 K | 107.31 K | |
| BCE-PI | BCE Inc Pref AI | 11.2342 | -0.0567 | -0.5 | 5.83 K | 65.45 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GAMI | GAMCO Investors Inc | 20.0551 | 536.94 M | -0.5409 | -2.63 | 19.13 K | 383.59 K |
| MTTCF | MeaTech 3D Ltd | 45.70 | 22.72 M | -0.30 | -0.65 | 1.76 K | 80.39 K |
| FBCD | FBC Holding Inc | 20.70 | 2.03 M | -15.30 | -42.5 | 36.1 K | 747.25 K |
| EARI | Entertainment Arts Research Inc | 6.00 | 1.11 M | -0.60 | -9.09 | 50 | 300 |
| SEII | Sharing Economy International Inc | 4480.00 | 645.17 K | -120.00 | -2.61 | 27 | 120.96 K |
| RGGI | Resgreen Group International Inc | 25.00 | 48.75 K | -5.00 | -16.67 | 19 | 475 |
| XDSL | mPhase Technologies Inc | 38.00 | 16.8 K | -3.50 | -8.43 | 395 | 15.01 K |
| CGLO | Hash Labs Inc | 19.20 | 7.64 K | -4.00 | -17.24 | 56.31 M | 1.08 B |
| STTO | SITO Mobile Ltd. | 6.90 | 5.13 K | -0.10 | -1.43 | 26.56 K | 183.24 K |
| LITH | US Lithium Corp | 4.00 | 940 | -0.16 | -3.85 | 13.52 K | 54.08 K |
| YVRLF | Liquid Media Group Ltd. | 64.60 | 482 | -6.40 | -9.01 | 1.22 K | 78.75 K |
| USMJ | North American Cannabis Holdings Inc | 50.00 | 235 | -16.00 | -24.24 | 234 | 11.7 K |
| PARD | Poniard Pharmaceuticals Inc | 9.96 | 149 | -0.86 | -7.95 | 18.01 K | 179.39 K |
| PEHD | Perigee Holdings Inc. | 352.00 | 130 | -4.00 | -1.12 | 180 | 63.36 K |
| ESNC | EnSync Inc | 5.65 | 1 | -0.05 | -0.88 | 17.26 K | 97.5 K |
| NSAV | Net Savings Link Inc | 3.45 | -0.375 | -9.8 | 75.93 K | 261.97 K | |
| PMMEF | Premium Exploration Inc | 5.415 | -0.40 | -6.88 | 43.5 K | 235.55 K | |
| ESINQ | ITT Educational Services Inc | 69.41 | -1.44 | -2.03 | 650.7 K | 45.16 M |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AZR | Azarga Metals Corp | 75.00 | 367.62 K | -2.50 | -3.23 | 249.4 K | 18.7 M |
| ADD | Arctic Star Exploration Corp | 4.80 | -2.40 | -33.33 | 13.37 K | 64.17 K | |
| SLG | PetroTal Corp | 23.6457 | -9.8302 | -29.37 | 4.24 M | 100.31 M | |
| BBB | Brixton Metals Corporation | 18.50 | -4.50 | -19.57 | 194 | 3.59 K | |
| MUR | Murchison Minerals Ltd | 12.50 | -2.50 | -16.67 | 2.1 K | 26.27 K | |
| SNV | Sonoro Energy Ltd | 76.00 | -12.00 | -13.64 | 4.2 K | 319.2 K | |
| WEB | Westbridge Energy Corporation | 31.2272 | -4.0731 | -11.54 | 19 | 593.32 | |
| CD | Cantex Mine Development Corp | 12.00 | -1.50 | -11.11 | 35 | 420 | |
| AORO | Aloro Mining Corp | 10.20 | -1.00 | -8.93 | 2.2 K | 22.44 K | |
| GMV | GMV Minerals Inc | 5.20 | -0.50 | -8.77 | 11.31 K | 58.81 K | |
| VDO-H | Nevado Resources Corporation | 8.00 | -0.70 | -8.05 | 5.38 K | 43.04 K | |
| GIGA | Giga Metals Corporation | 3.60 | -0.30 | -7.69 | 500 | 1.8 K | |
| JSPX | JasperX Technologies Inc. | 60.00 | -5.00 | -7.69 | 120 | 7.2 K | |
| HAWK | Hawkeye Gold & Diamond Inc | 8.10 | -0.60 | -6.9 | 668 | 5.41 K | |
| ALTA | Altamira Gold Corp | 4.20 | -0.30 | -6.67 | 3.11 K | 13.07 K | |
| DEC | Decade Resources Ltd | 3.75 | -0.25 | -6.25 | 2.46 K | 9.22 K | |
| GR | Great Atlantic Resources Corp | 32.00 | -2.00 | -5.88 | 330 | 10.56 K | |
| CUCU | Global Copper Corp. | 4.95 | -0.30 | -5.71 | 687 | 3.4 K | |
| PEX | Pacific Ridge Exploration Ltd | 16.50 | -1.00 | -5.71 | 210.7 K | 3.48 M | |
| RAGE | Renegade Gold Inc. | 420.00 | -24.00 | -5.41 | 703 | 295.26 K | |
| IB | IBC Advanced Alloys Corp | 11.40 | -0.60 | -5 | 3.95 K | 45.01 K | |
| REX | Orex Minerals Inc | 7.90 | -0.40 | -4.82 | 37.38 K | 295.3 K | |
| TWO | T2 Metals Corp. | 21.00 | -1.00 | -4.55 | 410 | 8.61 K | |
| BAV-H | Bravern Ventures Ltd | 13.1997 | -0.60 | -4.35 | 5.15 K | 67.98 K | |
| VO | ValOre Metals Corp | 4.60 | -0.20 | -4.17 | 11 K | 50.6 K | |
| LMS | Less Mess Storage Inc. | 9.20 | -0.40 | -4.17 | 1.02 K | 9.38 K | |
| GAMA | Gamma Resources Ltd. | 6.72 | -0.28 | -4 | 7.9 K | 53.11 K | |
| SC-H | Serrano Resources Ltd | 24.00 | -1.00 | -4 | 654 | 15.7 K | |
| WPG | West Point Gold Corp. | 12.00 | -0.50 | -4 | 410 | 4.92 K | |
| BQE | BQE Water Inc | 74.00 | -3.00 | -3.9 | 13.82 K | 1.02 M | |
| DAU | Desert Gold Ventures Inc | 10.30 | -0.40 | -3.74 | 130 | 1.34 K | |
| NAM | New Age Metals Inc | 3.48 | -0.12 | -3.33 | 6.62 K | 23.06 K | |
| COR | Camino Minerals Corporation | 3.10 | -0.10 | -3.13 | 3.21 K | 9.95 K | |
| SGQ | SouthGobi Resources Ltd | 11.30 | -0.36 | -3.09 | 225.5 K | 2.55 M | |
| TRAN | Clean Energy Transition Inc. | 16.50 | -0.50 | -2.94 | 406 | 6.7 K | |
| FTEC | Fintech Select Ltd | 6.70 | -0.20 | -2.9 | 191.43 K | 1.28 M | |
| WVM | West Vault Mining Inc | 10.40 | -0.30 | -2.8 | 2.1 K | 21.84 K | |
| GOFL | Goldflare Exploration Inc | 3.80 | -0.10 | -2.56 | 3.44 K | 13.07 K | |
| BKM | Pacific Booker Minerals Inc | 7.26 | -0.19 | -2.55 | 1.4 K | 10.16 K | |
| WINS | Winshear Gold Corp | 17.3902 | -0.37 | -2.08 | 17 | 295.63 | |
| SA-H | Southern Arc Minerals Inc | 16.00 | -0.20 | -1.23 | 20.03 K | 320.48 K |