Loser Valuations for 14 June 2011 from 00:00:00 until 23:59:59
Loser Valuations for 14 June 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 | 18.9603 | 38.52 B | -0.1254 | -0.66 | 601.4 K | 11.4 M |
| CQP | Cheniere Energy Partners LP | 6.4176 | 29.91 B | -0.0949 | -1.46 | 248.42 K | 1.59 M |
| SIM | Grupo Simec S.A. DE C.V. ADR | 7.1289 | 3.74 B | -0.0373 | -0.52 | 6.87 K | 48.98 K |
| UUUU | Energy Fuels Inc | 17.05 | 1.84 B | -1.14 | -6.27 | 1.15 K | 19.59 K |
| REPX | Riley Exploration Permian Inc | 61.8609 | 947.46 M | -1.8746 | -2.94 | 1.05 K | 65.02 K |
| CTGO | Contango Ore Inc | 15.00 | 482.55 M | -0.50 | -3.23 | 745 | 11.18 K |
| FRD | Friedman Industries Inc | 7.3101 | 276.32 M | -0.0449 | -0.61 | 9.5 K | 69.45 K |
| ACU | Acme United Corp | 6.9261 | 269.13 M | -0.0737 | -1.05 | 3.2 K | 22.16 K |
| ELMD | Electromed Inc | 3.27 | 206.85 M | -0.09 | -2.68 | 1.7 K | 5.56 K |
| INTT | Intest Corp | 3.2296 | 185.85 M | -0.1257 | -3.75 | 63.53 K | 205.18 K |
| NEN | New England Realty Associates | 14.6943 | 159.52 M | -0.111 | -0.75 | 300 | 4.41 K |
| ARMP | Armata Pharmaceuticals Inc | 1540.00 | 144.64 M | -210.00 | -12 | 3 | 4.62 K |
| PLG | Platinum Group Metals Ltd | 197.00 | 136.84 M | -1.00 | -0.51 | 1.19 K | 234.43 K |
| SIF | Sifco Industries | 15.5621 | 133.8 M | -0.3179 | -2 | 2 K | 31.12 K |
| LODE | Comstock Mining Inc | 782.50 | 127.01 M | -7.50 | -0.95 | 524 | 410.03 K |
| OPHC | Optimumbank Hlds | 44.60 | 114.56 M | -4.60 | -9.35 | 46 | 2.05 K |
| SDEV | Stablecoin Development Corporation | 105266.9453 | 61.55 M | -2024.3672 | -1.89 | 1 | 105.27 K |
| IBIO | Ibio Inc | 14000.00 | 52.9 M | -400.00 | -2.78 | 5 | 70 K |
| WWR | Westwater Resources | 9360.00 | 51.65 M | -60.00 | -0.64 | 259 | 2.42 M |
| XTNT | Xtant Medical Holdings Inc | 422.3999 | 38.91 M | -15.5999 | -3.56 | 1.05 K | 445.21 K |
| COHN | Cohen & CO Inc | 11.2426 | 35.52 M | -0.7821 | -6.5 | 2.97 K | 33.41 K |
| CKX | Ckx Lands | 10.3494 | 32.42 M | -0.2721 | -2.56 | 1.38 K | 14.28 K |
| CPHI | China Pharma Holdings | 230.00 | 23.36 M | -16.00 | -6.5 | 191 | 43.93 K |
| CVM | Cel-Sci Corp | 3975.00 | 23.04 M | -75.00 | -1.85 | 45 | 178.88 K |
| MXC | Mexco Energy Corp | 8.5281 | 22.1 M | -0.0775 | -0.9 | 4.2 K | 35.82 K |
| IGC | India Globalization Capital Inc | 3.80 | 20.56 M | -0.10 | -2.56 | 15.32 K | 58.22 K |
| AMS | American Shared Hospital Services | 3.05 | 7.85 M | -0.05 | -1.61 | 1.4 K | 4.27 K |
| INUV | Inuvo Inc | 17.60 | 6.51 M | -0.80 | -4.35 | 3.85 K | 67.76 K |
| DSS | Document Security Systems | 6510.4419 | 4.5 M | -199.2148 | -2.97 | 208 | 1.35 M |
| IPB | Merrill Lynch & Company | 10.1981 | -0.0651 | -0.63 | 2.5 K | 25.5 K |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| VRTX | Vertex Pharmaceutic | 46.78 | 138.69 B | -0.46 | -0.97 | 2.29 M | 106.99 M |
| TTWO | Take-Two Interactive Software | 15.00 | 43.25 B | -0.42 | -2.72 | 5.49 M | 82.28 M |
| INSM | Insmed Inc | 12.51 | 26.49 B | -0.64 | -4.87 | 588.82 K | 7.37 M |
| LPLA | Lpl Financial Hld | 26.3987 | 23.49 B | -0.1775 | -0.67 | 408.1 K | 10.77 M |
| SBAC | SBA Communications | 33.8434 | 19.84 B | -0.2294 | -0.67 | 2.3 M | 77.81 M |
| ICLR | Icon Plc | 24.15 | 14.96 B | -0.47 | -1.91 | 204.24 K | 4.93 M |
| FDS | FactSet Research Systems Inc | 84.7603 | 11.81 B | -3.7247 | -4.21 | 1.14 M | 97.04 M |
| RGEN | Repligen Cp | 3.55 | 11.03 B | -0.02 | -0.56 | 93.1 K | 330.51 K |
| ORKA | Oruka Therapeutics Inc | 8294.5117 | 7.1 B | -195.165 | -2.3 | 15 | 124.42 K |
| RDNT | Radnet Inc | 4.65 | 6.14 B | -0.07 | -1.48 | 207 K | 962.55 K |
| MMSI | Merit Medical Sys | 18.44 | 5.28 B | -0.36 | -1.91 | 184.31 K | 3.4 M |
| JSM | SLM Cp 6% Sr Nt | 8.0672 | 5.05 B | -0.0648 | -0.8 | 52.31 K | 422.01 K |
| OPCH | Option Care Health Inc | 28.12 | 4.75 B | -0.36 | -1.26 | 129.43 K | 3.64 M |
| IONS | Ionis Pharmaceuticals | 8.83 | 4.71 B | -0.10 | -1.12 | 535.4 K | 4.73 M |
| UCB | United Community Banks, Inc. | 7.5641 | 4.48 B | -0.2225 | -2.86 | 963.56 K | 7.29 M |
| IEP | Icahn Enterprises | 6.8265 | 3.79 B | -0.2547 | -3.6 | 41.23 K | 281.49 K |
| ACHC | Acadia Healthcr Company | 11.68 | 3.61 B | -0.24 | -2.01 | 10.98 K | 128.28 K |
| CECO | CECO Environmental Corp. | 5.6055 | 3.13 B | -0.113 | -1.98 | 6.2 K | 34.75 K |
| VCEL | Vericel Corproation | 50.20 | 3.04 B | -1.40 | -2.71 | 32.56 K | 1.63 M |
| SPSC | Sps Commerce Inc | 8.00 | 2.94 B | -0.065 | -0.81 | 113.7 K | 909.62 K |
| ATRC | Atricure Inc | 13.66 | 2.93 B | -0.83 | -5.73 | 138.56 K | 1.89 M |
| CLDX | Celldex Therapeutics | 47.10 | 2.37 B | -0.60 | -1.26 | 26.06 K | 1.23 M |
| IMOS | Chipmos Tech ADR | 3.5003 | 1.84 B | -0.066 | -1.85 | 119.14 K | 417.01 K |
| LMAT | Lemaitre Vascular | 5.8279 | 1.81 B | -0.1009 | -1.7 | 2.7 K | 15.74 K |
| QCRH | Qcr Holdings Inc | 8.1737 | 1.69 B | -0.0433 | -0.53 | 6.55 K | 53.54 K |
| CASH | Meta Financial Group | 4.2507 | 1.56 B | -0.1524 | -3.46 | 14.1 K | 59.93 K |
| PLPC | Preformed Line Prd | 55.9284 | 1.47 B | -0.5073 | -0.9 | 21.5 K | 1.2 M |
| ALNT | Allient Inc | 3.227 | 1.47 B | -0.2025 | -5.9 | 76.95 K | 248.32 K |
| PCRX | Pacira Pharm Inc | 11.60 | 1.46 B | -1.62 | -12.25 | 283.16 K | 3.28 M |
| NKTR | Nektar Therapeutics | 112.35 | 1.31 B | -0.90 | -0.79 | 216.18 K | 24.29 M |
| STRA | Strayer Education | 93.148 | 1.21 B | -2.2951 | -2.4 | 425.4 K | 39.63 M |
| ATEC | Alphatec Holdings | 41.28 | 1.13 B | -0.60 | -1.43 | 34.8 K | 1.44 M |
| ELE | Elemental Royalty Corporation Common Stock | 5048.7681 | 1.08 B | -312.9404 | -5.84 | 2 | 10.1 K |
| WLDN | Willdan Group Inc | 3.89 | 1.05 B | -0.02 | -0.51 | 33.1 K | 128.76 K |
| SBSI | Southside Bancshares | 8.3542 | 1.04 B | -0.1017 | -1.2 | 68.71 K | 573.98 K |
| TRNS | Transcat Inc | 9.75 | 988.59 M | -0.25 | -2.5 | 4.6 K | 44.85 K |
| SHBI | Shore Bancshares Inc | 4.9909 | 758.73 M | -0.2662 | -5.06 | 49.13 K | 245.23 K |
| ACHV | Achieve Life Sciences Inc | 37642.00 | 659.86 M | -2772.00 | -6.86 | 45 | 1.69 M |
| GERN | Geron Corp | 3.8267 | 656.99 M | -0.0378 | -0.98 | 975.22 K | 3.73 M |
| CARE | Carter Bankshares Inc | 7.2733 | 645.51 M | -0.0813 | -1.11 | 4.14 K | 30.15 K |
| GCBC | Greene County Bncp | 3.151 | 609 M | -0.0271 | -0.85 | 4.26 K | 13.44 K |
| UNTY | Unity Bancorp Inc | 5.1335 | 588.98 M | -0.0378 | -0.73 | 14.3 K | 73.41 K |
| ANGO | Angiodynamics Inc | 13.67 | 522.32 M | -0.90 | -6.18 | 913.48 K | 12.49 M |
| HNRG | Hallador Energy Company | 7.3088 | 517.63 M | -0.0377 | -0.51 | 15.78 K | 115.3 K |
| TREE | Lendingtree Inc | 4.7032 | 517.31 M | -0.0283 | -0.6 | 24.37 K | 114.63 K |
| GOOD | Gladstone Comml | 5.0993 | 495.86 M | -0.0291 | -0.57 | 60.01 K | 306 K |
| AMRN | Amarin Corp ADR | 300.60 | 492.32 M | -2.40 | -0.79 | 135.31 K | 40.67 M |
| ADAM | New York Mortgage Trust, Inc. | 3.8034 | 481.32 M | -0.0513 | -1.33 | 11.5 K | 43.74 K |
| ASMB | Assembly Biosciences | 858.00 | 455.47 M | -18.60 | -2.12 | 1.2 K | 1.03 M |
| GYRE | Gyre Therapeutics Inc | 15739.1201 | 451.7 M | -137.5547 | -0.87 | 122 | 1.92 M |
| GEVO | Gevo Inc | 98999.8828 | 449.97 M | -3300.00 | -3.23 | 14 | 1.39 M |
| CZFS | Citizens Fincl Svcs | 20.477 | 412.85 M | -0.4968 | -2.37 | 662 | 13.56 K |
| IA | Innovative Aerosystems, Inc. | 3.0864 | 396.74 M | -0.0299 | -0.96 | 40.3 K | 124.38 K |
| WILC | G Willi-Food Intl | 4.8823 | 391.4 M | -0.0769 | -1.55 | 13.66 K | 66.7 K |
| TSBK | Timberland Bancorp | 3.4205 | 373.7 M | -0.1505 | -4.21 | 5.59 K | 19.13 K |
| AIOT | Powerfleet Inc | 4.15 | 359.73 M | -0.11 | -2.58 | 16.9 K | 70.14 K |
| BCML | Bay Commercial Bk CA | 6.4432 | 341.25 M | -0.1815 | -2.74 | 1.97 K | 12.69 K |
| PESI | Perma-Fix Envir | 7.25 | 338.01 M | -0.40 | -5.23 | 26.59 K | 192.76 K |
| EGHT | 8X8 Inc | 3.60 | 335.48 M | -0.18 | -4.76 | 1.83 M | 6.59 M |
| TBCH | Turtle Beach Corporation | 17.80 | 299.63 M | -0.20 | -1.11 | 265 | 4.72 K |
| ESCA | Escalade Inc | 3.1388 | 292.89 M | -0.016 | -0.51 | 15.34 K | 48.15 K |
| PCYO | Pure Cycle Corp | 3.20 | 263.38 M | -0.14 | -4.19 | 24.96 K | 79.88 K |
| ULBI | Ultralife Corp | 4.99 | 262.46 M | -0.03 | -0.6 | 56.49 K | 281.91 K |
| HQI | Hirequest Inc | 3.8061 | 253.5 M | -0.2175 | -5.41 | 3.65 K | 13.89 K |
| STRT | Strattec Security | 18.2301 | 251 M | -1.186 | -6.11 | 4.47 K | 81.47 K |
| CFBK | Central Fed Cp | 17.1195 | 238.82 M | -0.5188 | -2.94 | 257 | 4.4 K |
| PPIH | Perma-Pipe International Holdings Inc | 7.83 | 237.41 M | -0.72 | -8.42 | 50.84 K | 398.12 K |
| RGCO | Rgc Resources Inc | 6.2153 | 236.47 M | -0.2714 | -4.18 | 2.73 K | 16.99 K |
| OVBC | Ohio Valley Banc Cp | 10.2675 | 232.63 M | -0.2149 | -2.05 | 6.6 K | 67.77 K |
| SIGA | Siga Technologies Inc | 7.9523 | 225.61 M | -0.908 | -10.25 | 2.2 M | 17.49 M |
| VRA | Vera Bradley | 39.57 | 224.06 M | -0.78 | -1.93 | 320.51 K | 12.68 M |
| LTRX | Lantronix Inc | 3.17 | 221.74 M | -0.029 | -0.91 | 4 K | 12.68 K |
| AEHL | Antelope Enterprise Hldg Ltd | 206165.1875 | 215.82 M | -2061.6563 | -0.99 | 1 | 206.17 K |
| BSET | Bassett Furniture | 3.9314 | 189.38 M | -0.0448 | -1.13 | 26.58 K | 104.51 K |
| EML | Eastern Company | 11.7216 | 189.07 M | -0.415 | -3.42 | 1.5 K | 17.58 K |
| USAU | U.S. Gold Corp | 892.2256 | 188.26 M | -5.8699 | -0.65 | 11 | 9.81 K |
| TAYD | Taylor Devices Inc | 5.63 | 188.14 M | -0.12 | -2.09 | 1.1 K | 6.19 K |
| ANIK | Anika Therapeutics | 6.60 | 186.69 M | -0.08 | -1.2 | 86.23 K | 569.15 K |
| CXDO | Crexendo Inc | 4.4632 | 168.55 M | -0.192 | -4.12 | 36.42 K | 162.55 K |
| NAGE | Niagen Bioscience, Inc. | 4.05 | 165.92 M | -0.21 | -4.93 | 19.2 K | 77.76 K |
| EBMT | Eagle Bancorp [Mt] | 7.1383 | 163.37 M | -0.0674 | -0.94 | 42 K | 299.81 K |
| LSBK | Lake Shore Bancorp | 5.1888 | 146.38 M | -0.0494 | -0.94 | 3.25 K | 16.87 K |
| MGYR | Magyar Bancorp Inc | 3.3723 | 140.6 M | -0.1874 | -5.26 | 4.03 K | 13.59 K |
| ARQ | Arq Inc | 5.8789 | 137.87 M | -0.2423 | -3.96 | 98.85 K | 581.12 K |
| STRS | Stratus Pptys Inc | 11.3498 | 135.55 M | -0.3104 | -2.66 | 8.6 K | 97.61 K |
| ABEO | Abeona Therapeutics | 2525.00 | 131.52 M | -99.9988 | -3.81 | 74 | 186.85 K |
| TRAK | ReposiTrak | 4.2329 | 130.14 M | -0.2461 | -5.49 | 42.23 K | 178.75 K |
| GSIT | Gsi Technology Inc | 6.33 | 128.15 M | -0.10 | -1.56 | 172.48 K | 1.09 M |
| BOTJ | Bank of The Jame Fnl | 3.6622 | 115.36 M | -0.3837 | -9.48 | 2.86 K | 10.47 K |
| OFED | Oconee Fed Fin Corp | 8.5746 | 113.48 M | -0.0504 | -0.58 | 1.99 K | 17.08 K |
| UBOH | United Bancshares | 6.1497 | 112.51 M | -0.0831 | -1.33 | 2.93 K | 18.01 K |
| UNB | Union Bankshares Inc | 9.9694 | 112.37 M | -0.1789 | -1.76 | 2.1 K | 20.94 K |
| BKSC | Bank of So Car Cp | 4.8258 | 111.45 M | -0.0487 | -1 | 3.64 K | 17.58 K |
| FLNT | Fluent Inc | 39.9241 | 109.36 M | -1.2675 | -3.08 | 987 | 39.41 K |
| OPHC | Optimumbank Hlds | 44.60 | 107.79 M | -4.60 | -9.35 | 46 | 2.05 K |
| OCC | Optical Cable Corp | 3.5842 | 101.24 M | -0.2488 | -6.49 | 28.64 K | 102.63 K |
| ANIX | Anixa Biosciences Inc | 8.50 | 96.49 M | -0.25 | -2.86 | 8.85 K | 75.24 K |
| CBAT | Cbak Energy Technology Inc | 5.15 | 92.63 M | -0.35 | -6.36 | 140.32 K | 722.65 K |
| UBCP | United Bncp Inc | 4.1205 | 81.96 M | -0.0378 | -0.91 | 1.5 K | 6.18 K |
| BWEN | Broadwind Energy Inc | 14.70 | 70.5 M | -0.10 | -0.68 | 57.25 K | 841.59 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BAC | Bank of America Corporation | 8.3661 | 349.63 B | -0.1316 | -1.55 | 173.05 M | 1.45 B |
| MS | Morgan Stanley | 16.1304 | 298.3 B | -0.3962 | -2.4 | 17.7 M | 285.47 M |
| C | Citigroup Inc | 28.4979 | 205.59 B | -0.2866 | -1 | 38.17 M | 1.09 B |
| COF | Capital One Financial Corp | 37.9122 | 118.57 B | -1.276 | -3.26 | 10.3 M | 390.64 M |
| MS-PA | Morgan Stanley | 11.7832 | 67.38 B | -0.0901 | -0.76 | 46.02 K | 542.3 K |
| AIG | American International Group | 21.477 | 42.95 B | -0.354 | -1.62 | 10.22 M | 219.46 M |
| KR | Kroger Company | 7.3485 | 41.04 B | -0.0602 | -0.81 | 19.42 M | 142.72 M |
| BIP | Brookfield Infrastructure Partners LP | 4.7081 | 31.48 B | -0.0291 | -0.61 | 514.84 K | 2.42 M |
| MKL | Markel Corp | 398.10 | 24.13 B | -2.90 | -0.72 | 37.5 K | 14.93 M |
| VIV | Telecomunicacoes DE Sao Paulo ADR | 11.0551 | 19.62 B | -0.174 | -1.55 | 752.8 K | 8.32 M |
| ELS | Equity Lifestyle Properties | 10.5474 | 12.47 B | -0.0957 | -0.9 | 1.1 M | 11.64 M |
| EVR | Evercore Partners Inc | 24.7388 | 11.32 B | -0.9139 | -3.56 | 806.1 K | 19.94 M |
| AES | The Aes Corp | 7.7547 | 10.65 B | -0.0441 | -0.57 | 8.53 M | 66.17 M |
| STAG | Stag Industrial Inc | 5.4232 | 7.3 B | -0.0851 | -1.54 | 200.1 K | 1.09 M |
| BB | Blackberry Ltd | 35.76 | 5.52 B | -0.44 | -1.22 | 17.44 M | 623.63 M |
| SKY | Skyline Corp | 13.6714 | 5 B | -0.2185 | -1.57 | 26.9 K | 367.76 K |
| GFF | Griffon Corp | 6.9172 | 4.81 B | -0.0834 | -1.19 | 391.4 K | 2.71 M |
| UCB | United Community Banks Inc | 7.6827 | 4.49 B | -0.2259 | -2.86 | 192.72 K | 1.48 M |
| STNG | Scorpio Tankers Inc | 63.3361 | 4.19 B | -0.3323 | -0.52 | 7.28 K | 461.09 K |
| GEF | Greif Bros. Corp | 37.9379 | 4.12 B | -0.886 | -2.28 | 268.3 K | 10.18 M |
| CGAU | Centerra Gold Inc | 11.6486 | 4.12 B | -0.1118 | -0.95 | 13.2 K | 153.76 K |
| GEF-B | Greif Inc | 28.9749 | 3.89 B | -0.5705 | -1.93 | 10.2 K | 295.54 K |
| WT | Wisdomtree Inc | 5.2201 | 3.24 B | -0.0325 | -0.62 | 186.7 K | 974.59 K |
| GEFB | Greif, Inc. | 31.1272 | 3.16 B | -0.6129 | -1.93 | 10.2 K | 317.5 K |
| BKU | BankUnited Inc | 17.8384 | 3.12 B | -0.2262 | -1.25 | 223.4 K | 3.99 M |
| RLJ-PA | RLJ Lodging Trust | 6.7285 | 2.86 B | -0.0752 | -1.11 | 367.21 K | 2.47 M |
| BANC | First Pactrust Bancorp | 10.7036 | 2.84 B | -0.2237 | -2.05 | 45 K | 481.66 K |
| AAP | Advance Auto Parts Inc | 49.3087 | 2.76 B | -0.6202 | -1.24 | 3.02 M | 149.14 M |
| SDRL | Seadrill 2021 Ltd | 49581.5859 | 2.72 B | -348.0352 | -0.7 | 1.52 M | 75.55 B |
| HCI | Homeowners Choice | 4.2134 | 2.36 B | -0.0251 | -0.59 | 8.4 K | 35.39 K |
| RLJ | Rlj Lodging Trust | 9.317 | 2.02 B | -0.1042 | -1.11 | 367.3 K | 3.42 M |
| EFC | Ellington Financial Llc | 3.734 | 1.5 B | -0.0332 | -0.88 | 64.5 K | 240.84 K |
| WOLF | Wolfspeed | 37.6991 | 1.47 B | -0.72 | -1.87 | 2.86 M | 107.84 M |
| ARCO | Arcos Dorados Holdings Inc | 16.297 | 1.46 B | -0.1725 | -1.05 | 1.87 M | 30.48 M |
| ALX | Alexander's Inc | 128.0678 | 1.27 B | -1.0217 | -0.79 | 2.8 K | 358.59 K |
| KOS | Kosmos Energy Ltd | 17.5189 | 1.21 B | -0.1433 | -0.81 | 679.3 K | 11.9 M |
| UTL | Unitil Corp | 15.0422 | 1.04 B | -0.1001 | -0.66 | 51.8 K | 779.19 K |
| NX | Quanex Building Products Corp | 13.8498 | 961.89 M | -0.3242 | -2.29 | 751.2 K | 10.4 M |
| PAR | Par Technology Corp | 3.7008 | 920.73 M | -0.0885 | -2.34 | 21.5 K | 79.57 K |
| PLOW | Douglas Dynamics | 8.3876 | 873 M | -0.0554 | -0.66 | 85 K | 712.95 K |
| TRC | Tejon Ranch Company | 31.1132 | 476.93 M | -0.2636 | -0.84 | 262.72 K | 8.17 M |
| VHI | Valhi Inc | 137.3494 | 467.02 M | -2.7282 | -1.95 | 19.88 K | 2.73 M |
| TROX | Tronox Inc | 14.7028 | 450.35 M | -0.1188 | -0.8 | 530 K | 7.79 M |
| CPS | Cooper Std Hld Inc | 45.00 | 336.37 M | -1.50 | -3.23 | 13.7 K | 616.5 K |
| MLP | Maui Land & Pineapple Company | 4.64 | 300.07 M | -0.10 | -2.11 | 18.12 K | 84.08 K |
| TRAK | Repositrak Inc | 4.2458 | 134.8 M | -0.2469 | -5.5 | 42.23 K | 179.29 K |
| LODE | Comstock | 782.50 | 126.77 M | -7.50 | -0.95 | 524 | 410.03 K |
| GHI | Greystone Housing Impact Investors LP | 4.4197 | 98.02 M | -0.094 | -2.08 | 30.19 K | 133.42 K |
| MTR | Mesa Royalty Trust | 13.6896 | 3.67 M | -0.1644 | -1.19 | 5.9 K | 80.77 K |
| FDS | FactSet Research Systems Inc | 84.7603 | -3.7247 | -4.21 | 1.14 M | 97.04 M | |
| EP-PC | El Paso Energy Capital Trust I PFD CV TR SECS | 21.8468 | -0.3391 | -1.53 | 10.13 K | 221.37 K | |
| CQP | Cheniere Energy Partners LP | 6.3374 | -0.0937 | -1.46 | 248.5 K | 1.57 M | |
| SBSI | Southside Bancshares | 8.3564 | -0.1017 | -1.2 | 56.34 K | 470.76 K | |
| GJH | Strats Sm Trust For United States Cellular Corp | 3.62 | -0.0384 | -1.05 | 250 | 905 | |
| EPR-PC | EPR Properties | 7.7558 | -0.0779 | -0.99 | 16.2 K | 125.64 K | |
| IPB | Merrill Lynch & Company | 10.1981 | -0.0651 | -0.63 | 2.5 K | 25.5 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 322.7936 | 7.84 M | -1.7231 | -0.53 | 449 | 144.93 K |
| ACB | Aurora Cannabis Inc | 12.60 | -3.60 | -22.22 | 167 | 2.1 K | |
| MARI | Marimaca Copper Corp | 17.50 | -2.50 | -12.5 | 10.44 K | 182.63 K | |
| MAI | Mining Americas Inc. | 25.00 | -2.00 | -7.41 | 399 | 9.97 K | |
| FLNT | Flint Corp | 22.40 | -1.60 | -6.67 | 2.87 K | 64.29 K | |
| S | Sherritt Intl Rv | 5.9012 | -0.3571 | -5.71 | 10.52 M | 62.05 M | |
| GSY | Goeasy Ltd | 4.6494 | -0.2706 | -5.5 | 1.95 K | 9.07 K | |
| ATX | ATEX Resources Inc. | 7.20 | -0.30 | -4 | 1.47 K | 10.61 K | |
| TWC | Twc Enterprises Ltd | 5.3039 | -0.2165 | -3.92 | 805 | 4.27 K | |
| ELR | Eastern Platinum Ltd | 8.90 | -0.30 | -3.26 | 4.64 M | 41.3 M | |
| BPO-PY | Brookfield Office Properties Inc Pref Y | 6.0502 | -0.2016 | -3.22 | 1.1 K | 6.66 K | |
| LNF | Leons Furniture | 7.0178 | -0.2098 | -2.9 | 6.08 K | 42.64 K | |
| MSCL | Satellos Bioscience Inc | 81.60 | -2.40 | -2.86 | 58 | 4.73 K | |
| WFG | West Fraser Timber CO Ltd | 18.7704 | -0.533 | -2.76 | 143 K | 2.68 M | |
| GFP | Greenfirst Forest Products Inc | 7.4074 | -0.1949 | -2.56 | 780 | 5.78 K | |
| PIF | Polaris Infrastructure Inc | 451.1501 | -9.5989 | -2.08 | 163 | 73.54 K | |
| TGO | Terago Inc | 10.48 | -0.21 | -1.96 | 3.2 K | 33.54 K | |
| SRV-UN | SIR Royalty Income Fund | 3.0884 | -0.0561 | -1.78 | 17.28 K | 53.37 K | |
| BB | Blackberry Ltd | 34.73 | -0.61 | -1.73 | 3.05 M | 106.03 M | |
| PTM | Platinum Group Metals Ltd | 192.00 | -3.00 | -1.54 | 875 | 168 K | |
| BBD-PD | Bombardier Inc Pref D | 6.8601 | -0.1067 | -1.53 | 19.23 K | 131.95 K | |
| SVB | Silver Bull Resources Inc | 5.28 | -0.08 | -1.49 | 2.65 K | 13.99 K | |
| TCL-B | Transcontinental Inc | 6.2594 | -0.0942 | -1.48 | 100 | 625.94 | |
| AFN | Ag Growth International Inc | 26.5383 | -0.366 | -1.36 | 10.7 K | 283.96 K | |
| BIP-UN | Brookfield Infrastructure Partners L.P | 4.2367 | -0.0578 | -1.35 | 156.34 K | 662.37 K | |
| K | Kinross Gold Corp | 13.0605 | -0.1748 | -1.32 | 3.66 M | 47.8 M | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 10.5888 | -0.1403 | -1.31 | 2.75 K | 29.12 K | |
| EMP-A | Empire Company Limited | 14.0966 | -0.1781 | -1.25 | 109.8 K | 1.55 M | |
| X | TMX Group Ltd | 5.8318 | -0.0735 | -1.24 | 1.78 M | 10.38 M | |
| VLN | Velan Inc Sv | 11.3455 | -0.1426 | -1.24 | 400 | 4.54 K | |
| ATD | Alimentation Couche-Tard Inc. | 4.153 | -0.051 | -1.21 | 1.8 K | 7.48 K | |
| ORE | Orezone Gold Corp | 4.27 | -0.05 | -1.16 | 372.85 K | 1.59 M | |
| RCI-A | Rogers Communications Inc | 22.0555 | -0.2378 | -1.07 | 984 | 21.7 K | |
| CFP | Canfor Corp | 9.35 | -0.10 | -1.06 | 1.87 M | 17.46 M | |
| BCE-PF | BCE Inc Pref AF | 10.6876 | -0.1113 | -1.03 | 4.69 K | 50.12 K | |
| IFC | Intact Financial Corp | 37.9013 | -0.3718 | -0.97 | 396.4 K | 15.02 M | |
| BBD-PB | Bombardier Inc Pref B | 5.8754 | -0.0555 | -0.94 | 35.25 K | 207.1 K | |
| CSCI | Cosciens Biopharma Inc | 130200.00 | -1200.00 | -0.91 | 1 | 130.2 K | |
| MKP | Mcan Mortgage Corp | 3.6722 | -0.0333 | -0.9 | 11.78 K | 43.27 K | |
| TCL-A | Transcontinental Inc | 6.1498 | -0.0557 | -0.9 | 38.95 K | 239.56 K | |
| NWC | The North West Company Inc | 10.3899 | -0.0937 | -0.89 | 133.13 K | 1.38 M | |
| CIGI | Colliers International Group Inc | 20.2484 | -0.177 | -0.87 | 17.17 K | 347.6 K | |
| BCE | BCE Inc | 16.1385 | -0.1379 | -0.85 | 2.42 M | 39.13 M | |
| PHX | Phx Energy Services Corp | 5.4099 | -0.0447 | -0.82 | 30.27 K | 163.74 K | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 9.1468 | -0.0737 | -0.8 | 4.5 K | 41.16 K | |
| WN-PE | George Weston 4.75 Ser V Prf | 9.869 | -0.0769 | -0.77 | 7.67 K | 75.74 K | |
| CCO | Cameco Corp | 20.2866 | -0.1495 | -0.73 | 1.7 M | 34.46 M | |
| QTRH | Quarterhill Inc | 4.786 | -0.0343 | -0.71 | 761.09 K | 3.64 M | |
| CLS | Celestica Inc Sv | 8.82 | -0.06 | -0.68 | 418.8 K | 3.69 M | |
| GRT-UN | Granite Real Estate Investment Trust | 13.9744 | -0.0949 | -0.67 | 320 K | 4.47 M | |
| BOS | Airboss America J | 3.9279 | -0.0259 | -0.66 | 4.03 K | 15.83 K | |
| DXT | Dexterra Group Inc | 10.9255 | -0.0701 | -0.64 | 24 K | 262.21 K | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 10.8036 | -0.0686 | -0.63 | 11.38 K | 122.94 K | |
| RIC | Richmont Mines | 3.882 | -0.0232 | -0.59 | 988 | 3.84 K | |
| NPI-PA | Northland Power Inc Pref A | 11.3838 | -0.0669 | -0.58 | 6.88 K | 78.38 K | |
| BU | Burcon Nutrascience Corp | 148.0562 | -0.8272 | -0.56 | 60 | 8.88 K | |
| PZA | Pizza Pizza Royalty Corp | 3.3389 | -0.0186 | -0.55 | 34.5 K | 115.19 K | |
| MFI | Maple Leaf Foods | 6.886 | -0.0362 | -0.52 | 47.73 K | 328.66 K | |
| EQB | EQB Inc | 11.9969 | -0.0624 | -0.52 | 600 | 7.2 K | |
| BRE | Bridgemarq Real Estate Services Inc | 3.6201 | -0.0184 | -0.51 | 9.9 K | 35.84 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| NTPIF | Nam Tai Property Inc. | 5.79 | 262.33 M | -0.08 | -1.36 | 127.49 K | 738.17 K |
| MTTCF | MeaTech 3D Ltd | 33.10 | 22.72 M | -1.70 | -4.89 | 2.6 K | 85.93 K |
| ELCO | Elcom International Inc | 17.60 | 16.57 M | -1.65 | -8.57 | 25 | 440 |
| ONEI | OneMeta AI | 30.00 | 8.95 M | -1.00 | -3.23 | 20 | 600 |
| CGAC | Code Green Apparel Corp | 115.00 | 1.09 M | -5.00 | -4.17 | 217 | 24.95 K |
| GSFI | Green Stream Holdings Inc | 301.7957 | 654.18 K | -34.4153 | -10.24 | 156 | 47.08 K |
| ERHE | ERHC Energy Inc | 10.10 | 287.94 K | -0.90 | -8.18 | 356.8 K | 3.6 M |
| BORK | Bourque Industries Inc | 4.38 | 94.06 K | -0.30 | -6.41 | 436.45 K | 1.91 M |
| SAGD | Sativa Growth International | 1000.00 | 67.73 K | -600.00 | -37.5 | 6 | 6 K |
| USRM | U.S. Stem Cell Inc | 115.00 | 64.15 K | -15.00 | -11.54 | 91 | 10.46 K |
| ERINQ | Erin Energy Corporation | 3.1789 | 21.53 K | -0.1479 | -4.45 | 217.75 K | 692.2 K |
| XDSL | mPhase Technologies Inc | 37.50 | 16.8 K | -3.50 | -8.54 | 316 | 11.85 K |
| CDVIQ | Cal Dive International Inc | 6.25 | 9.86 K | -0.10 | -1.57 | 875 K | 5.47 M |
| CERX | Colombia Energy Resources Inc | 12.08 | 5.35 K | -4.40 | -26.7 | 544 | 6.57 K |
| LASLY | Lentuo International Inc | 4.78 | 3.26 K | -0.03 | -0.62 | 22.98 K | 109.87 K |
| SIMPQ | Simply Inc | 202.50 | 1.55 K | -7.50 | -3.57 | 134 | 27.14 K |
| CYRNQ | CYRNQ | 65.20 | 799 | -0.602 | -0.91 | 577 | 37.62 K |
| SEDN | SED International Holdings Inc | 5.10 | 516 | -0.05 | -0.97 | 10.46 K | 53.35 K |
| SYNE | Synthesis Energy Systems Inc | 138.88 | 157 | -1.92 | -1.36 | 4.08 K | 566.77 K |
| PEHD | Perigee Holdings Inc. | 328.00 | 130 | -4.00 | -1.2 | 368 | 120.7 K |
| ESNC | EnSync Inc | 4.555 | 1 | -0.045 | -0.98 | 35.93 K | 163.66 K |
| SIRC | Solar Integrated Roofing Corporation | 674.9992 | -256.4999 | -27.54 | 1 | 675 | |
| AFPW | AlumiFuel Power Corporation | 230.00 | -45.00 | -16.36 | 33 | 7.59 K | |
| PTRC | Petro River Oil Corp | 52.00 | -8.00 | -13.33 | 37 | 1.92 K | |
| URBF | Urban Barns Foods Inc | 120.00 | -12.00 | -9.09 | 48.95 K | 5.87 M | |
| FTEG | For The Earth Corp | 300.0003 | -30.00 | -9.09 | 19 | 5.7 K | |
| HDYNQ | Hyperdynamics Corporation | 34.80 | -1.04 | -2.9 | 216.1 K | 7.52 M | |
| TXCCQ | TranSwitch Corporation | 3.15 | -0.06 | -1.87 | 88.96 K | 280.23 K | |
| SGRCF | San Gold Corporation | 3.25 | -0.05 | -1.52 | 56.97 K | 185.14 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SMN | Sun Summit Minerals Corp | 8.10 | -2.25 | -21.74 | 547 | 4.43 K | |
| ENA | Enablence Technologies Inc | 216.00 | -48.00 | -18.18 | 4.08 K | 881.5 K | |
| RTM | RT Minerals Corp | 1500.006 | -300.0012 | -16.67 | 2 | 3 K | |
| IDL | Imaging Dynamics Company Ltd | 15.00 | -2.50 | -14.29 | 244 | 3.66 K | |
| NEXM | NexMetals Mining Corp. | 50.00 | -8.00 | -13.79 | 50 | 2.5 K | |
| SKYG | Sky Gold Corp | 960.0001 | -150.00 | -13.51 | 7 | 6.72 K | |
| APGO | Apollo Gold & Silver Corp | 464.00 | -56.00 | -10.77 | 7 | 3.25 K | |
| MN | Manganese X Energy Corp | 9.00 | -1.00 | -10 | 1.5 K | 13.5 K | |
| WINS | Winshear Gold Corp | 14.4302 | -1.48 | -9.3 | 1.46 K | 21.02 K | |
| EGT | Eguana Technologies Inc | 10.00 | -1.00 | -9.09 | 1.09 K | 10.92 K | |
| MOON | Blue Moon Metals Inc | 10.00 | -1.00 | -9.09 | 506 | 5.06 K | |
| LUCA | Luca Mining Corp. | 12.80 | -1.28 | -9.09 | 156 | 2 K | |
| EON | EON Lithium Corp. | 32.00 | -3.00 | -8.57 | 202 | 6.46 K | |
| AORO | Aloro Mining Corp | 9.20 | -0.80 | -8 | 3.7 K | 34.04 K | |
| CVB | Compass Gold Corporation | 24.00 | -2.00 | -7.69 | 1.18 K | 28.37 K | |
| LMG | Lincoln Gold Mining Inc | 130.00 | -10.00 | -7.14 | 49 | 6.37 K | |
| MCI | Minnova Corp | 4.00 | -0.30 | -6.98 | 1 K | 4 K | |
| CAMB | Cambria Gold Mines Inc. | 33.50 | -2.50 | -6.94 | 67.7 K | 2.27 M | |
| NTH | Nord Precious Metals Mining Inc. | 12.2592 | -0.8757 | -6.67 | 2.22 K | 27.19 K | |
| JUGR | Juggernaut Exploration Ltd | 150.00 | -10.00 | -6.25 | 16 | 2.4 K | |
| NL | Northern Lion Gold Corp | 9.60 | -0.64 | -6.25 | 1.01 K | 9.66 K | |
| OYL | CGX Energy Inc | 6.30 | -0.40 | -5.97 | 410.44 K | 2.59 M | |
| KEEK | Personas Social Incorporated | 780.00 | -45.00 | -5.45 | 89 | 69.42 K | |
| EGM | EnGold Mines Ltd | 3.2233 | -0.1842 | -5.41 | 9.25 K | 29.82 K | |
| CTN | Centurion Minerals Ltd | 345.5993 | -19.20 | -5.26 | 6 | 2.07 K | |
| LTV | Leonovus Inc | 10.80 | -0.60 | -5.26 | 533 | 5.76 K | |
| RAGE | Renegade Gold Inc. | 342.00 | -18.00 | -5 | 309 | 105.68 K | |
| FMS | Focus Graphite Inc | 8.60 | -0.40 | -4.44 | 30.53 K | 262.56 K | |
| MMG | Metallic Minerals Corp | 4.30 | -0.20 | -4.44 | 4.62 K | 19.87 K | |
| BLDS | Badlands Resources Inc. | 24.00 | -1.00 | -4 | 1.04 K | 25.01 K | |
| RYO | Rio Silver Inc | 6.00 | -0.25 | -4 | 1.4 K | 8.4 K | |
| FTJ | Fort St. James Nickel Corp | 4.80 | -0.20 | -4 | 19 | 91.2 | |
| WEC | Winchester Equity Corporation | 25.60 | -1.00 | -3.76 | 12.55 K | 321.28 K | |
| AXL | Arrow Exploration Corp | 177.7778 | -6.8376 | -3.7 | 341.8 K | 60.76 M | |
| PURO | Platauro Metals Corp. | 43.4057 | -1.6694 | -3.7 | 150 | 6.51 K | |
| NVT | Nortec Minerals Corp | 8.10 | -0.30 | -3.57 | 183 | 1.48 K | |
| TIG | Triumph Gold Corp | 31.00 | -1.00 | -3.13 | 639 | 19.81 K | |
| VRB | Vanadiumcorp Resource Inc | 16.50 | -0.50 | -2.94 | 1.21 K | 19.93 K | |
| SILV | Silver Valley Metals Corp. | 18.36 | -0.54 | -2.86 | 202.7 K | 3.72 M | |
| IFOS | Itafos Inc | 269.586 | -6.5072 | -2.36 | 509 | 137.22 K | |
| PGDC | Patagonia Gold Corp | 4.70 | -0.10 | -2.08 | 4.7 K | 22.09 K | |
| CTA | Centaurus Energy Inc | 255.00 | -5.00 | -1.92 | 956 | 243.78 K | |
| ETL | E3 Lithium Ltd. | 5.50 | -0.10 | -1.79 | 140 | 770 | |
| SGQ | SouthGobi Resources Ltd | 10.06 | -0.18 | -1.76 | 478.6 K | 4.81 M | |
| BQE | BQE Water Inc | 75.00 | -1.00 | -1.32 | 14.1 K | 1.06 M | |
| MVI-H | Monitor Ventures Inc | 39.75 | -0.50 | -1.24 | 1.19 K | 47.34 K | |
| REX | Orex Minerals Inc | 8.10 | -0.10 | -1.22 | 30.05 K | 243.4 K |