Loser Valuations for 14 October 2011 from 00:00:00 until 23:59:59
Loser Valuations for 14 October 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 | 20.225 | 38.52 B | -0.2204 | -1.08 | 417.6 K | 8.45 M |
| GSAT | Globalstar | 7.35 | 11.15 B | -0.30 | -3.92 | 24.9 K | 183.01 K |
| UUUU | Energy Fuels Inc | 13.00 | 1.84 B | -0.92 | -6.61 | 70 | 910 |
| CTGO | Contango Ore Inc | 13.00 | 482.55 M | -1.00 | -7.14 | 1.4 K | 18.17 K |
| PLX | Protalix Biotherapeutics | 48.20 | 252.19 M | -0.40 | -0.82 | 33.66 K | 1.62 M |
| ELLO | Ellomay Capital Ltd | 5.3034 | 252.16 M | -0.0487 | -0.91 | 900 | 4.77 K |
| ARMP | Armata Pharmaceuticals Inc | 700.00 | 144.64 M | -70.00 | -9.09 | 6 | 4.2 K |
| BDL | Flanigan's Enterprises | 6.7102 | 121.75 M | -0.086 | -1.27 | 2.3 K | 15.43 K |
| OPHC | Optimumbank Hlds | 19.996 | 114.56 M | -4.404 | -18.05 | 417 | 8.34 K |
| CATX | Perspective Therapeutics Inc | 9.40 | 94.2 M | -0.10 | -1.05 | 4.42 K | 41.55 K |
| STXS | Stereotaxis Inc | 10.4167 | 90.18 M | -0.0939 | -0.89 | 36.98 K | 385.18 K |
| IBIO | Ibio Inc | 6800.00 | 52.9 M | -150.00 | -2.16 | 5 | 34 K |
| NNVC | Nanoviricides Inc | 58.80 | 35.24 M | -1.40 | -2.33 | 4.83 K | 283.95 K |
| CPHI | China Pharma Holdings | 90.50 | 23.36 M | -1.50 | -1.63 | 50 | 4.53 K |
| REED | Reed's, Inc. | 461.0526 | 21.11 M | -8.6447 | -1.84 | 58 | 26.74 K |
| UUU | Universal Security Instruments | 4.5048 | 16.02 M | -0.1011 | -2.2 | 2.1 K | 9.46 K |
| CVR | Chicago Rivet & Machine Company | 10.8772 | 9.24 M | -0.259 | -2.33 | 2.5 K | 27.19 K |
| TOVX | Theriva Biologics Inc | 5512.50 | 7.38 M | -262.50 | -4.55 | 6 | 33.08 K |
| DSS | Document Security Systems | 5857.9658 | 4.5 M | -62.3169 | -1.05 | 13 | 76.15 K |
| ITP | IT Tech Packaging Inc | 23.5268 | 978.9 K | -0.1944 | -0.82 | 1.36 K | 32 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LINE | Linear Minerals Corp. | 203.775 | -6.175 | -2.94 | 27 | 5.5 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 | 4.92 | 906.8 B | -0.05 | -1.01 | 12.81 M | 63 M |
| GILD | Gilead Sciences Inc | 13.9651 | 210.52 B | -0.0725 | -0.52 | 9.59 M | 133.92 M |
| MRVL | Marvell Technology Inc | 12.7599 | 138.91 B | -0.1278 | -0.99 | 16.35 M | 208.64 M |
| VRTX | Vertex Pharmaceutic | 43.28 | 138.91 B | -0.60 | -1.37 | 3.83 M | 165.65 M |
| WDC | Western Digital Cp | 17.0332 | 108.25 B | -0.1923 | -1.12 | 5.33 M | 90.8 M |
| REGN | Regeneron Pharmaceuticals | 63.5209 | 94.76 B | -1.1423 | -1.77 | 494.2 K | 31.39 M |
| FAST | Fastenal Company | 5.772 | 63.66 B | -0.0519 | -0.89 | 12.01 M | 69.34 M |
| TTWO | Take-Two Interactive Software | 14.04 | 42 B | -0.25 | -1.75 | 1.06 M | 14.91 M |
| UAL | United Airlines Holdings Inc | 20.78 | 39.17 B | -0.15 | -0.72 | 3.55 M | 73.81 M |
| MCHP | Microchip Technology | 11.7909 | 32.76 B | -0.6557 | -5.27 | 20.53 M | 242.08 M |
| ILMN | Illumina Inc | 26.177 | 32.49 B | -0.2335 | -0.88 | 2.21 M | 57.89 M |
| EXPE | Expedia Group Inc | 37.3197 | 30.82 B | -0.2798 | -0.74 | 2.05 M | 76.42 M |
| WTW | Weight Watchers International, Inc | 73.6898 | 30.7 B | -0.4474 | -0.6 | 162.51 K | 11.98 M |
| INSM | Insmed Inc | 3.32 | 26.21 B | -0.18 | -5.14 | 446.94 K | 1.48 M |
| INCY | Incyte Corp | 14.73 | 24.52 B | -0.25 | -1.67 | 4.75 M | 69.91 M |
| VTRS | Viatris Inc | 14.3213 | 23.95 B | -0.1621 | -1.12 | 7.25 M | 103.77 M |
| FSLR | First Solar Inc | 56.23 | 19.14 B | -0.62 | -1.09 | 2.91 M | 163.53 M |
| LAMR | Lamar Advertis A | 10.4335 | 16.59 B | -0.3077 | -2.86 | 1.34 M | 13.99 M |
| COO | Cooper Companies | 18.3894 | 11.97 B | -0.2042 | -1.1 | 1.81 M | 33.22 M |
| DRS | Leonardo DRS, Inc. Common Stock | 4.2495 | 9.77 B | -0.0988 | -2.27 | 600 | 2.55 K |
| ZION | Zions Bancorp | 12.3461 | 9.68 B | -0.096 | -0.77 | 3.73 M | 46.06 M |
| ONB | Old National Bncp | 6.7481 | 9.55 B | -0.0759 | -1.11 | 872.3 K | 5.89 M |
| AEIS | Advanced Energy | 9.2361 | 9.38 B | -0.4118 | -4.27 | 362.2 K | 3.35 M |
| AAL | American Airlines Group | 5.6942 | 9.34 B | -0.2451 | -4.13 | 6.44 M | 36.69 M |
| COLB | Columbia Banking Sys | 7.5962 | 8.69 B | -0.0471 | -0.62 | 161.5 K | 1.23 M |
| CBSH | Commerce Bancshares | 16.841 | 7.94 B | -0.3381 | -1.97 | 1.56 M | 26.27 M |
| FORM | Formfactor Inc | 6.35 | 7.51 B | -0.09 | -1.4 | 496 K | 3.15 M |
| OZK | Bank Ozk | 8.1408 | 5.5 B | -0.1756 | -2.11 | 646.24 K | 5.26 M |
| CACC | Credit Acceptance | 65.00 | 5.21 B | -0.56 | -0.85 | 27.51 K | 1.79 M |
| PSMT | Pricesmart Inc | 61.2987 | 5.16 B | -1.5564 | -2.48 | 459.26 K | 28.15 M |
| LKQ | LKQ Corp | 12.5308 | 5.1 B | -0.0667 | -0.53 | 590.93 K | 7.4 M |
| IRDM | Iridium Comm Inc | 5.637 | 4.89 B | -0.0564 | -0.99 | 589.4 K | 3.32 M |
| CHEF | The Chefs Warehouse | 13.03 | 4.66 B | -0.22 | -1.66 | 65.7 K | 856.03 K |
| MAT | Mattel Inc | 20.9555 | 4.57 B | -0.2057 | -0.97 | 9.97 M | 208.87 M |
| UCB | United Community Banks, Inc. | 5.7843 | 4.48 B | -0.1187 | -2.01 | 190.78 K | 1.1 M |
| SKYW | Skywest Inc | 11.1301 | 3.19 B | -0.0729 | -0.65 | 388.47 K | 4.32 M |
| SHOO | Steven Maddens Ltd | 12.9631 | 3.11 B | -0.122 | -0.93 | 862.88 K | 11.19 M |
| AXTI | Axt Inc | 5.36 | 3.08 B | -0.18 | -3.25 | 701.97 K | 3.76 M |
| LOPE | Grand Canyon Educati | 16.59 | 2.97 B | -0.38 | -2.24 | 228.17 K | 3.79 M |
| ADUS | Addus Homecare Corp | 3.94 | 2.34 B | -0.07 | -1.75 | 12.3 K | 48.46 K |
| CNXN | PC Connection Inc | 6.9742 | 2.11 B | -0.04 | -0.57 | 23.52 K | 164.04 K |
| DCOM | Dime Community Bancshares Inc | 8.9507 | 1.85 B | -0.1558 | -1.71 | 15.4 K | 137.84 K |
| SRPT | Sarepta Therapeutics | 5.40 | 1.76 B | -0.90 | -14.29 | 1.24 M | 6.72 M |
| EZPW | Ezcorp Inc | 28.85 | 1.74 B | -0.45 | -1.54 | 916.28 K | 26.43 M |
| SLS | Sellas Life Sciences Group Inc | 19014.6074 | 1.69 B | -712.6426 | -3.61 | 6 | 114.09 K |
| CBRL | Cracker Barrel | 23.0365 | 1.48 B | -0.1878 | -0.81 | 289 K | 6.66 M |
| CMPR | Cimpress N.V. Ord | 28.71 | 1.39 B | -1.92 | -6.27 | 1.5 M | 43.06 M |
| PEBO | Peoples Bancorp Inc | 6.83 | 1.39 B | -0.0397 | -0.58 | 16.86 K | 115.13 K |
| MNKD | Mannkind Corp | 16.75 | 1.36 B | -0.20 | -1.18 | 137.7 K | 2.31 M |
| NKTR | Nektar Therapeutics | 74.85 | 1.29 B | -0.45 | -0.6 | 44.42 K | 3.32 M |
| SBET | Sharplink Gaming Ltd | 878.40 | 1.27 B | -43.20 | -4.69 | 15 | 13.18 K |
| OMER | Omeros Corp | 3.91 | 1.25 B | -0.11 | -2.74 | 41.23 K | 161.21 K |
| STRA | Strayer Education | 65.8772 | 1.21 B | -1.2387 | -1.85 | 177.1 K | 11.67 M |
| STAA | Staar Surgical Company | 9.12 | 1.2 B | -0.09 | -0.98 | 447.71 K | 4.08 M |
| CYRX | Cryoport Inc | 12.60 | 1.04 B | -0.12 | -0.94 | 1.04 K | 13.13 K |
| WLFC | Willis Lease Fin C | 10.7221 | 967.32 M | -0.1445 | -1.33 | 2.55 K | 27.34 K |
| VRTS | Virtus Inv Partners | 42.6824 | 872.27 M | -1.0185 | -2.33 | 23.71 K | 1.01 M |
| OSPN | Onespan Inc | 5.6163 | 808.73 M | -0.0383 | -0.68 | 77.73 K | 436.54 K |
| QDEL | Quidel Cp | 16.21 | 790.42 M | -0.34 | -2.05 | 132.51 K | 2.15 M |
| DCTH | Delcath Systems Inc | 3.62 | 755.39 M | -0.03 | -0.82 | 443.38 K | 1.61 M |
| CWBC | Community West Bncsh | 3.5763 | 702.15 M | -0.0675 | -1.85 | 1.7 K | 6.08 K |
| CAPR | Capricor Therap | 250.00 | 652.32 M | -15.00 | -5.66 | 73 | 18.25 K |
| CRESY | Cresud Sacif ADR | 6.5252 | 647.19 M | -0.1552 | -2.32 | 137.64 K | 898.11 K |
| TATT | T A T Tech Ltd | 3.5865 | 509.4 M | -0.2246 | -5.89 | 4.5 K | 16.14 K |
| TREE | Lendingtree Inc | 4.5995 | 496.39 M | -0.1508 | -3.17 | 3.3 K | 15.18 K |
| GRVY | Gravity Ltd ADR | 5.00 | 474.68 M | -0.076 | -1.5 | 6.65 K | 33.27 K |
| ESEA | Euroseas Ltd | 127.8844 | 467.07 M | -3.0091 | -2.3 | 363 | 46.42 K |
| ASMB | Assembly Biosciences | 511.80 | 455.47 M | -7.2001 | -1.39 | 427 | 218.54 K |
| GYRE | Gyre Therapeutics Inc | 12459.5342 | 451.7 M | -94.1162 | -0.75 | 328 | 4.09 M |
| CLFD | Clearfield Inc | 5.58 | 415.53 M | -0.1299 | -2.27 | 17.76 K | 99.12 K |
| FWDI | AdvisorShares Madrona International ETF | 20.50 | 408.9 M | -0.70 | -3.3 | 990 | 20.3 K |
| NWFL | Norwood Financial Cp | 8.2156 | 398.61 M | -0.1278 | -1.53 | 1.89 K | 15.54 K |
| ISBA | ISBA | 10.1457 | 351.01 M | -0.1352 | -1.32 | 1 K | 10.15 K |
| AGEN | Agenus Inc | 55.3456 | 326.07 M | -0.785 | -1.4 | 1.42 K | 78.48 K |
| ALTO | Alto Ingredients Inc | 4.50 | 297.88 M | -0.45 | -9.09 | 208.87 K | 939.93 K |
| BCBP | Bcb Bancorp Inc | 4.6638 | 281.07 M | -0.0985 | -2.07 | 700 | 3.26 K |
| JACK | Jack IN The Box Inc | 16.6686 | 280.02 M | -0.3953 | -2.32 | 394.94 K | 6.58 M |
| FNRN | First Northern Community Bancorp Common stock | 3.0721 | 275.28 M | -0.0683 | -2.17 | 2.1 K | 6.45 K |
| FXNC | First Natl Corp Strasburg VA | 5.8666 | 273.99 M | -0.5621 | -8.74 | 100 | 586.66 |
| ULBI | Ultralife Corp | 4.81 | 263.13 M | -0.08 | -1.64 | 8.19 K | 39.37 K |
| VNDA | Vanda Pharmaceuticals | 5.71 | 246.72 M | -0.03 | -0.52 | 96.45 K | 550.73 K |
| PPIH | Perma-Pipe International Holdings Inc | 7.07 | 242 M | -0.08 | -1.12 | 10.77 K | 76.14 K |
| RICK | RCI Hospitality Hold | 6.944 | 215.42 M | -0.3387 | -4.65 | 40.6 K | 281.93 K |
| RDCM | Radcom Ltd | 4.57 | 172.62 M | -0.18 | -3.79 | 13.74 K | 62.79 K |
| CHCI | Comstock Hlds Cos | 6.65 | 162.87 M | -0.0441 | -0.66 | 472 | 3.14 K |
| EPSN | Epsilon Energy | 4.3824 | 160.2 M | -0.2256 | -4.9 | 2.06 K | 9.02 K |
| EGAN | Egain Corp | 6.91 | 157.45 M | -0.18 | -2.54 | 200.42 K | 1.38 M |
| LEE | Lee Enterprises, Incorporated Common Stock | 7.221 | 155.82 M | -0.176 | -2.38 | 5.16 K | 37.23 K |
| NCMI | National Cinemedia | 49.2025 | 152.39 M | -11.2253 | -18.58 | 411.7 K | 20.26 M |
| GSIT | Gsi Technology Inc | 4.83 | 128.15 M | -0.26 | -5.11 | 155.23 K | 749.76 K |
| FLNT | Fluent Inc | 31.0521 | 109.36 M | -0.6337 | -2 | 227 | 7.05 K |
| BYFC | Broadway Fin Cp | 14.40 | 106.89 M | -0.48 | -3.23 | 413 | 5.95 K |
| OPHC | Optimumbank Hlds | 19.996 | 106.13 M | -4.404 | -18.05 | 417 | 8.34 K |
| LAKE | Lakeland Inds Inc | 7.7089 | 91.96 M | -0.0978 | -1.25 | 2.45 K | 18.89 K |
| CPIX | Cumberland Pharmaceu | 5.57 | 91.7 M | -0.08 | -1.42 | 30 K | 167.1 K |
| VXRT | Vaxart Inc | 106.612 | 88.95 M | -1.1846 | -1.1 | 2.03 K | 216.1 K |
| WFCF | Where Food Comes From Inc | 4.9105 | 81.17 M | -0.6336 | -11.43 | 6 | 29.46 |
| AIRT | Air T Inc | 4.9551 | 80.63 M | -0.0257 | -0.52 | 3.7 K | 18.33 K |
| BLNK | Blink Charging Company | 87.50 | 67.71 M | -2.50 | -2.78 | 115 | 10.06 K |
| CSBR | Champions Oncolog | 8.40 | 66.53 M | -0.60 | -6.67 | 83 | 697.2 |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TMO | Thermo Fisher Scientific Inc | 50.4168 | 266.1 B | -0.6055 | -1.19 | 3.84 M | 193.48 M |
| NVO | Novo Nordisk A/S ADR | 16.3225 | 179.46 B | -0.1162 | -0.71 | 308.75 K | 5.04 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 3.1336 | 152.54 B | -0.017 | -0.54 | 171.5 K | 537.41 K |
| LMT | Lockheed Martin Corp | 49.0954 | 139.32 B | -0.2713 | -0.55 | 1.75 M | 85.67 M |
| PGR | Progressive Corp | 11.1826 | 134.27 B | -0.1496 | -1.32 | 7.26 M | 81.2 M |
| BMY | Bristol-Myers Squibb Company | 19.9986 | 128.37 B | -0.1973 | -0.98 | 16.45 M | 328.92 M |
| MCK | Mckesson Corp | 65.9589 | 124.99 B | -0.3771 | -0.57 | 1.76 M | 116 M |
| DB | Deutsche Bank Ag | 25.4624 | 68.79 B | -0.1798 | -0.7 | 3.82 M | 97.29 M |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 11.7486 | 66.87 B | -0.0859 | -0.73 | 11 K | 129.23 K |
| DAL | Delta Air Lines Inc | 7.3855 | 60.66 B | -0.0947 | -1.27 | 9.25 M | 68.32 M |
| HMC | Honda Motor Company ADR | 17.5051 | 45.26 B | -0.2354 | -1.33 | 1.02 M | 17.86 M |
| YUM | Yum! Brands | 31.6864 | 43.1 B | -0.2856 | -0.89 | 6.71 M | 212.48 M |
| TKO | Tko Group Holdings Inc Cl A | 7.2989 | 37.57 B | -0.0589 | -0.8 | 114 K | 832.07 K |
| HEI-A | HEICO Corporation | 10.1973 | 35.86 B | -0.0887 | -0.86 | 144.34 K | 1.47 M |
| KEY | Keycorp | 3.9262 | 22.53 B | -0.0302 | -0.76 | 17.92 M | 70.35 M |
| BSAC | Banco Santander Chile ADR | 13.9039 | 15.23 B | -0.117 | -0.83 | 536.9 K | 7.47 M |
| WSO | Watsco Inc | 36.0865 | 12.97 B | -0.5116 | -1.4 | 418.3 K | 15.09 M |
| WTRG | Essential Utilities Inc | 11.7258 | 12.94 B | -0.093 | -0.79 | 801.88 K | 9.4 M |
| RDY | Dr. Reddy's Laboratories Ltd ADR | 4.9311 | 12.39 B | -0.0271 | -0.55 | 2.02 M | 9.97 M |
| BWXT | Bwx Technologies Inc | 13.7946 | 11.6 B | -0.0735 | -0.53 | 267.67 K | 3.69 M |
| TLK | P.T. Telekomunikasi Indonesia Tbk ADR | 8.7379 | 11.06 B | -0.1614 | -1.81 | 813.6 K | 7.11 M |
| FRO | Frontline Ltd | 12.9075 | 9.77 B | -0.1432 | -1.1 | 436.13 K | 5.63 M |
| VMI | Valmont Industries | 76.621 | 8.1 B | -1.6651 | -2.13 | 656.18 K | 50.28 M |
| GAP | Gap Inc | 11.4285 | 7.72 B | -0.09 | -0.78 | 5.29 M | 60.48 M |
| STAG | Stag Industrial Inc | 5.0662 | 7.35 B | -0.0328 | -0.64 | 29.7 K | 150.47 K |
| CHH | Choice Hotels International | 21.2695 | 5.35 B | -0.1338 | -0.63 | 274.2 K | 5.83 M |
| KRG | Kite Realty Group Trust | 7.0391 | 5.26 B | -0.0383 | -0.54 | 34.9 K | 245.66 K |
| SKY | Skyline Corp | 6.8407 | 4.99 B | -0.2015 | -2.86 | 23.7 K | 162.12 K |
| ALK | Alaska Air Group | 14.3185 | 4.64 B | -0.1259 | -0.87 | 1.54 M | 21.99 M |
| UCB | United Community Banks Inc | 5.875 | 4.49 B | -0.1205 | -2.01 | 190.8 K | 1.12 M |
| VSH | Vishay Intertechnology | 8.046 | 4.11 B | -0.0791 | -0.97 | 2.64 M | 21.27 M |
| CPK | Chesapeake Utilities Corp | 19.7115 | 3.56 B | -0.1079 | -0.54 | 57.9 K | 1.14 M |
| BKU | BankUnited Inc | 13.3724 | 3.14 B | -0.3075 | -2.25 | 116.2 K | 1.55 M |
| KBH | KB Home | 5.6913 | 3.07 B | -0.1192 | -2.05 | 2.8 M | 15.96 M |
| DAC | Danaos Corp | 37.1844 | 2.77 B | -0.921 | -2.42 | 1.63 K | 60.57 K |
| EFXT | Enerflex Ltd | 6.782 | 2.45 B | -0.0673 | -0.98 | 4.4 K | 29.84 K |
| LCII | Lci Industries | 14.2446 | 2.38 B | -0.3529 | -2.42 | 116.46 K | 1.66 M |
| NGL | Ngl Energy Partners LP | 7.6523 | 2.14 B | -0.1203 | -1.55 | 12.89 K | 98.66 K |
| SAH | Sonic Automotive | 10.999 | 1.97 B | -0.0829 | -0.75 | 458.3 K | 5.04 M |
| BXMT | Blackstone Mortgage Trust Inc Cl A | 3.283 | 1.84 B | -0.0445 | -1.34 | 2.49 K | 8.17 K |
| NGL-PB | NGL Energy Partners LP | 21.6101 | 1.8 B | -0.3399 | -1.55 | 12.89 K | 278.62 K |
| NGL-PC | NGL Energy Partners LP | 18.4029 | 1.77 B | -0.2896 | -1.55 | 12.89 K | 237.27 K |
| USPH | U.S. Physical Therapy | 16.0391 | 1.48 B | -0.0884 | -0.55 | 55.9 K | 896.59 K |
| GLP | Global Partners LP | 3.9982 | 1.45 B | -0.0263 | -0.65 | 37 K | 147.93 K |
| IRS | Irsa Inversiones Y Representaciones S.A. ADR | 4.1112 | 1.08 B | -0.0489 | -1.18 | 16.63 K | 68.37 K |
| INN | Summit Hotel Properties | 4.4887 | 899.21 M | -0.039 | -0.86 | 278.8 K | 1.25 M |
| WGO | Winnebago Industries | 6.0241 | 888.17 M | -0.0981 | -1.6 | 614.7 K | 3.7 M |
| PLOW | Douglas Dynamics | 7.5177 | 861.47 M | -0.1765 | -2.29 | 112.5 K | 845.74 K |
| RGR | Sturm Ruger & Company | 16.2906 | 831.03 M | -0.2443 | -1.48 | 308.35 K | 5.02 M |
| DQ | Daqo New Energy ADR | 3.72 | 789.66 M | -0.03 | -0.8 | 132.24 K | 491.94 K |
| HOV | Hovnanian Enterprises Inc | 30.25 | 594.2 M | -0.75 | -2.42 | 52.82 K | 1.6 M |
| JKS | Jinkosolar Holding Company Ltd ADR | 7.0053 | 527.37 M | -0.4576 | -6.13 | 1.51 M | 10.56 M |
| BXC | Bluelinx Holdings Inc | 13.30 | 498.77 M | -0.30 | -2.21 | 3.09 K | 41.1 K |
| TRC | Tejon Ranch Company | 22.3838 | 474.23 M | -0.9511 | -4.08 | 206.23 K | 4.62 M |
| CSV | Carriage Services | 5.1898 | 465.51 M | -0.085 | -1.61 | 25.6 K | 132.86 K |
| NOAH | Noah Holdings Ltd ADR | 5.8774 | 464.73 M | -0.3246 | -5.23 | 54.3 K | 319.14 K |
| LEO | Dreyfus Strategic Municipals | 3.8835 | 373.12 M | -0.0234 | -0.6 | 122.8 K | 476.89 K |
| MCI | Massmutual Corporate Investors | 5.6476 | 358.21 M | -0.0326 | -0.57 | 6.7 K | 37.84 K |
| MED | Medifast Inc | 12.8688 | 145.71 M | -0.2271 | -1.73 | 288.3 K | 3.71 M |
| IGI | Western Asset Investment Grade Defined | 9.3113 | 94.7 M | -0.1446 | -1.53 | 95 K | 884.57 K |
| GHI | Greystone Housing Impact Investors LP | 4.1026 | 94.01 M | -0.082 | -1.96 | 19.24 K | 78.95 K |
| CRT | Cross Timbers Royalty Trust | 13.7442 | 75.6 M | -0.0977 | -0.71 | 9.3 K | 127.82 K |
| FENG | Phoenix New Media Ltd ADR | 3.0201 | 16.21 M | -0.1116 | -3.56 | 10.16 K | 30.68 K |
| SFUNY | Fang Holdings Ltd | 96.078 | 9.04 M | -2.7768 | -2.81 | 21.23 K | 2.04 M |
| MTR | Mesa Royalty Trust | 14.0814 | 3.54 M | -0.1322 | -0.93 | 1 K | 14.08 K |
| ENFY | Enlightify Inc. | 54.7527 | 1.58 K | -2.2909 | -4.02 | 6.19 K | 339.03 K |
| GJR | Strats Sm Trust For The Procter & Gamble Co. Sec | 12.305 | -0.4305 | -3.38 | 1.24 K | 15.26 K | |
| JBK | Lehman Abs Corp | 8.2805 | -0.2506 | -2.94 | 1.7 K | 14.08 K | |
| VRTS | Virtus Investment Partners | 47.6318 | -1.1366 | -2.33 | 23.71 K | 1.13 M | |
| GJH | Strats Sm Trust For United States Cellular Corp | 3.4473 | -0.0806 | -2.28 | 2.9 K | 10 K | |
| DCOM | Dime Community Bancshares, Inc. | 8.9507 | -0.1558 | -1.71 | 15.4 K | 137.84 K | |
| PYT | Pplus Trust | 8.1252 | -0.1311 | -1.59 | 1.4 K | 11.38 K | |
| EP-PC | El Paso Energy Capital Trust I PFD CV TR SECS | 21.6549 | -0.2526 | -1.15 | 2.79 K | 60.42 K | |
| COO | Cooper Companies | 18.3894 | -0.2042 | -1.1 | 1.81 M | 33.22 M | |
| FLG-PU | Flagstar Financial, Inc. Bifurc | 21.0805 | -0.2118 | -0.99 | 541 | 11.4 K | |
| XPER | Xperi Inc | 10.4486 | -0.0958 | -0.91 | 240.5 K | 2.51 M | |
| KIM-PN | Kimco Realty Corporation | 22.5955 | -0.1155 | -0.51 | 5.5 K | 124.28 K | |
| DDT | Dillard's | 8.5393 | -0.0433 | -0.5 | 12.67 K | 108.17 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 201.9204 | 7.15 M | -2.411 | -1.18 | 870 | 175.67 K |
| CSCI | Cosciens Biopharma Inc | 88200.00 | -9000.00 | -9.26 | 3 | 264.6 K | |
| SVB | Silver Bull Resources Inc | 5.12 | -0.48 | -8.57 | 14 K | 71.68 K | |
| TLG | Troilus Gold Corp | 5.20 | -0.40 | -7.14 | 2.5 K | 13 K | |
| BPO-PX | Brookfield Office Properties Inc Pref X | 5.2077 | -0.3541 | -6.37 | 700 | 3.65 K | |
| GDL | Goodfellow Inc | 3.5235 | -0.182 | -4.91 | 2 K | 7.05 K | |
| SOIL | Saturn Oil and Gas Inc | 4.20 | -0.20 | -4.55 | 8.69 K | 36.48 K | |
| FTT | Finning Intl | 13.3604 | -0.4134 | -3 | 2.5 M | 33.45 M | |
| OLY | Olympia Financial Group Inc | 10.7731 | -0.2835 | -2.56 | 900 | 9.7 K | |
| CHR | Chorus Aviation Inc | 20.9312 | -0.5091 | -2.37 | 391.17 K | 8.19 M | |
| GBT | Bmtc Group Inc | 15.3745 | -0.3661 | -2.33 | 2 K | 30.75 K | |
| ELEF | Silver Elephant Mining Corp | 15.8758 | -0.3308 | -2.04 | 1.45 K | 23.04 K | |
| ERD | Erdene Resource Development Corp | 3.24 | -0.06 | -1.82 | 5 K | 16.2 K | |
| ACX | Act Energy Technologies Ltd | 4.9923 | -0.0832 | -1.64 | 84.15 K | 420.08 K | |
| CJT | Cargojet Inc | 4.8953 | -0.0797 | -1.6 | 1.85 K | 9.06 K | |
| KEY | Keyera Corp | 9.1498 | -0.148 | -1.59 | 130.7 K | 1.2 M | |
| SEA | Seabridge Gold Inc | 18.0518 | -0.2914 | -1.59 | 13.37 K | 241.32 K | |
| NPK | Verde Agritech Plc | 6.35 | -0.10 | -1.55 | 41 K | 260.35 K | |
| RIC | Richmont Mines | 3.36 | -0.0529 | -1.55 | 12.75 K | 42.83 K | |
| EFX | Enerflex Ltd | 6.837 | -0.1039 | -1.5 | 625 K | 4.27 M | |
| CU | Canadian Utilities Ltd Cl A NV | 16.8784 | -0.2553 | -1.49 | 192.3 K | 3.25 M | |
| GFP | Greenfirst Forest Products Inc | 6.5302 | -0.0975 | -1.47 | 1.33 K | 8.71 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 29.8289 | -0.4195 | -1.39 | 20.66 K | 616.38 K | |
| LAS-A | Lassonde Industries Inc | 55.803 | -0.76 | -1.34 | 1.1 K | 61.38 K | |
| WJX | Wajax Corp | 14.2565 | -0.1917 | -1.33 | 21.4 K | 305.05 K | |
| CPX | Capital Power Corp | 10.6197 | -0.1402 | -1.3 | 136.54 K | 1.45 M | |
| AP-UN | Allied Properties Real Estate Investment Trust | 10.5319 | -0.1384 | -1.3 | 113 K | 1.19 M | |
| WPRT | Westport Fuel Systems Inc | 285.80 | -3.70 | -1.28 | 7.18 K | 2.05 M | |
| AETR | Aetherion Technologies Inc. | 285.80 | -3.70 | -1.28 | 7.18 K | 2.05 M | |
| PXT | Parex Resources Inc | 5.1825 | -0.0647 | -1.23 | 173.97 K | 901.63 K | |
| ECO | Ecosynthetix Inc | 7.42 | -0.08 | -1.07 | 5.7 K | 42.29 K | |
| BCE | BCE Inc | 17.005 | -0.1791 | -1.04 | 1.78 M | 30.26 M | |
| GWO-PG | Great West Lifeco Inc Pref G | 11.1551 | -0.1168 | -1.04 | 1.42 K | 15.85 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 10.4564 | -0.103 | -0.98 | 933 | 9.76 K | |
| CSE-PA | Capstone Infrastructure Corp | 7.1936 | -0.0692 | -0.95 | 2.3 K | 16.55 K | |
| BOS | Airboss America J | 3.4478 | -0.0328 | -0.94 | 17.91 K | 61.76 K | |
| BCE-PH | Bce Inc Pref H | 9.4765 | -0.0874 | -0.91 | 21.7 K | 205.64 K | |
| CIGI | Colliers International Group Inc | 15.4304 | -0.137 | -0.88 | 6.52 K | 100.59 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 10.2895 | -0.0902 | -0.87 | 850 | 8.75 K | |
| MRC | Morguard Corp | 64.3501 | -0.5596 | -0.86 | 2.1 K | 135.14 K | |
| GSY | Goeasy Ltd | 4.3689 | -0.0378 | -0.86 | 1.02 K | 4.48 K | |
| MKP | Mcan Mortgage Corp | 3.6951 | -0.0314 | -0.84 | 23.14 K | 85.52 K | |
| CYB | Cymbria Corp Cl A | 11.50 | -0.09 | -0.78 | 5.34 K | 61.4 K | |
| ALS | Altius Minerals Corp | 9.6509 | -0.0753 | -0.77 | 41.98 K | 405.12 K | |
| FTS-PG | Fortis Inc Pref G | 11.4549 | -0.0878 | -0.76 | 3.17 K | 36.25 K | |
| BEP-UN | Brookfield Renewable Partners L.P | 5.3768 | -0.0408 | -0.75 | 119.59 K | 643 K | |
| KRN | Karnalyte Resources Inc | 15.82 | -0.12 | -0.75 | 12 K | 189.84 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 10.2904 | -0.0758 | -0.73 | 85.19 K | 876.67 K | |
| GAU | Galiano Gold Inc | 5.55 | -0.04 | -0.72 | 384 K | 2.13 M | |
| SAP | Saputo Inc | 15.8318 | -0.1134 | -0.71 | 374 K | 5.92 M | |
| FNV | Franco-Nevada Corp | 32.0416 | -0.2269 | -0.7 | 259 K | 8.3 M | |
| HR-UN | H&R Real Estate Investment Trust | 10.6794 | -0.0635 | -0.59 | 265.11 K | 2.83 M | |
| CU-PC | Canadian Util Cum Red Sec Y Prf | 12.5941 | -0.0738 | -0.58 | 35.2 K | 443.31 K | |
| RCH | Richelieu Hardware Ltd | 7.5083 | -0.0422 | -0.56 | 115.59 K | 867.88 K | |
| CSW-A | Corby Spirit and Wine Limited | 6.5323 | -0.0367 | -0.56 | 641 | 4.19 K | |
| GEI | Gibson Energy Inc | 7.5416 | -0.0401 | -0.53 | 195.35 K | 1.47 M | |
| NPI | Northland Power Inc | 6.6255 | -0.0339 | -0.51 | 171.3 K | 1.13 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BRDCY | Bridgestone Corporation | 7.5479 | 32.65 B | -0.0547 | -0.72 | 9.34 K | 70.46 K |
| FTEG | For The Earth Corp | 5.70 | 3.7 M | -1.20 | -17.39 | 1.11 K | 6.34 K |
| FBCD | FBC Holding Inc | 7.25 | 2.03 M | -0.15 | -2.03 | 4.16 K | 30.18 K |
| LGBI | Cannabiz Mobile Inc | 36.00 | 64.81 K | -4.00 | -10 | 13 | 468 |
| RGGI | Resgreen Group International Inc | 19.00 | 48.75 K | -3.00 | -13.64 | 10 | 190 |
| XDSL | mPhase Technologies Inc | 20.00 | 16.8 K | -1.00 | -4.76 | 1.36 K | 27.28 K |
| LASLY | Lentuo International Inc | 3.88 | 3.26 K | -0.27 | -6.51 | 20.45 K | 79.36 K |
| CRMBQ | Crumbs Bake Shop Inc | 3.90 | 1.25 K | -0.10 | -2.5 | 49.29 K | 192.23 K |
| DOMR | Dominion Resources Black Warrior Trust | 6.1627 | 785 | -0.0415 | -0.67 | 11.24 K | 69.27 K |
| SPDC | Speed Commerce Inc | 24.16 | 603 | -0.48 | -1.95 | 1.1 K | 26.7 K |
| SEDN | SED International Holdings Inc | 3.11 | 516 | -0.04 | -1.27 | 162 | 503.82 |
| PRXIQ | Premier Exhibitions Inc | 17.30 | 491 | -0.20 | -1.14 | 1.24 K | 21.42 K |
| CALIQ | China Auto Logistics Inc. | 6.66 | 484 | -0.36 | -5.13 | 5.28 K | 35.18 K |
| YVRLF | Liquid Media Group Ltd. | 59.60 | 482 | -2.80 | -4.49 | 298 | 17.76 K |
| EFIR | EGPI Firecreek Inc | 22.00 | 476 | -4.40 | -16.67 | 134 | 2.95 K |
| PSYC | Global Trac Solutions Inc | 9.00 | -1.00 | -10 | 5 | 45 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 210.00 | 6.48 M | -10.00 | -4.55 | 29 | 6.09 K |
| STRM | Storm Exploration Inc. | 21.60 | -10.0799 | -31.82 | 625 | 13.5 K | |
| LQWD | LQwD FinTech Corp | 16.80 | -5.60 | -25 | 7 | 117.6 | |
| CMIL | Capella Minerals Limited | 10.50 | -3.15 | -23.08 | 1.47 K | 15.4 K | |
| DIG-H | District Mines Ltd | 9.60 | -2.40 | -20 | 10 | 96 | |
| OPW | Opawica Explorations Inc | 240.00 | -48.00 | -16.67 | 9 | 2.16 K | |
| ROAR | Lion Rock Resources Inc. | 5.00 | -1.00 | -16.67 | 63 | 315 | |
| KIP | Kiplin Metals Inc | 40.50 | -8.10 | -16.67 | 22 K | 891 K | |
| NVT | Nortec Minerals Corp | 4.50 | -0.60 | -11.76 | 200 | 900 | |
| MN | Manganese X Energy Corp | 8.50 | -1.00 | -10.53 | 338.5 K | 2.88 M | |
| EMR | Emgold Mining Corporation | 8.50 | -1.00 | -10.53 | 31 K | 263.5 K | |
| BVA | Bravada Gold Corporation | 3.60 | -0.40 | -10 | 1.12 K | 4.04 K | |
| KRY | Koryx Copper Inc. | 60.00 | -6.00 | -9.09 | 107 | 6.42 K | |
| SIEN | Sienna Resources Inc. | 5.50 | -0.50 | -8.33 | 39.81 K | 218.94 K | |
| CPAU | CopAur Minerals Inc | 11.00 | -1.00 | -8.33 | 300 | 3.3 K | |
| CTH | CoTec Holdings Corp. | 920.00 | -80.00 | -8 | 1.23 K | 1.13 M | |
| WLR | Walker Lane Resources Ltd. | 40.25 | -3.50 | -8 | 260 | 10.46 K | |
| ALTA | Altamira Gold Corp | 3.60 | -0.30 | -7.69 | 833 | 3 K | |
| FMM | Full Metal Minerals Ltd | 3.05 | -0.25 | -7.58 | 2.87 K | 8.75 K | |
| ILI | Infinite Ore Corp | 6.00 | -0.40 | -6.25 | 13.45 K | 80.7 K | |
| IB | IBC Advanced Alloys Corp | 10.20 | -0.60 | -5.56 | 5.85 K | 59.64 K | |
| GOFL | Goldflare Exploration Inc | 3.05 | -0.15 | -4.69 | 1.6 K | 4.88 K | |
| BKM | Pacific Booker Minerals Inc | 8.37 | -0.38 | -4.34 | 5.8 K | 48.55 K | |
| CKG | Chesapeake Gold Corp | 14.63 | -0.63 | -4.13 | 11.01 K | 161.09 K | |
| GPUS | Alset AI Ventures Inc. | 1404.4214 | -52.0155 | -3.57 | 4 | 5.62 K | |
| EGR | EGR Exploration Ltd. | 84.00 | -3.00 | -3.45 | 40 | 3.36 K | |
| TIG | Triumph Gold Corp | 30.00 | -1.00 | -3.23 | 290 | 8.7 K | |
| FMS | Focus Graphite Inc | 6.10 | -0.20 | -3.17 | 17.84 K | 108.82 K | |
| GCOM | Green Shift Commodities Ltd. | 6.20 | -0.20 | -3.13 | 7.74 K | 47.99 K | |
| MCI | Minnova Corp | 3.50 | -0.10 | -2.78 | 2.25 K | 7.88 K | |
| WCSB | Decimus Oil Corp. | 3.55 | -0.10 | -2.74 | 220 | 781 | |
| OGW | Ongwe Minerals Inc. | 39.20 | -0.80 | -2 | 50 | 1.96 K | |
| RET-A | Reitmans (Canada) Limited | 9.7995 | -0.1846 | -1.85 | 44.1 K | 432.18 K | |
| CTA | Centaurus Energy Inc | 285.00 | -5.00 | -1.72 | 926 | 263.91 K | |
| BQE | BQE Water Inc | 29.50 | -0.50 | -1.67 | 113.94 K | 3.36 M | |
| SGLD | Scorpio Gold Corporation | 14.22 | -0.18 | -1.25 | 722 | 10.27 K | |
| MKO | Mako Mining Corp | 8.00 | -0.10 | -1.23 | 3.7 K | 29.6 K | |
| SGQ | SouthGobi Resources Ltd | 7.68 | -0.07 | -0.9 | 22 K | 168.96 K | |
| NZ | New Zealand Energy Corp | 11.30 | -0.10 | -0.88 | 9.81 K | 110.85 K |