Loser Valuations for 10 January 2012 from 00:00:00 until 23:59:59
Loser Valuations for 10 January 2012 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LNG | Cheniere Energy | 8.3143 | 59.93 B | -0.086 | -1.02 | 4.16 M | 34.55 M |
| UUUU | Energy Fuels Inc | 14.01 | 1.78 B | -1.09 | -7.22 | 220 | 3.08 K |
| REPX | Riley Exploration Permian Inc | 72.3585 | 912.51 M | -5.4363 | -6.99 | 1.61 K | 116.86 K |
| CIX | Compx International Inc | 8.5367 | 543.45 M | -0.0944 | -1.09 | 7.96 K | 67.92 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 7.3563 | 272.35 M | -0.0418 | -0.57 | 45.4 K | 333.98 K |
| BDL | Flanigan's Enterprises | 5.5058 | 121.04 M | -0.0946 | -1.69 | 963 | 5.3 K |
| GLU | Gabelli Global Utility | 7.9738 | 114.2 M | -0.0762 | -0.95 | 8.3 K | 66.18 K |
| OPHC | Optimumbank Hlds | 20.80 | 112.79 M | -2.80 | -11.86 | 13 | 270.4 |
| CATX | Perspective Therapeutics Inc | 7.10 | 89.77 M | -0.20 | -2.74 | 5.22 K | 37.06 K |
| DIT | Amcon Distributing Company | 54.7326 | 58.53 M | -0.3916 | -0.71 | 300 | 16.42 K |
| IBIO | Ibio Inc | 3950.00 | 50.06 M | -450.00 | -10.23 | 67 | 264.65 K |
| DXR | Daxor Corp | 8.4471 | 49.8 M | -0.151 | -1.76 | 9.25 K | 78.14 K |
| XTNT | Xtant Medical Holdings Inc | 280.7999 | 38.49 M | -7.20 | -2.5 | 1.08 K | 302.7 K |
| NNVC | Nanoviricides Inc | 38.50 | 36.27 M | -1.40 | -3.51 | 2.91 K | 112.15 K |
| CPHI | China Pharma Holdings | 66.50 | 23.7 M | -1.00 | -1.48 | 374 | 24.87 K |
| PLAG | Planet Green Holdings Corp | 382.50 | 5.01 M | -17.50 | -4.38 | 32 | 12.24 K |
| PW | Power REIT | 10.8494 | 2.59 M | -0.172 | -1.56 | 2.5 K | 27.11 K |
Canadian Securities Exchange (CN) CAD
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MU | Micron Technology | 7.0708 | 820.41 B | -0.039 | -0.55 | 26.67 M | 188.6 M |
| CSCO | Cisco Systems Inc | 12.2969 | 386.96 B | -0.0914 | -0.74 | 45.49 M | 559.37 M |
| MRVL | Marvell Technology Inc | 13.3051 | 138.91 B | -0.1959 | -1.45 | 15.53 M | 206.67 M |
| WDC | Western Digital Cp | 20.1525 | 108.25 B | -0.1322 | -0.65 | 6.7 M | 134.98 M |
| FTNT | Fortinet Inc | 3.98 | 90.79 B | -0.054 | -1.34 | 14.32 M | 56.99 M |
| MNST | Monster Beverage Cp | 7.9375 | 88.82 B | -0.0558 | -0.7 | 5.09 M | 40.37 M |
| NXPI | Nxp Semiconductors | 15.4181 | 65.93 B | -0.2122 | -1.36 | 1.21 M | 18.7 M |
| EXC | Exelon Corp | 17.0754 | 47.12 B | -0.1163 | -0.68 | 9.13 M | 155.95 M |
| TTWO | Take-Two Interactive Software | 14.49 | 42 B | -0.42 | -2.82 | 2.66 M | 38.53 M |
| UAL | United Airlines Holdings Inc | 17.48 | 39.17 B | -0.45 | -2.51 | 10.1 M | 176.57 M |
| ON | On Semiconductor | 8.33 | 27.1 B | -0.055 | -0.66 | 9.26 M | 77.13 M |
| DLTR | Dollar Tree Inc | 41.35 | 26.42 B | -0.265 | -0.64 | 2.72 M | 112.38 M |
| INCY | Incyte Corp | 16.06 | 24.52 B | -0.215 | -1.32 | 2.19 M | 35.13 M |
| ENTG | Entegris Inc | 8.5022 | 21.17 B | -0.0479 | -0.56 | 572.58 K | 4.87 M |
| FFIV | F5 Networks Inc | 109.61 | 18.03 B | -0.88 | -0.8 | 1.66 M | 181.83 M |
| EWBC | East West Bancorp | 15.6272 | 17.91 B | -0.0952 | -0.61 | 1.03 M | 16.15 M |
| LSCC | Lattice Semicond | 6.07 | 15.82 B | -0.09 | -1.46 | 1.03 M | 6.24 M |
| APA | Apa Corp | 72.4275 | 15.34 B | -0.5537 | -0.76 | 3.3 M | 238.76 M |
| BMRN | Biomarin Pharmaceuticals | 36.74 | 11.07 B | -0.43 | -1.16 | 805.39 K | 29.59 M |
| PODD | Insulet Corp | 18.16 | 10.27 B | -0.10 | -0.55 | 873.38 K | 15.86 M |
| MDGL | Madrigal Pharmaceuticals Inc | 150.15 | 10.05 B | -2.10 | -1.38 | 16.34 K | 2.45 M |
| DRS | Leonardo DRS, Inc. Common Stock | 4.0518 | 9.74 B | -0.257 | -5.96 | 3.6 K | 14.59 K |
| VLY | Valley National Bancorp | 6.3823 | 7.87 B | -0.0495 | -0.77 | 1.74 M | 11.08 M |
| CYTK | Cytokinetics | 6.00 | 7.83 B | -0.18 | -2.91 | 19.86 K | 119.19 K |
| AMRX | Amneal Pharmaceuticals Inc | 19.92 | 7.45 B | -1.31 | -6.17 | 1.59 M | 31.71 M |
| ORKA | Oruka Therapeutics Inc | 4879.1245 | 7.25 B | -48.791 | -0.99 | 9 | 43.91 K |
| UBSI | United Bkshs Inc | 16.4582 | 6.62 B | -0.0845 | -0.51 | 421.2 K | 6.93 M |
| OTEX | Open Text Cp | 9.4057 | 5.96 B | -0.2346 | -2.43 | 2.4 M | 22.55 M |
| SBRA | Sabra REIT | 4.3375 | 5.59 B | -0.0404 | -0.92 | 294.77 K | 1.28 M |
| CAKE | Cheesecake Fact | 22.2972 | 5.42 B | -0.2538 | -1.13 | 1.05 M | 23.47 M |
| MMSI | Merit Medical Sys | 12.56 | 5.26 B | -0.23 | -1.8 | 395.62 K | 4.97 M |
| PEGA | Pegasystems Inc | 6.5077 | 5.16 B | -0.0407 | -0.62 | 1.17 M | 7.59 M |
| PSMT | Pricesmart Inc | 50.5235 | 5.16 B | -0.5046 | -0.99 | 505.58 K | 25.54 M |
| MRCY | Mercury Sys Inc | 13.0944 | 5.09 B | -0.2405 | -1.8 | 150.4 K | 1.97 M |
| LIVN | Livanova Plc OR Sh | 32.18 | 5.02 B | -0.29 | -0.89 | 255.25 K | 8.21 M |
| JSM | SLM Cp 6% Sr Nt | 7.4478 | 5.01 B | -0.0934 | -1.24 | 24.36 K | 181.42 K |
| CHEF | The Chefs Warehouse | 17.25 | 4.7 B | -0.26 | -1.48 | 51.67 K | 891.39 K |
| SYNA | Synaptics Inc | 31.70 | 4.67 B | -0.37 | -1.15 | 329.06 K | 10.43 M |
| TCBI | Texas Capital Bncsh | 31.8255 | 4.4 B | -0.2553 | -0.8 | 506.5 K | 16.12 M |
| CATY | Cathay Genl Bncp | 10.6006 | 4.36 B | -0.3017 | -2.77 | 666.1 K | 7.06 M |
| IEP | Icahn Enterprises | 6.513 | 3.85 B | -0.0355 | -0.54 | 41.88 K | 272.75 K |
| KLIC | Kulicke and Soffa | 8.9565 | 3.65 B | -0.0609 | -0.68 | 708.1 K | 6.34 M |
| RNST | Renasant Corp | 10.5078 | 3.62 B | -0.1803 | -1.69 | 73.87 K | 776.21 K |
| ACLS | Axcelis Tech Inc | 6.44 | 3.3 B | -0.16 | -2.42 | 201.14 K | 1.3 M |
| ARLP | Alliance Resource Pt | 11.2588 | 3.23 B | -0.1382 | -1.21 | 150.94 K | 1.7 M |
| CALM | Cal-Maine Foods IN | 12.132 | 3.13 B | -0.0926 | -0.76 | 232.15 K | 2.82 M |
| CLMT | Calumet Specialty Pr | 14.2934 | 3.07 B | -0.1372 | -0.95 | 272.05 K | 3.89 M |
| WDFC | WD-40 Company | 32.6979 | 3.02 B | -0.5093 | -1.53 | 132.1 K | 4.32 M |
| ALGT | Allegiant Travel Com | 43.7891 | 2.59 B | -0.6083 | -1.37 | 107.77 K | 4.72 M |
| UFPT | U F P Tech Inc | 14.75 | 2.43 B | -0.15 | -1.01 | 11.36 K | 167.5 K |
| VECO | Veeco Instrument | 22.63 | 2.42 B | -0.25 | -1.09 | 1.08 M | 24.52 M |
| ADUS | Addus Homecare Corp | 3.32 | 2.35 B | -0.07 | -2.06 | 24.1 K | 80.01 K |
| ANDE | Andersons Inc | 21.6408 | 1.83 B | -0.1688 | -0.77 | 269.4 K | 5.83 M |
| MESO | Mesoblast Ltd ADR | 62.1921 | 1.82 B | -2.1038 | -3.27 | 152 | 9.45 K |
| NVAX | Novavax Inc | 27.40 | 1.68 B | -1.20 | -4.2 | 38.98 K | 1.07 M |
| PCRX | Pacira Pharm Inc | 7.95 | 1.46 B | -0.04 | -0.5 | 156.87 K | 1.25 M |
| BHRB | Burke & Herbert Financial Services Corp. Common Stock | 8.9409 | 1.43 B | -0.2386 | -2.6 | 50 | 447.04 |
| CMPR | Cimpress N.V. Ord | 29.70 | 1.39 B | -0.75 | -2.46 | 1.11 M | 33.06 M |
| SBET | Sharplink Gaming Ltd | 986.40 | 1.27 B | -36.00 | -3.52 | 3 | 2.96 K |
| OPK | Opko Health Inc | 4.90 | 1.27 B | -0.05 | -1.01 | 1.73 M | 8.5 M |
| PFBC | Preferred Bank LA | 5.5457 | 1.23 B | -0.0524 | -0.94 | 16.7 K | 92.61 K |
| ATLC | Atlanticus Hld Cp | 4.03 | 1.21 B | -0.07 | -1.71 | 14.76 K | 59.48 K |
| GT | Goodyear Tire Rubber | 12.4508 | 1.16 B | -1.1286 | -8.31 | 23.2 M | 288.83 M |
| IART | Integra Lifesciences | 8.2621 | 1.13 B | -0.2419 | -2.84 | 1.68 M | 13.85 M |
| SBGI | Sinclair Brdcst A | 6.7225 | 1.09 B | -0.0378 | -0.56 | 723.76 K | 4.87 M |
| CFFN | Capitol Fed Finl Inc | 4.539 | 1.06 B | -0.0467 | -1.02 | 1.04 M | 4.73 M |
| WLDN | Willdan Group Inc | 3.99 | 1.02 B | -0.06 | -1.48 | 5.2 K | 20.75 K |
| DGICB | Donegal Group Cl B | 9.9444 | 1.02 B | -0.1034 | -1.03 | 200 | 1.99 K |
| SVRA | Savara Inc | 43.75 | 1.01 B | -1.036 | -2.31 | 6.22 K | 272.12 K |
| APPS | Digital Turbine | 3.40 | 882.48 M | -0.10 | -2.86 | 18.94 K | 64.4 K |
| MPB | Mid Penn Bancorp Inc | 4.7404 | 881.16 M | -0.1589 | -3.24 | 900 | 4.27 K |
| SMBK | Smartfinancial Inc | 4.8324 | 822.44 M | -2.2303 | -31.58 | 600 | 2.9 K |
| FEIM | Frequency Elcts Inc | 5.9877 | 741.89 M | -0.0929 | -1.53 | 9.24 K | 55.33 K |
| DCTH | Delcath Systems Inc | 4.08 | 697.45 M | -0.08 | -1.92 | 1.4 M | 5.71 M |
| CEVA | Ceva Inc | 28.96 | 688.37 M | -0.62 | -2.1 | 319.79 K | 9.26 M |
| ACNB | Acnb Corp | 8.4262 | 678.88 M | -0.1013 | -1.19 | 7.7 K | 64.89 K |
| QMCO | Quantum Corp | 363.20 | 642.38 M | -4.80 | -1.3 | 7.74 K | 2.81 M |
| SFST | Southern First Bancs | 4.5238 | 573.54 M | -0.0655 | -1.43 | 2.78 K | 12.59 K |
| MYGN | Myriad Genetics Inc | 21.00 | 542.62 M | -0.20 | -0.94 | 398.17 K | 8.36 M |
| WTBA | West Bancorp | 5.4247 | 522.56 M | -0.0848 | -1.54 | 29.5 K | 160.03 K |
| CAPR | Capricor Therap | 275.00 | 515.69 M | -15.00 | -5.17 | 56 | 15.4 K |
| TREE | Lendingtree Inc | 5.3253 | 496.39 M | -0.066 | -1.22 | 2.81 K | 14.94 K |
| FRBA | First Bank | 3.7827 | 491.49 M | -0.4838 | -11.34 | 10.4 K | 39.34 K |
| GYRE | Gyre Therapeutics Inc | 4018.0369 | 448.52 M | -108.5955 | -2.63 | 194 | 779.5 K |
| NATH | Nathan's Famous IN | 10.9721 | 418.17 M | -0.0724 | -0.66 | 28 K | 307.25 K |
| WILC | G Willi-Food Intl | 3.3478 | 403.82 M | -0.0398 | -1.17 | 11.1 K | 37.16 K |
| VALU | Value Line Inc | 5.9618 | 400.9 M | -0.0472 | -0.79 | 8 K | 47.69 K |
| CTRN | Citi Trends Inc | 8.0082 | 379.95 M | -0.1587 | -1.94 | 50.23 K | 402.21 K |
| FRPH | Frp Holdings Inc | 4.6398 | 364.24 M | -0.0504 | -1.07 | 14.8 K | 68.65 K |
| ISBA | ISBA | 12.3561 | 351.01 M | -0.3546 | -2.79 | 1 K | 12.36 K |
| CFFI | C&F Financial Corp | 18.6361 | 350.15 M | -0.3624 | -1.91 | 10.5 K | 195.68 K |
| GALT | Galectin Therapeutic | 5.52 | 340.87 M | -0.42 | -7.07 | 6.32 K | 34.89 K |
| FLXS | Flexsteel Inds | 9.9362 | 302.7 M | -0.1829 | -1.81 | 28.29 K | 281.11 K |
| SMTI | Sanara Medtech Inc | 35.00 | 290.89 M | -3.00 | -7.89 | 105 | 3.67 K |
| SNBR | Sleep Number Corp | 23.89 | 287.15 M | -0.31 | -1.28 | 965.58 K | 23.07 M |
| LCNB | Lcnb Corp | 6.8444 | 280.25 M | -0.0361 | -0.52 | 1.94 K | 13.25 K |
| SPOK | Spok Holdings Inc | 5.949 | 248.23 M | -0.0299 | -0.5 | 160.57 K | 955.24 K |
| PEBK | Peoples Bancorp NC | 3.4084 | 227.15 M | -0.0971 | -2.77 | 9.07 K | 30.92 K |
| OVBC | Ohio Valley Banc Cp | 11.2257 | 226.88 M | -0.0918 | -0.81 | 5.87 K | 65.94 K |
| AEHL | Antelope Enterprise Hldg Ltd | 155139.3125 | 213.16 M | -1546.2344 | -0.99 | 1 | 155.14 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GE | General Electric Company | 69.0059 | 350.6 B | -0.5161 | -0.74 | 12.38 M | 854.49 M |
| SAP | SAP Ag ADR | 41.5107 | 269.78 B | -0.6781 | -1.61 | 2.58 M | 106.94 M |
| NVO | Novo Nordisk A/S ADR | 19.4786 | 179.46 B | -0.1719 | -0.87 | 205.33 K | 4 M |
| MDT | Medtronic Inc | 27.5264 | 129.95 B | -0.1408 | -0.51 | 7.28 M | 200.37 M |
| GSK | Glaxosmithkline Plc ADR | 21.4628 | 102.69 B | -0.3092 | -1.42 | 5.92 M | 127.11 M |
| TRP | Tc Energy Corp | 19.9077 | 66.11 B | -0.2032 | -1.01 | 445.6 K | 8.87 M |
| CIEN | Ciena Corp | 13.82 | 38.59 B | -0.12 | -0.86 | 4.22 M | 58.29 M |
| EQT | Eqt Corp | 26.2021 | 32.53 B | -0.4686 | -1.76 | 2.3 M | 60.32 M |
| BIP | Brookfield Infrastructure Partners LP | 5.7202 | 31.27 B | -0.0718 | -1.24 | 1.46 M | 8.38 M |
| DG | Dollar General Corp | 35.0772 | 30.29 B | -0.3031 | -0.86 | 1.88 M | 66.05 M |
| AWK | American Water Works | 23.1572 | 29.94 B | -0.3172 | -1.35 | 907.16 K | 21.01 M |
| PHG | Koninklijke Philips Electronics ADR | 12.5806 | 29.73 B | -0.7264 | -5.46 | 2.64 M | 33.2 M |
| DGX | Quest Diagnostics Inc | 43.3247 | 28.52 B | -0.4374 | -1 | 1.36 M | 58.78 M |
| CLS | Celestica Inc | 7.92 | 28.24 B | -0.12 | -1.49 | 503.79 K | 3.99 M |
| CNP | Centerpoint Energy Inc | 11.8251 | 27.34 B | -0.0907 | -0.76 | 3.02 M | 35.74 M |
| TPR | Tapestry Inc | 41.607 | 26.65 B | -0.3606 | -0.86 | 4.04 M | 168.17 M |
| CHD | Church & Dwight Company | 18.2451 | 26.38 B | -0.4643 | -2.48 | 3.66 M | 66.71 M |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 60.2548 | 25.31 B | -0.5192 | -0.85 | 78.7 K | 4.74 M |
| STE | Steris Corp | 23.5993 | 25.07 B | -0.1916 | -0.81 | 642.3 K | 15.16 M |
| OVV | Ovintiv Inc | 65.8286 | 16.55 B | -0.5323 | -0.8 | 1.05 M | 69.41 M |
| AIZ | Assurant Inc | 30.6454 | 15.89 B | -0.2419 | -0.78 | 1.39 M | 42.65 M |
| SUI | Sun Communities | 21.4838 | 14.8 B | -0.9209 | -4.11 | 431.1 K | 9.26 M |
| RRC | Range Resources Corp | 54.591 | 11.96 B | -0.5928 | -1.07 | 3.48 M | 190.21 M |
| UHS | Universal Health Services | 34.7139 | 11.52 B | -1.835 | -5.02 | 2.55 M | 88.36 M |
| AIT | Applied Industrial Technologies | 28.4644 | 10.92 B | -0.2665 | -0.93 | 441.24 K | 12.56 M |
| VFC | V.F. Corp | 22.0257 | 8.16 B | -0.143 | -0.65 | 3.21 M | 70.69 M |
| TRNO | Terreno Realty Corp | 9.3765 | 7.36 B | -0.8425 | -8.24 | 1.34 M | 12.57 M |
| FSS | Federal Signal Corp | 3.2848 | 7.03 B | -0.1139 | -3.35 | 525.9 K | 1.73 M |
| ANF | Abercrombie & Fitch Company | 33.6069 | 6.53 B | -0.5009 | -1.47 | 6.14 M | 206.49 M |
| NJR | Newjersey Resources Corp | 14.824 | 5.52 B | -0.1303 | -0.87 | 466.62 K | 6.92 M |
| CHH | Choice Hotels International | 22.9151 | 5.35 B | -0.6533 | -2.77 | 306.6 K | 7.03 M |
| CNX | CNX Resources Corp | 29.1616 | 5.28 B | -0.3761 | -1.27 | 5.6 M | 163.37 M |
| ALK | Alaska Air Group | 16.6139 | 4.64 B | -0.1933 | -1.15 | 1.75 M | 29 M |
| CRK | Comstock Resources | 74.9484 | 4.23 B | -1.4344 | -1.88 | 143.76 K | 10.77 M |
| AEO | American Eagle Outfitters | 8.149 | 3.6 B | -0.0873 | -1.06 | 9.56 M | 77.92 M |
| ASH | Ashland Global Holdings Inc | 23.1883 | 3.52 B | -0.1926 | -0.82 | 1.86 M | 43.15 M |
| DHT | Dht Holdings | 3.5716 | 3.36 B | -0.1879 | -5 | 52.97 K | 189.18 K |
| LEU | Centrus Energy Corp. | 348.9011 | 2.25 B | -2.7472 | -0.78 | 3.6 K | 1.26 M |
| SAM | Boston Beer Company | 101.4444 | 2.23 B | -1.0696 | -1.04 | 86.5 K | 8.77 M |
| SBH | Sally Beauty Holdings | 19.98 | 1.92 B | -0.42 | -2.06 | 1.8 M | 36.02 M |
| ARR | Armour Residential R | 36.2129 | 1.75 B | -0.6137 | -1.67 | 268.73 K | 9.73 M |
| CMRE | Costamare Inc | 7.5145 | 1.56 B | -0.0404 | -0.53 | 44.4 K | 333.64 K |
| ARCO | Arcos Dorados Holdings Inc | 14.1109 | 1.45 B | -0.5613 | -3.83 | 4.89 M | 68.99 M |
| PBT | Permian Basin Royalty Trust | 8.9065 | 1.43 B | -0.0527 | -0.59 | 117.1 K | 1.04 M |
| FUN | Cedar Fair LP | 12.9391 | 1.04 B | -0.1243 | -0.95 | 2.75 M | 35.61 M |
| SMP | Standard Motor Products | 14.557 | 995.77 M | -0.1107 | -0.75 | 217.8 K | 3.17 M |
| SXC | Suncoke Energy Inc | 7.9853 | 904.77 M | -0.1526 | -1.88 | 511.1 K | 4.08 M |
| INN | Summit Hotel Properties | 5.1688 | 899.21 M | -0.0678 | -1.29 | 64.1 K | 331.32 K |
| RGR | Sturm Ruger & Company | 19.695 | 831.03 M | -0.5352 | -2.65 | 245.93 K | 4.84 M |
| TXO | Txo Energy Partners L.P. | 2700.00 | 761.28 M | -300.00 | -10 | 913 | 2.47 M |
| NPKI | NPK International Inc. | 9.83 | 761.18 M | -0.44 | -4.28 | 1.92 M | 18.92 M |
| EDN | Empresa Distribuidora Y Comercializadora ADR | 6.88 | 727.96 M | -0.15 | -2.13 | 500 | 3.44 K |
| MG | Mistras Group Inc | 22.39 | 642.76 M | -1.47 | -6.16 | 413 K | 9.25 M |
| WNC | Wabash National Corp | 7.1078 | 471.35 M | -0.2224 | -3.03 | 773.72 K | 5.5 M |
| GCO | Genesco Inc | 61.51 | 398.07 M | -0.47 | -0.76 | 780.94 K | 48.04 M |
| CYH | Community Health Systems | 14.2594 | 306.03 M | -0.4898 | -3.32 | 2.25 M | 32.1 M |
| ONIT | Onity Group Inc | 211.95 | 254.31 M | -5.70 | -2.62 | 72.65 K | 15.4 M |
| MSB | Mesabi Trust | 8.1628 | 225.53 M | -0.0712 | -0.86 | 181.7 K | 1.48 M |
| CLW | Clearwater Paper Corp | 35.43 | 224.21 M | -0.27 | -0.76 | 114.17 K | 4.05 M |
| SJT | San Juan Basin Royalty Trust | 8.2166 | 207.11 M | -0.1294 | -1.55 | 414.8 K | 3.41 M |
| NUS | Nu Skin Enterprises | 30.3031 | 196.17 M | -0.4561 | -1.48 | 559.1 K | 16.94 M |
| ACR | Acres Commercial Realty Corp | 27.8206 | 173.02 M | -0.4025 | -1.43 | 61.16 K | 1.7 M |
| FC | Franklin Covey Company | 8.16 | 167.8 M | -0.08 | -0.97 | 31.22 K | 254.76 K |
| AXR | Amrep Corp | 6.59 | 113.37 M | -0.21 | -3.09 | 21.81 K | 143.72 K |
| JHI | John Hancock Investors Trust | 6.9901 | 106.51 M | -0.0857 | -1.21 | 24.09 K | 168.43 K |
| VHC | Virnetx Holding Corp | 452.8933 | 47.14 M | -2.5733 | -0.56 | 34.63 K | 15.69 M |
| CULP | Culp Inc | 6.5866 | 45.21 M | -0.1143 | -1.71 | 12.1 K | 79.7 K |
| BHV | Blackrock Virginia Muni Trust | 10.894 | 20.49 M | -0.112 | -1.02 | 2.5 K | 27.24 K |
| SMBK | Smartfinancial Inc | 4.9484 | -2.2838 | -31.58 | 600 | 2.97 K | |
| AMRX | Amneal Pharmaceuticals Inc | 19.92 | -1.31 | -6.17 | 1.59 M | 31.71 M | |
| RGS | Regis Corp | 297.2414 | -7.5767 | -2.49 | 39.12 K | 11.63 M | |
| RNST | Renasant Corp | 11.063 | -0.1898 | -1.69 | 73.87 K | 817.22 K | |
| LNG | Cheniere Energy Inc | 8.2951 | -0.0858 | -1.02 | 4.16 M | 34.47 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ELE | Elemental Royalty Corporation | 3442.3157 | -521.563 | -13.16 | 4 | 13.77 K | |
| HBP | Helix Biopharm | 9.05 | -1.00 | -9.95 | 20 | 181 | |
| FLNT | Flint Corp | 10.80 | -0.80 | -6.9 | 25 | 270 | |
| MEQ | Mainstreet Eq J | 21.9679 | -1.2471 | -5.37 | 32.9 K | 722.74 K | |
| MDI | Major Drilling Grp | 14.5452 | -0.7338 | -4.8 | 315.17 K | 4.58 M | |
| NPK | Verde Agritech Plc | 6.94 | -0.29 | -4.01 | 41 K | 284.54 K | |
| CFF | Conifex Timber Inc | 6.8727 | -0.2804 | -3.92 | 23.9 K | 164.26 K | |
| CFP | Canfor Corp | 10.95 | -0.43 | -3.78 | 262 K | 2.87 M | |
| VNP | 5N Plus Inc | 5.23 | -0.20 | -3.68 | 32.6 K | 170.5 K | |
| RCH | Richelieu Hardware Ltd | 7.8645 | -0.2682 | -3.3 | 14.96 K | 117.61 K | |
| DR | Medical Facilities Corp | 4.9553 | -0.1665 | -3.25 | 210.3 K | 1.04 M | |
| CORS | Corus Entertainment Holdings Inc. | 4697.022 | -152.25 | -3.14 | 296 | 1.39 M | |
| CJR-B | Corus Entertainment Inc | 9.3829 | -0.3041 | -3.14 | 148.2 K | 1.39 M | |
| PIF | Polaris Infrastructure Inc | 307.166 | -9.5989 | -3.03 | 91 | 27.95 K | |
| SXGC | Southern Cross Gold Consolidated Ltd | 5.2381 | -0.1587 | -2.94 | 10.18 K | 53.3 K | |
| OTEX | Open Text Corp | 9.7076 | -0.2897 | -2.9 | 924 K | 8.97 M | |
| SII | Sprott Inc | 36.4842 | -1.0086 | -2.69 | 2.82 K | 102.89 K | |
| TRZ | Transat At Inc | 7.26 | -0.20 | -2.68 | 8.38 K | 60.85 K | |
| GSY | Goeasy Ltd | 3.539 | -0.0958 | -2.64 | 12.3 K | 43.53 K | |
| CCL-B | CCL Industries Inc | 5.2888 | -0.1394 | -2.57 | 195.97 K | 1.04 M | |
| WFG | West Fraser Timber CO Ltd | 18.2683 | -0.4786 | -2.55 | 95.6 K | 1.75 M | |
| NPI | Northland Power Inc | 7.4405 | -0.1941 | -2.54 | 125.64 K | 934.81 K | |
| NWC | The North West Company Inc | 10.5557 | -0.2644 | -2.44 | 78.97 K | 833.53 K | |
| CLS | Celestica Inc Sv | 8.00 | -0.19 | -2.32 | 529.9 K | 4.24 M | |
| LB | Laurentian Bank | 21.8187 | -0.5017 | -2.25 | 69.48 K | 1.52 M | |
| MTL | Mullen Group Ltd | 9.9271 | -0.2267 | -2.23 | 66.5 K | 660.15 K | |
| BU | Burcon Nutrascience Corp | 114.971 | -2.4814 | -2.11 | 2.64 K | 303.06 K | |
| BIP-UN | Brookfield Infrastructure Partners L.P | 5.4773 | -0.111 | -1.99 | 654.69 K | 3.59 M | |
| STC | Sangoma Technologies Corp | 3.50 | -0.07 | -1.96 | 1.59 K | 5.55 K | |
| TOU | Tourmaline Oil Corp | 16.7043 | -0.3232 | -1.9 | 496.6 K | 8.3 M | |
| SVB | Silver Bull Resources Inc | 4.40 | -0.08 | -1.79 | 3.31 K | 14.58 K | |
| IFC | Intact Financial Corp | 39.6961 | -0.7179 | -1.78 | 350.1 K | 13.9 M | |
| XTD-PA | TDb Split Corp Pref A | 4.6545 | -0.0838 | -1.77 | 750 | 3.49 K | |
| CRRX | Carerx Corp | 32.8645 | -0.5904 | -1.76 | 975 | 32.04 K | |
| CSCI | Cosciens Biopharma Inc | 100200.00 | -1800.00 | -1.76 | 1 | 100.2 K | |
| TOT | Total Energy Services Inc | 12.6272 | -0.2261 | -1.76 | 56.48 K | 713.16 K | |
| PNC-A | Postmedia Network Canada Corp | 7.36 | -0.13 | -1.74 | 2.6 K | 19.14 K | |
| CGX | Cineplex Inc | 17.778 | -0.3087 | -1.71 | 193.26 K | 3.44 M | |
| TRP | TC Energy Corp | 19.3158 | -0.334 | -1.7 | 1.17 M | 22.52 M | |
| EXE | Extendicare Inc | 3.3215 | -0.0556 | -1.65 | 253.31 K | 841.36 K | |
| GBT | Bmtc Group Inc | 13.0505 | -0.2137 | -1.61 | 4.94 K | 64.47 K | |
| AQN | Algonquin Power and Utilities Corp | 3.0119 | -0.0484 | -1.58 | 457.37 K | 1.38 M | |
| OVV | Ovintiv Inc | 67.128 | -1.0322 | -1.51 | 445.19 K | 29.88 M | |
| CU | Canadian Utilities Ltd Cl A NV | 16.4853 | -0.2487 | -1.49 | 175.22 K | 2.89 M | |
| PEY | Peyto Exploration and Dvlpmnt Corp | 4.7386 | -0.0702 | -1.46 | 357.8 K | 1.7 M | |
| CPX | Capital Power Corp | 10.7639 | -0.1506 | -1.38 | 159.34 K | 1.72 M | |
| IFP | Interfor Corp | 4.2446 | -0.0563 | -1.31 | 39.6 K | 168.09 K | |
| BPS-PC | Brookfield Property Split Corp Pref C | 12.6416 | -0.1676 | -1.31 | 2.3 K | 29.08 K | |
| ELD | Eldorado Gold | 70.4213 | -0.9164 | -1.28 | 2.87 M | 202.09 M | |
| HMMC | Hemlo Mining Corp. | 177.75 | -2.25 | -1.25 | 158 | 28.08 K | |
| NDM | Northern Dynasty Minerals Ltd | 6.41 | -0.08 | -1.23 | 44.6 K | 285.89 K | |
| LUG | Lundin Gold Inc | 3.4464 | -0.0426 | -1.22 | 500 | 1.72 K | |
| BBD-A | Bombardier Inc | 104.50 | -1.25 | -1.18 | 17.23 K | 1.8 M | |
| PSI | Pason Systems Inc | 7.3515 | -0.0858 | -1.15 | 106.41 K | 782.28 K | |
| BPO-PN | Brookfield Offi Pro Cl Aaa N Prf | 10.0691 | -0.1154 | -1.13 | 12.76 K | 128.51 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 11.505 | -0.1313 | -1.13 | 93.9 K | 1.08 M | |
| ACO-X | ATCO Ltd | 18.4342 | -0.1995 | -1.07 | 59.4 K | 1.09 M | |
| PBH | Premium Brands Holdings Corp | 10.092 | -0.1077 | -1.06 | 25.64 K | 258.8 K | |
| TXG | Torex Gold Resources Inc | 18.8189 | -0.1992 | -1.05 | 1.89 M | 35.53 M | |
| TXR | Torex Resources Inc. | 18.7252 | -0.1981 | -1.05 | 188.79 K | 3.54 M | |
| DOL | Dollarama Inc | 6.8355 | -0.0722 | -1.05 | 720 K | 4.92 M | |
| QTRH | Quarterhill Inc | 3.9482 | -0.0415 | -1.04 | 354.19 K | 1.4 M | |
| FC | Firm Capital Mortgage Inv. Corp | 4.2719 | -0.0426 | -0.99 | 12.76 K | 54.52 K | |
| LIF | Labrador Iron Ore Royalty Corp | 10.437 | -0.1038 | -0.98 | 65.44 K | 683.05 K | |
| EMA | Emera Incorporated | 16.3894 | -0.1604 | -0.97 | 144.28 K | 2.36 M | |
| WSP | WSP Global Inc | 19.1626 | -0.1866 | -0.96 | 33.26 K | 637.31 K | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 6.1291 | -0.0586 | -0.95 | 102.07 K | 625.6 K | |
| IGM | Igm Financial Inc | 19.7606 | -0.1884 | -0.94 | 111.5 K | 2.2 M | |
| T | Telus Corp | 7.0178 | -0.0646 | -0.91 | 1.98 M | 13.88 M | |
| CP | Canadian Pacific Kansas City Ltd | 12.0076 | -0.1084 | -0.89 | 2.55 M | 30.66 M | |
| CUP-U | Caribbean Utilities Company Ltd | 4.3388 | -0.0365 | -0.83 | 400 | 1.74 K | |
| BB | Blackberry Ltd | 15.77 | -0.13 | -0.82 | 1.66 M | 26.22 M | |
| GIB-A | CGI Inc | 18.2533 | -0.1486 | -0.81 | 767.54 K | 14.01 M | |
| NFI | Nfi Group Inc. | 3.8563 | -0.0313 | -0.81 | 30.8 K | 118.77 K | |
| KEY | Keyera Corp | 10.2332 | -0.0819 | -0.79 | 843 K | 8.63 M | |
| BDI | Black Diamond Group Ltd | 12.9416 | -0.1022 | -0.78 | 104.14 K | 1.35 M | |
| MKP | Mcan Mortgage Corp | 3.7198 | -0.0293 | -0.78 | 15.99 K | 59.48 K | |
| PPL | Pembina Pipeline Corp | 11.7061 | -0.0919 | -0.78 | 396.68 K | 4.64 M | |
| FTS-PG | Fortis Inc Pref G | 11.4678 | -0.089 | -0.77 | 5.52 K | 63.3 K | |
| FNV | Franco-Nevada Corp | 34.1295 | -0.2613 | -0.76 | 377.4 K | 12.88 M | |
| AFN | Ag Growth International Inc | 21.1162 | -0.1612 | -0.76 | 61.2 K | 1.29 M | |
| CIGI | Colliers International Group Inc | 15.1336 | -0.1141 | -0.75 | 174.56 K | 2.64 M | |
| ALA | AltaGas Ltd | 15.2853 | -0.1081 | -0.7 | 177.82 K | 2.72 M | |
| BPS-PU | Brookfield Property Split Corp Pref U | 12.1815 | -0.0858 | -0.7 | 2 K | 24.36 K | |
| CAE | Cae Inc | 8.8278 | -0.0609 | -0.69 | 323.36 K | 2.85 M | |
| CSW-B | Corby Spirit and Wine Limited | 6.442 | -0.0435 | -0.67 | 4.37 K | 28.13 K | |
| ATH | Athabasca Oil Corp | 11.92 | -0.08 | -0.67 | 1.88 M | 22.41 M | |
| FTT | Finning Intl | 15.4413 | -0.1006 | -0.65 | 497.72 K | 7.69 M | |
| BCE-PS | Bce Inc Pref S | 10.0916 | -0.0649 | -0.64 | 4.7 K | 47.43 K | |
| BTE | Baytex Energy Corp | 42.5979 | -0.26 | -0.61 | 167.7 K | 7.14 M | |
| FTS | Fortis Inc | 19.1524 | -0.116 | -0.6 | 297.95 K | 5.71 M | |
| EFX | Enerflex Ltd | 9.8609 | -0.0596 | -0.6 | 40.2 K | 396.41 K | |
| AETR | Aetherion Technologies Inc. | 334.40 | -2.00 | -0.59 | 4.91 K | 1.64 M | |
| WPRT | Westport Fuel Systems Inc | 334.40 | -2.00 | -0.59 | 4.91 K | 1.64 M | |
| PDV-PA | Prime Dividend Corp Pref A | 4.4732 | -0.0266 | -0.59 | 3 K | 13.42 K | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 11.4621 | -0.0681 | -0.59 | 4.69 K | 53.78 K | |
| CNR | Canadian National Railway Co. | 30.5026 | -0.1811 | -0.59 | 1.47 M | 44.93 M | |
| POW-PD | Power Corporation of Canada Pref D | 11.5188 | -0.0683 | -0.59 | 8.94 K | 102.98 K | |
| OBE | Obsidian Energy Ltd | 148.19 | -0.84 | -0.56 | 1.39 M | 206.3 M | |
| AGF-B | AGF Management Limited | 6.8926 | -0.0374 | -0.54 | 102.16 K | 704.16 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| NTPIF | Nam Tai Property Inc. | 5.44 | 262.33 M | -0.03 | -0.55 | 27.75 K | 150.98 K |
| BRCNF | Burcon NutraScience Corp | 6.90 | 8.44 M | -0.10 | -1.43 | 200 | 1.38 K |
| HEWA | Healthwarehouse.Com | 5.83 | 5.15 M | -0.11 | -1.85 | 4.99 K | 29.09 K |
| SEII | Sharing Economy International Inc | 580.00 | 1.29 M | -20.20 | -3.37 | 93 | 53.94 K |
| GSFI | Green Stream Holdings Inc | 193.2551 | 654.18 K | -31.768 | -14.12 | 48 | 9.28 K |
| BLSP | Blue Sphere Corporation | 624.325 | 216.59 K | -183.625 | -22.73 | 81.09 K | 50.63 M |
| VRSEF | Verisante Technology Inc | 7.335 | 92.27 K | -0.165 | -2.2 | 45.17 K | 331.32 K |
| DSUS | Drone Services USA Inc | 31.20 | 65.63 K | -5.20 | -14.29 | 90.3 K | 2.82 M |
| USRM | U.S. Stem Cell Inc | 38.20 | 64.15 K | -9.30 | -19.58 | 234 | 8.94 K |
| XDSL | mPhase Technologies Inc | 14.50 | 16.8 K | -2.50 | -14.71 | 1.82 K | 26.38 K |
| CBRI | CMTSU Liquidation Inc | 3.39 | 8.16 K | -0.03 | -0.88 | 453.02 K | 1.54 M |
| STTO | SITO Mobile Ltd. | 3.05 | 5.13 K | -0.15 | -4.69 | 400 | 1.22 K |
| SIMPQ | Simply Inc | 157.50 | 1.55 K | -2.50 | -1.56 | 9 | 1.42 K |
| CYRNQ | CYRNQ | 66.20 | 799 | -1.40 | -2.07 | 2.64 K | 175.03 K |
| DOMR | Dominion Resources Black Warrior Trust | 5.8949 | 785 | -0.0496 | -0.83 | 34.09 K | 200.97 K |
| SPDC | Speed Commerce Inc | 22.72 | 603 | -0.32 | -1.39 | 781 | 17.74 K |
| CALIQ | China Auto Logistics Inc. | 5.46 | 484 | -0.18 | -3.19 | 835 | 4.56 K |
| EFIR | EGPI Firecreek Inc | 4.00 | 476 | -0.40 | -9.09 | 128 | 512 |
| SYNE | Synthesis Energy Systems Inc | 99.20 | 157 | -5.12 | -4.91 | 1.01 K | 100.19 K |
| PEHD | Perigee Holdings Inc. | 46.00 | 130 | -2.00 | -4.17 | 27 | 1.24 K |
| ESNC | EnSync Inc | 3.70 | 1 | -0.038 | -1.02 | 16.14 K | 59.73 K |
| ANDI | Andiamo Corporation | 8.40 | -1.40 | -14.29 | 1.3 K | 10.95 K | |
| IGRW | Interactive Health Network | 26.01 | -1.08 | -3.99 | 378.24 K | 9.84 M | |
| HDYNQ | Hyperdynamics Corporation | 19.84 | -0.64 | -3.12 | 406.45 K | 8.06 M | |
| NKRSF | Niko Resources Ltd | 47.1732 | -0.7464 | -1.56 | 500 | 23.59 K | |
| HMNY | Helios and Matheson Analytics Inc | 474.0787 | -7.183 | -1.49 | 18 | 8.53 K | |
| BAJFF | Camrova Resources Inc | 18.20 | -0.252 | -1.37 | 1.47 K | 26.81 K | |
| TXCCQ | TranSwitch Corporation | 3.05 | -0.03 | -0.97 | 99.11 K | 302.3 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 260.00 | 6.48 M | -20.00 | -7.14 | 8 | 2.08 K |
| AZR | Azarga Metals Corp | 42.50 | 315.11 K | -5.00 | -10.53 | 65.9 K | 2.8 M |
| LI | American Lithium Corp | 4.00 | -2.00 | -33.33 | 1 K | 4 K | |
| SR | Strategic Resources Inc | 13.50 | -4.50 | -25 | 4 | 54 | |
| CPAU | CopAur Minerals Inc | 14.00 | -4.00 | -22.22 | 185 | 2.59 K | |
| IMR | iMetal Resources Inc | 125.00 | -25.00 | -16.67 | 54 | 6.75 K | |
| HAWK | Hawkeye Gold & Diamond Inc | 3.60 | -0.60 | -14.29 | 17 K | 61.2 K | |
| EGR | EGR Exploration Ltd. | 39.00 | -6.00 | -13.33 | 153 | 5.97 K | |
| STS | South Star Mining Corp | 10.00 | -1.50 | -13.04 | 390 | 3.9 K | |
| VLC | Velocity Minerals Ltd | 4.00 | -0.60 | -13.04 | 787 | 3.15 K | |
| BBB | Brixton Metals Corporation | 20.00 | -2.50 | -11.11 | 10.65 K | 213.06 K | |
| CVB | Compass Gold Corporation | 16.00 | -2.00 | -11.11 | 300 | 4.8 K | |
| SILV | Silver Valley Metals Corp. | 9.315 | -1.08 | -10.39 | 144.05 K | 1.34 M | |
| TGX | True North Gems Inc | 270.00 | -30.00 | -10 | 6 | 1.62 K | |
| VRB | Vanadiumcorp Resource Inc | 9.50 | -1.00 | -9.52 | 690 | 6.55 K | |
| KRY | Koryx Copper Inc. | 30.00 | -3.00 | -9.09 | 33 | 990 | |
| PAR-H | Parent Capital Corp | 5.00 | -0.50 | -9.09 | 60 | 300 | |
| MRZL | Mont Royal Resources Limited. | 6.993 | -0.6993 | -9.09 | 23.59 K | 164.94 K | |
| TIG | Triumph Gold Corp | 22.00 | -2.00 | -8.33 | 700 | 15.4 K | |
| LTV | Leonovus Inc | 6.60 | -0.60 | -8.33 | 2.51 K | 16.55 K | |
| CDA | Canuc Resources Corporation | 14.00 | -1.00 | -6.67 | 100 | 1.4 K | |
| WLR | Walker Lane Resources Ltd. | 28.00 | -1.75 | -5.88 | 229 | 6.41 K | |
| VVTM | VVT Med Inc. | 1168.2242 | -70.0935 | -5.66 | 5 | 5.84 K | |
| EON | EON Lithium Corp. | 17.00 | -1.00 | -5.56 | 368 | 6.26 K | |
| TRAN | Clean Energy Transition Inc. | 8.50 | -0.50 | -5.56 | 348 | 2.96 K | |
| GST | Gold Strategy Inc. | 4.75 | -0.25 | -5 | 160 | 760 | |
| SC-H | Serrano Resources Ltd | 10.50 | -0.50 | -4.55 | 23.11 K | 242.68 K | |
| WEC | Winchester Equity Corporation | 18.40 | -0.80 | -4.17 | 3.15 K | 57.87 K | |
| ABM | Athabasca Minerals Inc | 72.00 | -3.00 | -4 | 1.16 M | 83.27 M | |
| NEXG | NeXGold Mining Corp | 12.72 | -0.48 | -3.64 | 4.97 K | 63.28 K | |
| AGX | Silver X Mining Corp | 12.80 | -0.40 | -3.03 | 838 | 10.73 K | |
| LA | Los Andes Copper Ltd | 3.40 | -0.10 | -2.86 | 9 K | 30.6 K | |
| OGW | Ongwe Minerals Inc. | 26.72 | -0.64 | -2.34 | 3.69 K | 98.54 K | |
| IFOS | Itafos Inc | 255.6419 | -4.648 | -1.79 | 1.66 K | 424.88 K | |
| APGO | Apollo Gold & Silver Corp | 472.00 | -8.00 | -1.67 | 33 | 15.58 K | |
| RET-A | Reitmans (Canada) Limited | 10.1806 | -0.1594 | -1.54 | 138.51 K | 1.41 M | |
| SA-H | Southern Arc Minerals Inc | 6.80 | -0.10 | -1.45 | 4.9 K | 33.32 K | |
| FMS | Focus Graphite Inc | 7.90 | -0.10 | -1.25 | 14.05 K | 111 K | |
| CAMB | Cambria Gold Mines Inc. | 55.00 | -0.50 | -0.9 | 12.3 K | 676.5 K | |
| NZ | New Zealand Energy Corp | 13.20 | -0.10 | -0.75 | 83.54 K | 1.1 M |