Loser Valuations for 18 January 2012 from 00:00:00 until 23:59:59
Loser Valuations for 18 January 2012 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GSAT | Globalstar | 7.95 | 11.19 B | -0.60 | -7.02 | 50.75 K | 403.44 K |
| USAS | Americas Silver Corp | 58.20 | 1.02 B | -0.30 | -0.51 | 200 | 11.64 K |
| BHB | Bar Harbor Bankshares | 8.0929 | 692.94 M | -0.0811 | -0.99 | 2.92 K | 23.67 K |
| CIX | Compx International Inc | 8.7365 | 543.45 M | -0.0888 | -1.01 | 1.95 K | 17.01 K |
| CTGO | Contango Ore Inc | 12.50 | 508.63 M | -0.20 | -1.57 | 2.27 K | 28.32 K |
| CMCL | Caledonia Mining Cp | 3.009 | 405.07 M | -0.0253 | -0.83 | 2.93 K | 8.81 K |
| FRD | Friedman Industries Inc | 9.1556 | 283.61 M | -0.0621 | -0.67 | 25 K | 228.89 K |
| ELLO | Ellomay Capital Ltd | 5.7413 | 250.23 M | -0.0954 | -1.63 | 1.9 K | 10.91 K |
| ELMD | Electromed Inc | 3.39 | 225.24 M | -0.04 | -1.17 | 3 K | 10.17 K |
| USBC | USBC, Inc. | 420.00 | 142.73 M | -120.00 | -22.22 | 13 | 5.46 K |
| ARMP | Armata Pharmaceuticals Inc | 770.00 | 139.43 M | -70.00 | -8.33 | 2 | 1.54 K |
| LODE | Comstock Mining Inc | 497.50 | 127.01 M | -7.50 | -1.49 | 541 | 269.15 K |
| CVU | CPI Aerostructures | 12.59 | 60.29 M | -0.58 | -4.4 | 12.33 K | 155.23 K |
| IBIO | Ibio Inc | 3650.00 | 50.06 M | -50.00 | -1.35 | 15 | 54.75 K |
| CPHI | China Pharma Holdings | 78.00 | 23.7 M | -2.00 | -2.5 | 1.21 K | 94.61 K |
| PW | Power REIT | 10.2185 | 2.59 M | -0.3537 | -3.35 | 1.2 K | 12.26 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LINE | Linear Minerals Corp. | 284.05 | -12.35 | -4.17 | 222 | 63.06 K |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ASML | ASML Holding N.V. ADR | 40.2965 | 581.15 B | -0.3531 | -0.87 | 5.09 M | 205.05 M |
| MNST | Monster Beverage Cp | 8.3258 | 88.82 B | -0.0542 | -0.65 | 8.42 M | 70.14 M |
| FAST | Fastenal Company | 7.8994 | 62.92 B | -0.2186 | -2.69 | 21.02 M | 166.04 M |
| EBAY | Ebay Inc | 11.3263 | 54.23 B | -0.0708 | -0.62 | 74.91 M | 848.46 M |
| NTRS | Northern Trust Corp | 28.6186 | 32.22 B | -0.4929 | -1.69 | 3.78 M | 108.25 M |
| BIDU | Baidu Inc ADR | 126.07 | 27.14 B | -2.78 | -2.16 | 6.59 M | 830.73 M |
| ALNY | Alnylam Pharmaceuticals | 10.30 | 20.31 B | -0.17 | -1.62 | 405.9 K | 4.18 M |
| CHTR | Charter Communications | 56.44 | 17.42 B | -0.53 | -0.93 | 153.1 K | 8.64 M |
| TTEK | Tetra Tech Inc | 3.942 | 10.41 B | -0.0272 | -0.69 | 1 M | 3.94 M |
| DRS | Leonardo DRS, Inc. Common Stock | 3.8146 | 9.74 B | -0.3163 | -7.66 | 5.3 K | 20.22 K |
| BRKR | Bruker Corp | 12.8763 | 9.48 B | -0.1917 | -1.47 | 820.9 K | 10.57 M |
| FCFS | First Cash Fin Svcs | 30.6458 | 7.87 B | -0.3836 | -1.24 | 471.17 K | 14.44 M |
| ORKA | Oruka Therapeutics Inc | 4879.1245 | 7.25 B | -48.791 | -0.99 | 5 | 24.4 K |
| AVAV | Aerovironment Inc | 29.52 | 6.28 B | -0.16 | -0.54 | 93.42 K | 2.76 M |
| OZK | Bank Ozk | 10.368 | 5.5 B | -0.0588 | -0.56 | 898.66 K | 9.32 M |
| FULT | Fulton Financial Cor | 5.9249 | 4.54 B | -0.4669 | -7.3 | 4.56 M | 26.99 M |
| GLNG | Golar Lng Ltd | 28.2705 | 4.44 B | -1.483 | -4.98 | 2.28 M | 64.52 M |
| MYRG | MYR Group Inc | 19.96 | 4.25 B | -0.18 | -0.89 | 88.4 K | 1.76 M |
| EXPO | Exponent Inc | 10.0596 | 4.09 B | -0.077 | -0.76 | 150.8 K | 1.52 M |
| IEP | Icahn Enterprises | 6.3625 | 3.85 B | -0.0625 | -0.97 | 11.37 K | 72.31 K |
| ARLP | Alliance Resource Pt | 11.0909 | 3.23 B | -0.1566 | -1.39 | 140.15 K | 1.55 M |
| CECO | CECO Environmental Corp. | 5.2942 | 3.04 B | -0.0526 | -0.98 | 14.9 K | 78.88 K |
| LOPE | Grand Canyon Educati | 17.30 | 2.97 B | -0.78 | -4.31 | 707.74 K | 12.24 M |
| ATRO | Astronics Cp | 9.9718 | 2.67 B | -0.0736 | -0.73 | 131.7 K | 1.31 M |
| VC | Visteon Corp | 28.389 | 1.99 B | -0.1435 | -0.5 | 338.8 K | 9.62 M |
| MESO | Mesoblast Ltd ADR | 68.2802 | 1.82 B | -1.0934 | -1.58 | 278 | 18.98 K |
| PRDO | Perdoceo Education Corp | 8.8772 | 1.81 B | -0.0943 | -1.05 | 2.09 M | 18.59 M |
| EZPW | Ezcorp Inc | 26.80 | 1.77 B | -0.25 | -0.92 | 614.38 K | 16.47 M |
| CNOB | Connectone Bancorp | 7.2934 | 1.65 B | -0.1955 | -2.61 | 61.6 K | 449.27 K |
| FMBH | First Mid Ill Bncshr | 13.5856 | 1.36 B | -0.1141 | -0.83 | 516 | 7.01 K |
| STRA | Strayer Education | 84.0754 | 1.21 B | -2.2233 | -2.58 | 177.4 K | 14.91 M |
| ATLC | Atlanticus Hld Cp | 3.86 | 1.21 B | -0.02 | -0.52 | 33.29 K | 128.5 K |
| INOD | Innodata Inc | 3.8499 | 1.21 B | -0.0501 | -1.28 | 1.3 K | 5 K |
| HSTM | Healthstream Inc | 17.3265 | 878.41 M | -0.2837 | -1.61 | 153.93 K | 2.67 M |
| PGC | Peapack Gladstone FI | 9.76 | 818.68 M | -0.1736 | -1.75 | 816 | 7.96 K |
| QDEL | Quidel Cp | 15.14 | 790.42 M | -0.18 | -1.17 | 179.93 K | 2.72 M |
| BBSI | Barrett Business S | 3.7753 | 760.74 M | -0.2078 | -5.22 | 235.7 K | 889.85 K |
| SHBI | Shore Bancshares Inc | 4.0275 | 759.72 M | -0.0226 | -0.56 | 11.01 K | 44.34 K |
| APEI | American Public Education | 43.00 | 735.72 M | -2.29 | -5.06 | 500.16 K | 21.51 M |
| LINC | Lincoln Educational | 6.9078 | 729.59 M | -0.0689 | -0.99 | 352.09 K | 2.43 M |
| PFIS | Peoples Finl Svcs Company | 17.0161 | 726.69 M | -0.4022 | -2.31 | 115 | 1.96 K |
| CWBC | Community West Bncsh | 3.5426 | 711.38 M | -0.0337 | -0.94 | 1.3 K | 4.61 K |
| HIFS | Hingham Inst For Svg | 42.2924 | 676.66 M | -0.4147 | -0.97 | 400 | 16.92 K |
| JBSS | John B Sanfilippo | 5.2116 | 656.12 M | -0.0893 | -1.68 | 9.94 K | 51.82 K |
| FBIZ | First Business Finan | 5.7482 | 626.49 M | -0.1181 | -2.01 | 200 | 1.15 K |
| COFS | Choiceone Financial | 6.5618 | 548.11 M | -0.5468 | -7.69 | 326 | 2.14 K |
| OBT | Orange County Bancor | 5.8671 | 536.58 M | -0.1137 | -1.9 | 4 K | 23.47 K |
| TREE | Lendingtree Inc | 5.3441 | 496.39 M | -0.2262 | -4.06 | 11.35 K | 60.67 K |
| WILC | G Willi-Food Intl | 3.3101 | 403.82 M | -0.0775 | -2.29 | 51 K | 168.82 K |
| NECB | Northeast Community Bancorp | 3.3405 | 398.39 M | -0.1126 | -3.26 | 6.64 K | 22.2 K |
| MGPI | MGP Ingredients Inc | 4.2886 | 382.86 M | -0.0619 | -1.42 | 26.75 K | 114.72 K |
| SOHU | Sohu.com Inc ADR | 57.11 | 369.5 M | -0.39 | -0.68 | 1.01 M | 57.6 M |
| FRST | Primis Financial Corp | 3.8791 | 365.54 M | -0.0252 | -0.65 | 2.6 K | 10.08 K |
| BCML | Bay Commercial Bk CA | 6.3071 | 341.69 M | -0.0454 | -0.71 | 4.04 K | 25.47 K |
| GALT | Galectin Therapeutic | 4.98 | 340.87 M | -0.06 | -1.19 | 8.18 K | 40.75 K |
| SHIP | Seanergy Maritime Hl | 18528.8027 | 317.22 M | -1702.0449 | -8.41 | 1 | 18.53 K |
| EGHT | 8X8 Inc | 3.41 | 316.52 M | -0.04 | -1.16 | 742.84 K | 2.53 M |
| ASUR | Asure Software | 4.9267 | 310.14 M | -0.64 | -11.5 | 130.53 K | 643.07 K |
| CMTV | Community Bancorp. Common Stock | 4.4623 | 264.71 M | -0.1003 | -2.2 | 419 | 1.87 K |
| ULBI | Ultralife Corp | 4.09 | 263.13 M | -0.03 | -0.73 | 21.87 K | 89.45 K |
| RGCO | Rgc Resources Inc | 7.0421 | 236.47 M | -0.1377 | -1.92 | 3.8 K | 26.76 K |
| FCAP | First Capital Inc | 13.2491 | 211.68 M | -0.1827 | -1.36 | 700 | 9.27 K |
| CGEN | Compugen Ltd | 5.46 | 197.97 M | -0.03 | -0.55 | 105.32 K | 575.06 K |
| USAU | U.S. Gold Corp | 493.0722 | 189.42 M | -23.4794 | -4.55 | 19 | 9.37 K |
| NEGG | Newegg Commerce Inc | 244.80 | 180.59 M | -1.60 | -0.65 | 1 | 244.8 |
| EML | Eastern Company | 14.2398 | 177.4 M | -0.349 | -2.39 | 11.07 K | 157.68 K |
| ORMP | Oramed Pharma | 3.2442 | 162.48 M | -0.1119 | -3.33 | 1.34 K | 4.35 K |
| HOFT | Hooker Furniture | 7.6998 | 155.68 M | -0.0947 | -1.21 | 8.02 K | 61.78 K |
| TCX | Tucows Inc Cl A | 3.028 | 148.95 M | -0.0176 | -0.58 | 2.92 K | 8.86 K |
| STRS | Stratus Pptys Inc | 7.0045 | 135.55 M | -0.3775 | -5.11 | 900 | 6.3 K |
| PROV | Provident Financial | 6.0862 | 112.3 M | -0.0768 | -1.25 | 895 | 5.45 K |
| BYFC | Broadway Fin Cp | 11.44 | 106.89 M | -0.32 | -2.72 | 134 | 1.53 K |
| AVXL | Anavex Lf SC | 6.00 | 104.75 M | -0.80 | -11.76 | 5.87 K | 35.19 K |
| KEQU | Kewaunee Scientifi | 6.8118 | 97.31 M | -0.1267 | -1.83 | 2.6 K | 17.7 K |
| NTWK | Netsol Tech Inc | 5.022 | 83.67 M | -0.278 | -5.25 | 15.85 K | 79.61 K |
| INTG | Intergroup Cp The | 19.00 | 83.59 M | -0.13 | -0.68 | 1.5 K | 28.5 K |
| CPHC | Canterbury Park Hl | 10.7927 | 80.34 M | -0.4234 | -3.77 | 1.99 K | 21.49 K |
| AIRT | Air T Inc | 5.5647 | 78.41 M | -0.0443 | -0.79 | 5.49 K | 30.56 K |
| MBOT | Microbot Medical Inc | 1296.00 | 70.52 M | -16.20 | -1.23 | 102 | 132.19 K |
| BWEN | Broadwind Energy Inc | 6.981 | 70.03 M | -0.319 | -4.37 | 107.62 K | 751.3 K |
| BLNK | Blink Charging Company | 80.50 | 69.35 M | -4.00 | -4.73 | 168 | 13.52 K |
| AACG | Ata Creativity Global ADR | 5.3067 | 60.17 M | -0.2516 | -4.53 | 7.7 K | 40.86 K |
| TLPH | Talphera Inc | 57.80 | 54.5 M | -0.602 | -1.03 | 220 | 12.72 K |
| RDI | Reading Intl Cl A | 4.1901 | 41.66 M | -0.1899 | -4.34 | 15.45 K | 64.73 K |
| SCWO | 374Water Inc | 12.00 | 41.11 M | -0.50 | -4 | 720 | 8.64 K |
| ELTK | Eltek Ltd | 6.1994 | 41.01 M | -0.0463 | -0.74 | 1 K | 6.2 K |
| SOWG | Sow Good Inc | 243.00 | 40.6 M | -3.00 | -1.22 | 46.64 K | 11.33 M |
| LGO | Largo Resources Ltd | 27.10 | 38.29 M | -1.33 | -4.68 | 200 | 5.42 K |
| IZEA | Izea Inc | 2080.0002 | 37.55 M | -159.9998 | -7.14 | 2 | 4.16 K |
| AATC | Autoscope Technologies Corp | 3.4596 | 32.65 M | -0.1208 | -3.37 | 600 | 2.08 K |
| GAIA | Gaiam Inc | 3.23 | 31.66 M | -0.02 | -0.62 | 8.38 K | 27.07 K |
| EFOI | Energy Focus Inc | 70.00 | 31.53 M | -7.00 | -9.09 | 53 | 3.71 K |
| GROW | U S Global Inv Inc | 4.6371 | 31.48 M | -0.0713 | -1.51 | 38.71 K | 179.51 K |
| WVFC | Wvs Financial Corp | 6.1327 | 31.4 M | -0.0781 | -1.26 | 1.8 K | 11.04 K |
| KOSS | Koss Cp | 5.0856 | 30.77 M | -0.1078 | -2.08 | 2.4 K | 12.21 K |
| LITS | MEI Pharma, Inc. Common Stock | 93.2143 | 29.62 M | -2.7964 | -2.91 | 267 | 24.89 K |
| EDSA | Edesa Biotech Inc | 1381.80 | 27.29 M | -88.20 | -6 | 1 | 1.38 K |
| AIFC | AI Financial Corporation | 24.75 | 25.42 M | -1.30 | -4.99 | 4.96 K | 122.76 K |
| OMEX | Odyssey Marine Expl | 35.52 | 24.2 M | -0.48 | -1.33 | 28.6 K | 1.02 M |
| QRHC | Quest Resource | 10.00 | 24.05 M | -0.40 | -3.85 | 250 | 2.5 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| PM | Philip Morris International Inc | 37.4853 | 302.76 B | -1.3509 | -3.48 | 13.76 M | 515.84 M |
| ABT | Abbott Laboratories | 20.023 | 191.31 B | -0.1266 | -0.63 | 14.8 M | 296.41 M |
| SCHW | The Charles Schwab Corp | 10.0402 | 160.88 B | -0.1086 | -1.07 | 18.59 M | 186.61 M |
| MCK | Mckesson Corp | 68.3967 | 124.99 B | -1.3324 | -1.91 | 3.26 M | 223.23 M |
| NEM | Newmont Mining Corp | 43.6121 | 124.66 B | -0.4264 | -0.97 | 8.13 M | 354.48 M |
| ELV | Elevance Health Inc | 58.1705 | 92.83 B | -0.4594 | -0.78 | 2.71 M | 157.45 M |
| PNC | PNC Bank | 38.8943 | 91.77 B | -1.0435 | -2.61 | 9.04 M | 351.74 M |
| PWR | Quanta Services | 21.217 | 87.87 B | -0.1083 | -0.51 | 3.54 M | 75.06 M |
| ITW | Illinois Tool Works Inc | 36.3627 | 81.86 B | -0.1864 | -0.51 | 5 M | 181.82 M |
| KMI | Kinder Morgan | 16.3914 | 69.48 B | -0.1198 | -0.73 | 2.41 M | 39.5 M |
| TDG | Transdigm Group Inc | 41.271 | 68.55 B | -0.5853 | -1.4 | 267.3 K | 11.03 M |
| TRP | Tc Energy Corp | 19.5675 | 66.11 B | -0.1559 | -0.79 | 5.16 M | 101.03 M |
| D | Dominion Resources | 27.8813 | 60.14 B | -0.2046 | -0.73 | 2.36 M | 65.66 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 52.7448 | 59 B | -0.5048 | -0.95 | 250 | 13.19 K |
| AME | Amtek Inc | 27.4687 | 54.65 B | -0.1578 | -0.57 | 2.26 M | 62.12 M |
| HUM | Humana Inc | 83.2732 | 52.6 B | -0.8634 | -1.03 | 1.33 M | 110.47 M |
| SRE | Sempra | 17.8447 | 51.25 B | -0.1221 | -0.68 | 2.12 M | 37.85 M |
| HEI | Heico Corp | 16.2705 | 48.23 B | -0.0898 | -0.55 | 550.84 K | 8.96 M |
| WCN | Waste Connections Inc | 16.8328 | 47.83 B | -0.3443 | -2 | 1.91 M | 32.22 M |
| MSCI | MSCI Inc | 28.267 | 47.75 B | -0.1757 | -0.62 | 838.3 K | 23.7 M |
| STT | State Street Corp | 27.717 | 46.69 B | -1.9427 | -6.55 | 14.2 M | 393.53 M |
| WAT | Waters Corp | 76.29 | 46.69 B | -1.49 | -1.92 | 1.38 M | 105.14 M |
| SPG-PJ | Simon Property Group Inc | 33.9984 | 44.42 B | -0.8821 | -2.53 | 1.4 K | 47.6 K |
| UI | Ubiquiti Networks | 19.2979 | 41.5 B | -0.4564 | -2.31 | 363.14 K | 7.01 M |
| KR | Kroger Company | 7.7091 | 40.51 B | -0.0607 | -0.78 | 10.09 M | 77.75 M |
| CHT | Chunghwa Telecom Co. Ltd ADR | 17.0544 | 37.86 B | -0.238 | -1.38 | 836.2 K | 14.26 M |
| PEG | Public Service Enterprise Group Inc | 18.1022 | 37.23 B | -0.1068 | -0.59 | 3.25 M | 58.76 M |
| AEE | Ameren Corp | 19.8918 | 31.47 B | -0.1672 | -0.83 | 1.34 M | 26.75 M |
| BIP | Brookfield Infrastructure Partners LP | 5.7222 | 31.27 B | -0.0539 | -0.93 | 697.28 K | 3.99 M |
| PCG | Pacific Gas & Electric Company | 32.9962 | 29.14 B | -0.2388 | -0.72 | 2.08 M | 68.72 M |
| CNP | Centerpoint Energy Inc | 11.4561 | 27.34 B | -0.1149 | -0.99 | 3.46 M | 39.59 M |
| TSN | Tyson Foods | 14.4366 | 21.21 B | -0.0816 | -0.56 | 5.21 M | 75.23 M |
| CF | Cf Industries Holdings | 23.6285 | 18.19 B | -0.6886 | -2.83 | 15.81 M | 373.48 M |
| CLH | Clean Harbors | 61.50 | 15.29 B | -0.50 | -0.81 | 488.47 K | 30.04 M |
| NLY | Annaly Capital Management Inc | 11.4028 | 14.75 B | -0.1052 | -0.91 | 3.42 M | 38.98 M |
| CRS | Carpenter Technology Corp | 43.4256 | 14.73 B | -0.3947 | -0.9 | 400.5 K | 17.39 M |
| FLUT | Flutter Entertainment Plc | 39.512 | 14.35 B | -2.6577 | -6.3 | 1.4 K | 55.32 K |
| WSO | Watsco Inc | 41.6876 | 12.97 B | -0.6283 | -1.48 | 324.4 K | 13.52 M |
| MOH | Molina Healthcare Inc | 27.93 | 10.73 B | -0.37 | -1.31 | 581.25 K | 16.23 M |
| AES | The Aes Corp | 8.0636 | 10.65 B | -0.0567 | -0.7 | 3.99 M | 32.17 M |
| WLK | Westlake Chemical Corp | 21.9777 | 8.08 B | -0.1295 | -0.59 | 2.43 M | 53.43 M |
| MOS | Mosaic Company | 40.9278 | 7.31 B | -0.8692 | -2.08 | 6.72 M | 275.2 M |
| CMC | Commercial Metals Company | 9.3749 | 7.09 B | -0.1449 | -1.52 | 3.49 M | 32.71 M |
| BVN | Compania Mina Buenaventura S.A. ADR | 34.6994 | 6.88 B | -0.2376 | -0.68 | 631 K | 21.9 M |
| RLI | Rli Corp | 10.8002 | 6.32 B | -0.1615 | -1.47 | 416.8 K | 4.5 M |
| FBIN | Fortune Brands Innovations Inc. | 12.7866 | 5.9 B | -0.0789 | -0.61 | 1.68 M | 21.52 M |
| BB | Blackberry Ltd | 17.28 | 5.37 B | -0.19 | -1.09 | 29.5 M | 509.73 M |
| MAIN | Main Street Capital Corp | 7.1104 | 5.35 B | -0.0957 | -1.33 | 43.6 K | 310.01 K |
| AQN | Algonquin Pwr & Util | 3.0006 | 4.34 B | -0.0195 | -0.65 | 1.4 K | 4.2 K |
| OPLN | OPENLANE, Inc. | 4.1974 | 4.28 B | -0.063 | -1.48 | 574.37 K | 2.41 M |
| CVSA | Covista Inc. | 37.9771 | 3.87 B | -1.253 | -3.19 | 2.15 M | 81.5 M |
| MMS | Maximus Inc | 19.1988 | 3.46 B | -0.1955 | -1.01 | 358 K | 6.87 M |
| BKU | BankUnited Inc | 16.4257 | 3.14 B | -0.6517 | -3.82 | 1.72 M | 28.28 M |
| FSM | Fortuna Silver Mines | 5.54 | 2.81 B | -0.17 | -2.98 | 125.85 K | 697.2 K |
| DAC | Danaos Corp | 39.1415 | 2.77 B | -0.4605 | -1.16 | 1.62 K | 63.45 K |
| NMM | Navios Maritime Partners LP | 119.3099 | 2.52 B | -1.252 | -1.04 | 21.32 K | 2.54 M |
| TY-P | Tri-Continental Corporation PFD $2.50 | 27.7137 | 2.47 B | -0.805 | -2.82 | 200 | 5.54 K |
| LEU | Centrus Energy Corp. | 401.0989 | 2.25 B | -19.2308 | -4.58 | 10.33 K | 4.14 M |
| SAM | Boston Beer Company | 100.6346 | 2.23 B | -0.7398 | -0.73 | 72 K | 7.25 M |
| UAA | Under Armour | 9.4585 | 2.22 B | -0.3913 | -3.97 | 10.93 M | 103.43 M |
| DRD | Drdgold Ltd ADR | 3.5458 | 2.14 B | -0.0289 | -0.81 | 69.1 K | 245.01 K |
| LXP-PC | Lexington Realty Trust | 16.8721 | 1.99 B | -0.1419 | -0.83 | 6.79 K | 114.51 K |
| GEL | Genesis Energy LP | 10.8652 | 1.59 B | -0.0955 | -0.87 | 220 K | 2.39 M |
| AMRC | Ameresco Inc | 13.32 | 1.47 B | -0.13 | -0.97 | 118.9 K | 1.58 M |
| GBX | Greenbrier Companies | 17.7778 | 1.3 B | -0.2919 | -1.62 | 650.1 K | 11.56 M |
| TNC | Tennant Company | 31.466 | 1.28 B | -0.2392 | -0.75 | 93.31 K | 2.94 M |
| UTI | Universal Technical Institute Inc | 11.6325 | 1.28 B | -0.1744 | -1.48 | 167.72 K | 1.95 M |
| KOS | Kosmos Energy Ltd | 12.8122 | 1.26 B | -0.4678 | -3.52 | 817.5 K | 10.47 M |
| HZO | Marinemax Inc | 7.77 | 1.17 B | -0.15 | -1.89 | 81.3 K | 631.7 K |
| KRO | Kronos Worldwide Inc | 10.2833 | 946.1 M | -0.2039 | -1.94 | 861.49 K | 8.86 M |
| SBR | Sabine Royalty Trust | 19.5398 | 934.24 M | -0.2279 | -1.15 | 61.5 K | 1.2 M |
| SXC | Suncoke Energy Inc | 8.9219 | 904.77 M | -0.3746 | -4.03 | 11.52 M | 102.82 M |
| PLOW | Douglas Dynamics | 8.0971 | 861.47 M | -0.1617 | -1.96 | 133.9 K | 1.08 M |
| GAM-PB | General American Investors Company Inc. | 11.224 | 834.45 M | -0.0698 | -0.62 | 8.73 K | 98.01 K |
| TXO | Txo Energy Partners L.P. | 2440.00 | 761.28 M | -160.00 | -6.15 | 495 | 1.21 M |
| MCI | Massmutual Corporate Investors | 6.2769 | 358.21 M | -0.0678 | -1.07 | 34.2 K | 214.67 K |
| EBS | Emergent Biosolutions | 15.3689 | 311.06 M | -0.16 | -1.03 | 109.19 K | 1.68 M |
| ORN | Orion Group Holdings Inc | 6.48 | 308.6 M | -0.08 | -1.22 | 143.5 K | 929.88 K |
| MFM | MFS Muni Income Trust | 3.385 | 212.53 M | -0.0425 | -1.24 | 85.9 K | 290.77 K |
| SJT | San Juan Basin Royalty Trust | 7.299 | 207.11 M | -0.4074 | -5.29 | 966.5 K | 7.05 M |
| MPV | Massmutual Participation Investors | 5.3757 | 175.91 M | -0.041 | -0.76 | 11.2 K | 60.21 K |
| MED | Medifast Inc | 12.0059 | 145.71 M | -0.0832 | -0.69 | 187.2 K | 2.25 M |
| LODE | Comstock | 497.50 | 126.77 M | -7.50 | -1.49 | 541 | 269.15 K |
| GHI | Greystone Housing Impact Investors LP | 4.3382 | 94.01 M | -0.0336 | -0.77 | 6.59 K | 28.6 K |
| CRT | Cross Timbers Royalty Trust | 13.5503 | 75.6 M | -0.3154 | -2.27 | 25.8 K | 349.6 K |
| NRT | North European Oil Royality Trust | 7.5533 | 64.43 M | -0.0702 | -0.92 | 29.5 K | 222.82 K |
| PSLV | Sprott Physical Silver | 13.19 | -1.37 | -9.41 | 8.4 M | 110.78 M | |
| CVU | CPI Aerostructures Inc | 12.59 | -0.58 | -4.4 | 12.33 K | 155.23 K | |
| NMKBP | Niagara Mohawk Power Corp | 49.7648 | -1.2015 | -2.36 | 124 | 6.17 K | |
| GAM-P-B | General American Investors Company Inc. Cumulative Preferred Stock | 17.7521 | -0.1103 | -0.62 | 8.73 K | 155.01 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| FLNT | Flint Corp | 10.00 | -1.20 | -10.71 | 2.02 K | 20.25 K | |
| PSLV-U | Sprott Physical Silver Trust | 13.21 | -1.23 | -8.52 | 406.98 K | 5.38 M | |
| AIF | Altus Group Ltd | 3.8711 | -0.3097 | -7.41 | 163.87 K | 634.36 K | |
| IMP | Intermap Tech Corp | 4.50 | -0.30 | -6.25 | 500 | 2.25 K | |
| MSCL | Satellos Bioscience Inc | 76.80 | -4.80 | -5.88 | 348 | 26.73 K | |
| TVE | Tamarack Valley Energy Ltd | 3.2797 | -0.1562 | -4.55 | 35.06 K | 115 K | |
| POU | Paramount Resources Ltd | 13.0097 | -0.5799 | -4.27 | 534.68 K | 6.96 M | |
| SJ | Stella Jones Inc | 8.6756 | -0.3072 | -3.42 | 141.2 K | 1.22 M | |
| FVI | Fortuna Mines Inc | 5.60 | -0.19 | -3.28 | 307.2 K | 1.72 M | |
| NPK | Verde Agritech Plc | 6.83 | -0.22 | -3.12 | 76.9 K | 525.23 K | |
| TVA-B | TVA Group Inc | 8.70 | -0.28 | -3.12 | 225 | 1.96 K | |
| MEQ | Mainstreet Eq J | 22.4468 | -0.6385 | -2.77 | 9.8 K | 219.98 K | |
| BOS | Airboss America J | 3.024 | -0.086 | -2.77 | 400 | 1.21 K | |
| TCW | Trican Well | 9.8533 | -0.2689 | -2.66 | 962.18 K | 9.48 M | |
| QTRH | Quarterhill Inc | 3.7546 | -0.0899 | -2.34 | 927.57 K | 3.48 M | |
| PPTA | Perpetua Resources Corp | 47.00 | -1.10 | -2.29 | 7.03 K | 330.41 K | |
| RFA | RFA Financial Inc. | 31.0137 | -0.7217 | -2.27 | 253.81 K | 7.87 M | |
| TLO | Talon Metals Corp | 4.35 | -0.10 | -2.25 | 2.8 K | 12.18 K | |
| ESM | Euro Sun Mining Inc | 8.3554 | -0.1817 | -2.13 | 16.9 K | 141.23 K | |
| CCA | Cogeco Communications Inc | 33.0509 | -0.6842 | -2.03 | 28.25 K | 933.65 K | |
| GDL | Goodfellow Inc | 3.2913 | -0.0628 | -1.87 | 3.7 K | 12.18 K | |
| FAR | Foraco International Sa | 3.2103 | -0.0587 | -1.8 | 6.8 K | 21.83 K | |
| BRE | Bridgemarq Real Estate Services Inc | 3.4557 | -0.058 | -1.65 | 11.5 K | 39.74 K | |
| BB | Blackberry Ltd | 17.47 | -0.29 | -1.63 | 3.53 M | 61.66 M | |
| GFP | Greenfirst Forest Products Inc | 6.1404 | -0.0974 | -1.56 | 7.84 K | 48.13 K | |
| PSI | Pason Systems Inc | 7.3515 | -0.1144 | -1.53 | 23.77 K | 174.78 K | |
| BIP-UN | Brookfield Infrastructure Partners L.P | 5.4567 | -0.0808 | -1.46 | 204.03 K | 1.11 M | |
| ESI | Ensign Energy Services Inc | 4.3792 | -0.0642 | -1.44 | 243.8 K | 1.07 M | |
| CSW-A | Corby Spirit and Wine Limited | 7.2518 | -0.1059 | -1.44 | 9.57 K | 69.44 K | |
| WFC | Wall Financial | 5.1831 | -0.0747 | -1.42 | 900 | 4.66 K | |
| CGO | Cogeco Inc Sv | 30.821 | -0.4228 | -1.35 | 249 | 7.67 K | |
| AIM | Aimia Inc | 11.1419 | -0.1445 | -1.28 | 166.3 K | 1.85 M | |
| MFC-PC | Manulife Finl Srs 3 Prf | 10.9189 | -0.1374 | -1.24 | 17.22 K | 188.06 K | |
| TRI | Thomson Reuters Corp | 19.4597 | -0.2438 | -1.24 | 1.48 M | 28.78 M | |
| SXGC | Southern Cross Gold Consolidated Ltd | 5.2063 | -0.0635 | -1.2 | 3.69 K | 19.19 K | |
| NPI | Northland Power Inc | 7.3931 | -0.0862 | -1.15 | 99.02 K | 732.09 K | |
| GWO-PN | Great West 3.65% Non Cum N Prf | 14.4715 | -0.165 | -1.13 | 74.99 K | 1.09 M | |
| DOL | Dollarama Inc | 6.6424 | -0.0753 | -1.12 | 539.4 K | 3.58 M | |
| TRP | TC Energy Corp | 18.9095 | -0.2122 | -1.11 | 6.36 M | 120.22 M | |
| AP-UN | Allied Properties Real Estate Investment Trust | 11.6544 | -0.1267 | -1.08 | 86.6 K | 1.01 M | |
| BYD | Boyd Group Services Inc | 10.3358 | -0.1063 | -1.02 | 14.6 K | 150.9 K | |
| USA | Americas Silver Corp | 58.50 | -0.60 | -1.02 | 13.52 K | 790.92 K | |
| KRN | Karnalyte Resources Inc | 9.95 | -0.10 | -1 | 19.3 K | 192.03 K | |
| NFI | Nfi Group Inc. | 3.7498 | -0.0376 | -0.99 | 81.95 K | 307.31 K | |
| BDT | Bird Construction Inc | 6.2632 | -0.0626 | -0.99 | 117.3 K | 734.67 K | |
| MFC-PB | Manulife Finl Srs 2 Prf | 11.0077 | -0.108 | -0.97 | 16.01 K | 176.26 K | |
| ACO-X | ATCO Ltd | 18.4966 | -0.1808 | -0.97 | 35.66 K | 659.59 K | |
| AIM-PA | Aimia Srs 1 Cum Rte Rst Prf | 9.6269 | -0.0914 | -0.94 | 24.13 K | 232.32 K | |
| EQB | EQB Inc | 10.1188 | -0.0945 | -0.93 | 3.6 K | 36.43 K | |
| TPX-B | Molson Coors Canada Inc | 31.0298 | -0.288 | -0.92 | 2.27 K | 70.31 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 10.9038 | -0.0972 | -0.88 | 182.06 K | 1.99 M | |
| AGF-B | AGF Management Limited | 7.0588 | -0.0623 | -0.87 | 171.62 K | 1.21 M | |
| LNF | Leons Furniture | 7.2789 | -0.0641 | -0.87 | 4.66 K | 33.94 K | |
| FNV | Franco-Nevada Corp | 34.079 | -0.2865 | -0.83 | 326.7 K | 11.13 M | |
| SIA | Sienna Senior Living Inc | 4.7301 | -0.0364 | -0.76 | 38.85 K | 183.75 K | |
| GWO-PM | Great West Lifeco Inc Pref M | 11.4758 | -0.088 | -0.76 | 14.78 K | 169.55 K | |
| PIC-PA | Premium Income Corp Pref A | 6.0999 | -0.0457 | -0.74 | 14.45 K | 88.16 K | |
| POW-PA | Power Corporation of Canada Pref A | 11.1744 | -0.0836 | -0.74 | 2.98 K | 33.3 K | |
| SEA | Seabridge Gold Inc | 14.4016 | -0.1073 | -0.74 | 28.07 K | 404.27 K | |
| EIF | Exchange Income Corp | 10.6924 | -0.0786 | -0.73 | 23.2 K | 248.06 K | |
| PAAS | Pan American Silver Corp | 19.3132 | -0.1387 | -0.71 | 278.05 K | 5.37 M | |
| TRP-PC | TC Energy Corp Pref Series 5 | 13.399 | -0.0938 | -0.7 | 6.73 K | 90.19 K | |
| BCE-PH | Bce Inc Pref H | 10.0941 | -0.0696 | -0.68 | 1.5 K | 15.14 K | |
| WSP | WSP Global Inc | 19.211 | -0.1313 | -0.68 | 30.71 K | 590.07 K | |
| NG | Novagold Res Inc | 7.1953 | -0.0484 | -0.67 | 238.7 K | 1.72 M | |
| IMG | Iamgold Corp | 15.536 | -0.1044 | -0.67 | 1.64 M | 25.54 M | |
| MFI | Maple Leaf Foods | 6.401 | -0.0426 | -0.66 | 34.5 K | 220.85 K | |
| TD | Toronto-Dominion Bank | 21.8112 | -0.144 | -0.66 | 4.82 M | 105.14 M | |
| TRP-PA | TC Energy Corp Pref Series 1 | 12.528 | -0.0804 | -0.64 | 8.73 K | 109.41 K | |
| CRRX | Carerx Corp | 31.4869 | -0.1968 | -0.62 | 535 | 16.85 K | |
| GWO-PI | Great West Lifeco 1St I Prf | 11.382 | -0.0708 | -0.62 | 6.13 K | 69.83 K | |
| GEI | Gibson Energy Inc | 7.9755 | -0.0488 | -0.61 | 133.12 K | 1.06 M | |
| FTS-PH | Fortis Inc Pref H | 14.1621 | -0.0822 | -0.58 | 8.9 K | 126.04 K | |
| EFX | Enerflex Ltd | 9.2716 | -0.0522 | -0.56 | 57.8 K | 535.9 K | |
| GBT | Bmtc Group Inc | 13.301 | -0.0737 | -0.55 | 1.65 K | 21.95 K | |
| BNE | Bonterra Energy Corp | 31.7607 | -0.1703 | -0.53 | 9.5 K | 301.76 K | |
| BCE-PA | BCE Inc Pref AA | 10.1017 | -0.0534 | -0.53 | 15.24 K | 153.91 K | |
| BHC | Bausch Health Companies Inc | 51.55 | -0.27 | -0.52 | 1.34 M | 68.92 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 5.85 | 82.42 B | -0.06 | -1.02 | 40.34 K | 235.97 K |
| BRDCY | Bridgestone Corporation | 7.4307 | 32.65 B | -0.0383 | -0.51 | 2.18 K | 16.23 K |
| VNPKF | Verde Agritech Ltd. | 6.699 | 24.8 M | -0.0959 | -1.41 | 2.6 K | 17.42 K |
| ELCO | Elcom International Inc | 66.00 | 16.57 M | -11.00 | -14.29 | 3 | 198 |
| SEII | Sharing Economy International Inc | 660.00 | 1.29 M | -38.40 | -5.5 | 12 | 7.92 K |
| CGAC | Code Green Apparel Corp | 20.00 | 1.09 M | -5.00 | -20 | 28 | 560 |
| GSFI | Green Stream Holdings Inc | 90.0092 | 654.18 K | -45.0047 | -33.33 | 334 | 30.06 K |
| ZVOI | Zovio Inc | 24.80 | 137.92 K | -1.31 | -5.02 | 620.67 K | 15.39 M |
| VRSEF | Verisante Technology Inc | 7.18 | 92.27 K | -0.07 | -0.97 | 32.93 K | 236.44 K |
| DSUS | Drone Services USA Inc | 22.10 | 65.63 K | -6.50 | -22.73 | 34.73 K | 767.42 K |
| LGBI | Cannabiz Mobile Inc | 7.92 | 64.81 K | -0.08 | -1 | 363 | 2.87 K |
| USRM | U.S. Stem Cell Inc | 39.00 | 64.15 K | -1.00 | -2.5 | 152 | 5.93 K |
| AMBS | Amarantus BioScience Holdings Inc | 16.50 | 63.04 K | -0.75 | -4.35 | 349 | 5.76 K |
| AXPWQ | Axion Power International Inc | 304500.00 | 9.6 K | -31570.00 | -9.39 | 1 | 304.5 K |
| CGLO | Hash Labs Inc | 3.20 | 7.64 K | -0.40 | -11.11 | 1.69 M | 5.41 M |
| SNLP | Syntrol Corp | 13.50 | 4.45 K | -4.50 | -25 | 67 | 904.5 |
| SIMPQ | Simply Inc | 164.975 | 1.55 K | -2.525 | -1.51 | 9 | 1.48 K |
| CRMBQ | Crumbs Bake Shop Inc | 3.976 | 1.25 K | -0.045 | -1.12 | 2.35 K | 9.34 K |
| DOMR | Dominion Resources Black Warrior Trust | 5.7392 | 785 | -0.0991 | -1.7 | 45.91 K | 263.5 K |
| EFIR | EGPI Firecreek Inc | 3.20 | 476 | -0.80 | -20 | 588 | 1.88 K |
| EORBF | Orbite Technologies Inc | 3.0225 | 49 | -0.0886 | -2.85 | 8.1 K | 24.48 K |
| IGRW | Interactive Health Network | 31.59 | -0.90 | -2.77 | 75.64 K | 2.39 M | |
| BAJFF | Camrova Resources Inc | 18.34 | -0.12 | -0.65 | 3.12 K | 57.28 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| FTJ | Fort St. James Nickel Corp | 5.00 | -1.60 | -24.24 | 125 | 625 | |
| NED | New Destiny Mining Corp | 3.04 | -0.96 | -24 | 3.56 K | 10.83 K | |
| MBO | Mobio Technologies Inc | 4.40 | -1.20 | -21.43 | 988 | 4.35 K | |
| ROAR | Lion Rock Resources Inc. | 5.00 | -1.00 | -16.67 | 821 | 4.11 K | |
| ENA | Enablence Technologies Inc | 120.00 | -24.00 | -16.67 | 6 | 720 | |
| WLR | Walker Lane Resources Ltd. | 26.25 | -5.25 | -16.67 | 23 | 603.75 | |
| SKP | StrikePoint Gold Inc | 6.00 | -1.00 | -14.29 | 2.09 K | 12.54 K | |
| GAL | Galantas Gold Corporation | 3.50 | -0.50 | -12.5 | 3.22 K | 11.28 K | |
| AML | Argus Metals Corp. | 4.60 | -0.60 | -11.54 | 4.19 K | 19.27 K | |
| GPUS | Alset AI Ventures Inc. | 832.2497 | -104.0312 | -11.11 | 1 | 832.25 | |
| ZKL-H | China Keli Electric Company Ltd | 25.00 | -3.00 | -10.71 | 50 | 1.25 K | |
| SNV | Sonoro Energy Ltd | 36.00 | -4.00 | -10 | 385 | 13.86 K | |
| FMN | Fidelity Minerals Corp | 101.2501 | -11.25 | -10 | 103 | 10.43 K | |
| PAR-H | Parent Capital Corp | 5.00 | -0.50 | -9.09 | 40 | 200 | |
| SMN | Sun Summit Minerals Corp | 4.50 | -0.45 | -9.09 | 467 | 2.1 K | |
| BFM | Bedford Metals Corp. | 32.7273 | -3.2727 | -9.09 | 409 | 13.39 K | |
| HAWK | Hawkeye Gold & Diamond Inc | 3.30 | -0.30 | -8.33 | 1.67 K | 5.5 K | |
| SA-H | Southern Arc Minerals Inc | 5.70 | -0.50 | -8.06 | 32.15 K | 183.25 K | |
| LA | Los Andes Copper Ltd | 3.15 | -0.25 | -7.35 | 35 K | 110.25 K | |
| FCI | First Canadian Graphite Inc. | 84.00 | -6.00 | -6.67 | 21 | 1.76 K | |
| MKT | DeepMarkit Corp | 7.375 | -0.50 | -6.35 | 80 | 590 | |
| VCV | Vatic Ventures Corp. | 70.6467 | -4.7098 | -6.25 | 54 | 3.81 K | |
| BLDS | Badlands Resources Inc. | 15.50 | -1.00 | -6.06 | 1.16 K | 17.98 K | |
| VO | ValOre Metals Corp | 4.90 | -0.30 | -5.77 | 78 K | 382.2 K | |
| IFOS | Itafos Inc | 249.1346 | -13.9441 | -5.3 | 2.42 K | 603.9 K | |
| EON | EON Lithium Corp. | 18.00 | -1.00 | -5.26 | 140 | 2.52 K | |
| VRB | Vanadiumcorp Resource Inc | 9.50 | -0.50 | -5 | 593 | 5.63 K | |
| VVTM | VVT Med Inc. | 934.5795 | -46.7289 | -4.76 | 82 | 76.64 K | |
| WEC | Winchester Equity Corporation | 21.40 | -1.00 | -4.46 | 15.71 K | 336.09 K | |
| PURO | Platauro Metals Corp. | 45.0751 | -1.6695 | -3.57 | 96 | 4.33 K | |
| KCC | Kincora Copper Limited | 84.00 | -3.00 | -3.45 | 10.5 K | 882 K | |
| AFE | Africa Energy Corp | 4.25 | -0.15 | -3.41 | 10.54 K | 44.8 K | |
| FEO | Oceanic Iron Ore Corp | 3.10 | -0.10 | -3.13 | 19.6 K | 60.76 K | |
| CATX | Catalyst One Exploration Corp. | 7.68 | -0.24 | -3.03 | 50 | 384 | |
| BBB | Brixton Metals Corporation | 16.00 | -0.50 | -3.03 | 2.95 K | 47.23 K | |
| KTN | Kootenay Silver Inc | 11.20 | -0.30 | -2.61 | 4.27 K | 47.82 K | |
| SC-H | Serrano Resources Ltd | 11.50 | -0.25 | -2.13 | 12.9 K | 148.35 K | |
| PPP | Prospector Metals Corp | 8.46 | -0.18 | -2.08 | 12.69 K | 107.35 K | |
| FMS | Focus Graphite Inc | 7.50 | -0.10 | -1.32 | 23.87 K | 179.03 K | |
| LPK | Lupaka Gold Corp | 9.60 | -0.10 | -1.03 | 2.68 K | 25.73 K | |
| GORO | Goldgroup Mining Inc. | 49.20 | -0.40 | -0.81 | 4.38 K | 215.4 K | |
| BKM | Pacific Booker Minerals Inc | 8.91 | -0.07 | -0.78 | 1.84 K | 16.39 K |