Loser Valuations for 8 March 2012 from 00:00:00 until 23:59:59
Loser Valuations for 8 March 2012 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| REPX | Riley Exploration Permian Inc | 94.6659 | 912.51 M | -3.7492 | -3.81 | 1.6 K | 151.09 K |
| JOB | General Employment Enterprises | 6.595 | 624.29 M | -0.10 | -1.49 | 1.89 K | 12.48 K |
| CIX | Compx International Inc | 8.0496 | 543.45 M | -0.2016 | -2.44 | 6.15 K | 49.51 K |
| THM | International Tower Hill Mines Ltd | 4.69 | 438.09 M | -0.04 | -0.85 | 308.94 K | 1.45 M |
| BKTI | Bk Technologies Inc | 4.7639 | 257.34 M | -0.3388 | -6.64 | 3.77 K | 17.96 K |
| GENC | Gencor Industries IN | 4.64 | 252.85 M | -0.0267 | -0.57 | 32.25 K | 149.65 K |
| CMT | Core Molding Technologies Inc | 8.9216 | 193.6 M | -0.2473 | -2.7 | 57.3 K | 511.21 K |
| LODE | Comstock Mining Inc | 482.50 | 127.01 M | -2.50 | -0.52 | 284 | 137.03 K |
| CATX | Perspective Therapeutics Inc | 5.10 | 89.77 M | -0.30 | -5.56 | 4.77 K | 24.33 K |
| CEV | Eaton Vance California Muni Income Trust | 6.8925 | 75.26 M | -0.1185 | -1.69 | 50.44 K | 347.64 K |
| IBIO | Ibio Inc | 5250.00 | 50.06 M | -650.00 | -11.02 | 41 | 215.25 K |
| FSP | Franklin Street Properties | 4.7069 | 42.86 M | -0.0643 | -1.35 | 268.5 K | 1.26 M |
| CKX | Ckx Lands | 11.003 | 36.89 M | -0.101 | -0.91 | 1.76 K | 19.34 K |
| NNVC | Nanoviricides Inc | 54.60 | 36.27 M | -0.70 | -1.27 | 1.14 K | 62.19 K |
| AGIG | AGIG | 776.25 | 36.22 M | -55.00 | -6.62 | 7.76 K | 6.02 M |
| COHN | Cohen & CO Inc | 4.9816 | 34.52 M | -0.0344 | -0.69 | 510 | 2.54 K |
| CVM | Cel-Sci Corp | 2625.00 | 24.8 M | -75.00 | -2.78 | 113 | 296.62 K |
| IGC | India Globalization Capital Inc | 3.70 | 20.26 M | -0.10 | -2.63 | 6.39 K | 23.64 K |
| INLX | Intellinetics Inc | 542.50 | 17.35 M | -63.00 | -10.4 | 4 | 2.17 K |
| UUU | Universal Security Instruments | 4.6143 | 16.02 M | -0.0252 | -0.54 | 100 | 461.43 |
| AWX | Avalon Holdings Corp | 3.60 | 11 M | -0.12 | -3.23 | 300 | 1.08 K |
| INUV | Inuvo Inc | 8.00 | 6.27 M | -0.90 | -10.11 | 10.09 K | 80.72 K |
| PLAG | Planet Green Holdings Corp | 342.50 | 5.01 M | -2.50 | -0.72 | 67 | 22.95 K |
| AMBO | Ambow Education Holding Ltd ADR | 2130.00 | 4.08 M | -42.00 | -1.93 | 433 | 922.29 K |
| PW | Power REIT | 9.3773 | 2.59 M | -0.067 | -0.71 | 2.73 K | 25.55 K |
| ITP | IT Tech Packaging Inc | 39.1789 | 1 M | -0.3888 | -0.98 | 2.45 K | 95.87 K |
Canadian Securities Exchange (CN) CAD
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ZB | US Treasury Bond Futures | 142.125 | -0.8125 | -0.57 | 5.09 K | 723.98 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CCEP | Coca-Cola Europacific Partners Plc | 11.8666 | 51.59 B | -0.1705 | -1.42 | 2.97 M | 35.2 M |
| EXPE | Expedia Group Inc | 29.4042 | 30.11 B | -0.4367 | -1.46 | 5.2 M | 152.78 M |
| SSNC | SS&C Technologies | 8.9648 | 18.5 B | -0.049 | -0.54 | 595.6 K | 5.34 M |
| REG | Regency Centers Corp | 24.9475 | 14.31 B | -0.3261 | -1.29 | 1.14 M | 28.35 M |
| ARCC | Ares Capital Corp | 4.2501 | 14.04 B | -0.0284 | -0.66 | 2.42 M | 10.3 M |
| AGNC | Agnc Investment Corp | 4.9901 | 11.13 B | -0.1565 | -3.04 | 63.13 M | 315.05 M |
| ENSG | The Ensign Group IN | 6.4569 | 10.8 B | -0.0593 | -0.91 | 246.11 K | 1.59 M |
| SMTC | Semtech Corp | 27.061 | 10.59 B | -1.079 | -3.83 | 2.28 M | 61.71 M |
| TGTX | Tg Therapeuticscmn | 10.4063 | 9.84 B | -0.7312 | -6.57 | 281 | 2.92 K |
| STRL | Sterling Constructio | 9.70 | 8.83 B | -0.26 | -2.61 | 113.1 K | 1.1 M |
| DSGX | Descartes Sys Group | 8.55 | 8.13 B | -0.35 | -3.93 | 10.85 K | 92.75 K |
| CROX | Crocs Inc | 18.39 | 7.3 B | -0.64 | -3.36 | 3.71 M | 68.17 M |
| RIOT | Riot Blockchain Inc | 32.1039 | 6.78 B | -0.428 | -1.32 | 346 | 11.11 K |
| GGAL | Grupo Fin Galicia ADR | 5.0783 | 5.07 B | -0.1178 | -2.27 | 128.3 K | 651.55 K |
| MXL | Maxlinear Inc | 5.56 | 4.88 B | -0.11 | -1.94 | 56.03 K | 311.52 K |
| IONS | Ionis Pharmaceuticals | 8.21 | 4.68 B | -0.12 | -1.44 | 500.5 K | 4.11 M |
| MYRG | MYR Group Inc | 18.89 | 4.25 B | -0.36 | -1.87 | 407.5 K | 7.7 M |
| GBDC | Golub Capital Bdc | 4.3581 | 3.31 B | -0.0682 | -1.54 | 131.3 K | 572.22 K |
| SBLK | Star Bulk Carriers | 36.4758 | 3.18 B | -0.1948 | -0.53 | 2.21 K | 80.79 K |
| VCEL | Vericel Corproation | 36.40 | 3.02 B | -0.60 | -1.62 | 3.54 K | 129 K |
| GRBK | Green Brick Partners | 9.0069 | 2.71 B | -0.1076 | -1.18 | 64.24 K | 578.62 K |
| DGII | Digi Intl Inc | 10.10 | 2.47 B | -0.21 | -2.04 | 133.01 K | 1.34 M |
| ADUS | Addus Homecare Corp | 4.11 | 2.35 B | -0.14 | -3.29 | 108.5 K | 445.94 K |
| BCRX | Biocryst Pharma Inc | 5.51 | 1.94 B | -0.08 | -1.43 | 477.52 K | 2.63 M |
| LMAT | Lemaitre Vascular | 4.6982 | 1.81 B | -0.0677 | -1.42 | 1.66 K | 7.79 K |
| PRDO | Perdoceo Education Corp | 7.4244 | 1.81 B | -0.1132 | -1.5 | 1.39 M | 10.35 M |
| SLS | Sellas Life Sciences Group Inc | 31317.0156 | 1.69 B | -1972.7266 | -5.93 | 55 | 1.72 M |
| ANIP | ANI Pharma Inc | 27.0037 | 1.64 B | -0.1728 | -0.64 | 87.67 K | 2.37 M |
| UFCS | United Fire Group | 12.426 | 1.32 B | -0.2775 | -2.18 | 74.3 K | 923.25 K |
| ATLC | Atlanticus Hld Cp | 5.77 | 1.21 B | -0.09 | -1.54 | 32.64 K | 188.33 K |
| NBN | Northeast Bncp | 11.1937 | 1.14 B | -0.3716 | -3.21 | 10.04 K | 112.38 K |
| CFFN | Capitol Fed Finl Inc | 4.60 | 1.06 B | -0.0393 | -0.85 | 981.72 K | 4.52 M |
| EGBN | Eagle Bancorp Inc | 11.3916 | 1.04 B | -0.0638 | -0.56 | 32.01 K | 364.65 K |
| FMNB | Farmers Natl Banc Cp | 3.6806 | 923.1 M | -0.0986 | -2.61 | 2.24 K | 8.26 K |
| NWPX | Northwest Pipe Company | 21.91 | 868.43 M | -0.29 | -1.31 | 141.22 K | 3.09 M |
| RIGL | Rigel Pharmaceuticals | 87.80 | 820.23 M | -0.55 | -0.62 | 20.59 K | 1.81 M |
| PGC | Peapack Gladstone FI | 10.9008 | 818.68 M | -0.1221 | -1.11 | 17.18 K | 187.23 K |
| IRWD | Ironwood Pharmaceuti | 10.9901 | 794.8 M | -0.1339 | -1.2 | 353.21 K | 3.88 M |
| ULH | Universal Logis Hld | 11.6661 | 773.37 M | -0.0686 | -0.58 | 19.74 K | 230.25 K |
| WASH | Washington TR Bncorp | 12.0968 | 749.62 M | -0.0826 | -0.68 | 27.34 K | 330.7 K |
| DGICA | Donegal Group Cl A | 7.9321 | 704.15 M | -0.0401 | -0.5 | 8.89 K | 70.52 K |
| MAKO | Mako Mining Corp Common Stock | 10.10 | 700.85 M | -0.60 | -5.61 | 100 | 1.01 K |
| DCTH | Delcath Systems Inc | 3.85 | 697.45 M | -0.13 | -3.27 | 272.65 K | 1.05 M |
| ACNB | Acnb Corp | 8.945 | 678.88 M | -0.1356 | -1.49 | 324 | 2.9 K |
| FBIZ | First Business Finan | 6.2787 | 626.49 M | -0.0675 | -1.06 | 236 | 1.48 K |
| KOPN | Kopin Cp | 3.30 | 598.67 M | -0.08 | -2.37 | 450.9 K | 1.49 M |
| CIVB | Civista Bncshrs | 3.8342 | 596.3 M | -0.0717 | -1.84 | 500 | 1.92 K |
| UNTY | Unity Bancorp Inc | 4.5145 | 586.06 M | -0.234 | -4.93 | 37.51 K | 169.34 K |
| MDRX | Allscripts Hlthcare | 18.88 | 511.23 M | -0.20 | -1.05 | 1.92 M | 36.16 M |
| FMAO | Farmers & Merch Banc | 6.5137 | 510.39 M | -0.0795 | -1.21 | 800 | 5.21 K |
| GRPN | Groupon Cl A | 339.60 | 508.52 M | -6.80 | -1.96 | 224.87 K | 76.36 M |
| AMRN | Amarin Corp ADR | 148.60 | 494 M | -1.80 | -1.2 | 223.98 K | 33.28 M |
| PRAA | Pra Group Inc | 22.7067 | 450.27 M | -0.13 | -0.57 | 214.72 K | 4.88 M |
| ALLT | Allot Communications | 17.79 | 432.88 M | -0.11 | -0.61 | 134.37 K | 2.39 M |
| CHMG | Chemung Financial Cp | 16.6227 | 416.04 M | -0.1948 | -1.16 | 500 | 8.31 K |
| RCKY | Rocky Brands Inc | 8.4458 | 403.16 M | -0.0503 | -0.59 | 3.78 K | 31.95 K |
| PKBK | Parke Bancorp Inc | 3.0583 | 386.8 M | -0.0356 | -1.15 | 3.1 K | 9.48 K |
| MGPI | MGP Ingredients Inc | 5.2525 | 382.86 M | -0.0972 | -1.82 | 12.34 K | 64.81 K |
| FRST | Primis Financial Corp | 4.2987 | 365.54 M | -0.0253 | -0.59 | 2 K | 8.6 K |
| IRD | Opus Genetics, Inc. | 230.40 | 351.92 M | -2.40 | -1.03 | 192 | 44.24 K |
| ARTNA | Artesian Res Cp A | 12.3323 | 347.3 M | -0.1104 | -0.89 | 8.4 K | 103.59 K |
| MNRO | Monro Muffler Brak | 33.3753 | 338.33 M | -0.4678 | -1.38 | 279.96 K | 9.34 M |
| AGEN | Agenus Inc | 83.6072 | 317.04 M | -4.514 | -5.12 | 36.4 K | 3.04 M |
| FUNC | First United Corp | 3.758 | 298.57 M | -0.0619 | -1.62 | 1.66 K | 6.25 K |
| ALTO | Alto Ingredients Inc | 16.05 | 297.88 M | -0.15 | -0.93 | 170.39 K | 2.73 M |
| SMTI | Sanara Medtech Inc | 21.60 | 290.89 M | -3.40 | -13.6 | 30 | 648 |
| HWBK | Hawthorn Bancshares | 3.3138 | 287.07 M | -0.0222 | -0.67 | 15.44 K | 51.17 K |
| ULBI | Ultralife Corp | 5.05 | 263.13 M | -0.04 | -0.79 | 70.82 K | 357.64 K |
| HRZN | Horizon Technology F | 3.3405 | 252.05 M | -0.0206 | -0.61 | 7.82 K | 26.14 K |
| SPOK | Spok Holdings Inc | 5.7394 | 248.23 M | -0.03 | -0.52 | 131.93 K | 757.19 K |
| STRT | Strattec Security | 19.0793 | 245.88 M | -0.6026 | -3.06 | 2.89 K | 55.06 K |
| ELVA | Electrovaya Inc | 4.3325 | 245.49 M | -0.2425 | -5.3 | 50 | 216.62 |
| OFLX | Omega Flex Inc | 9.4267 | 237.22 M | -0.1005 | -1.05 | 2.2 K | 20.74 K |
| IMMR | Immersion Corp | 5.442 | 232.11 M | -0.1902 | -3.38 | 364.41 K | 1.98 M |
| RICK | RCI Hospitality Hold | 8.4588 | 215.42 M | -0.0565 | -0.66 | 12.5 K | 105.74 K |
| SGC | Superior Uniform Group | 3.6298 | 213.03 M | -0.0222 | -0.61 | 4.7 K | 17.07 K |
| TTGT | Techtarget Inc | 6.90 | 199.26 M | -0.07 | -1 | 33.2 K | 229.08 K |
| USAU | U.S. Gold Corp | 440.2431 | 189.42 M | -17.6095 | -3.85 | 7 | 3.08 K |
| NATR | Nature S Sunshine | 11.1252 | 189.4 M | -0.1299 | -1.15 | 34.5 K | 383.82 K |
| LCUT | Lifetime Brands Inc | 8.7408 | 183.34 M | -0.0551 | -0.63 | 37.81 K | 330.52 K |
| OPRX | Optimizerx Corp | 3.30 | 176.12 M | -0.36 | -9.84 | 2.07 K | 6.82 K |
| CXDO | Crexendo Inc | 3.8181 | 167.88 M | -0.0489 | -1.26 | 26 K | 99.27 K |
| DUOT | Duos Technologies Group Inc | 1633.3333 | 163.97 M | -588.0002 | -26.47 | 2 | 3.27 K |
| EGAN | Egain Corp | 5.15 | 154.41 M | -0.04 | -0.77 | 29.84 K | 153.69 K |
| LSBK | Lake Shore Bancorp | 5.2026 | 147.47 M | -0.101 | -1.9 | 314 | 1.63 K |
| MPAA | Motorcar Parts Amer | 8.99 | 140.48 M | -0.09 | -0.99 | 120.36 K | 1.08 M |
| ABEO | Abeona Therapeutics | 1437.50 | 140.39 M | -12.50 | -0.86 | 13 | 18.69 K |
| FLNT | Fluent Inc | 31.4746 | 117.58 M | -0.828 | -2.56 | 183 | 5.76 K |
| BOTJ | Bank of The Jame Fnl | 3.4948 | 116.63 M | -0.1884 | -5.12 | 16.06 K | 56.13 K |
| UBOH | United Bancshares | 5.0001 | 112.51 M | -0.1108 | -2.17 | 954 | 4.77 K |
| BKSC | Bank of So Car Cp | 5.3862 | 111.51 M | -0.0402 | -0.74 | 2.3 K | 12.39 K |
| CDXS | Codexis Inc | 3.51 | 109.51 M | -0.05 | -1.4 | 216.99 K | 761.62 K |
| AUBN | Auburn Natl Bncp | 13.1365 | 88.23 M | -0.3315 | -2.46 | 400 | 5.25 K |
| BCIC | BCP Investment Corp. | 9.2598 | 85.32 M | -0.0524 | -0.56 | 17.34 K | 160.56 K |
| INTG | Intergroup Cp The | 18.92 | 83.59 M | -0.23 | -1.2 | 900 | 17.03 K |
| UBCP | United Bncp Inc | 4.4658 | 80.58 M | -0.0496 | -1.1 | 6.7 K | 29.92 K |
| CPHC | Canterbury Park Hl | 8.5958 | 80.34 M | -0.1119 | -1.29 | 2.8 K | 24.07 K |
| HFBL | Home Federal Bancorp Inc | 4.9705 | 72.64 M | -0.0867 | -1.71 | 226 | 1.12 K |
| FBIO | Fortress Biotech Inc | 111.00 | 63.7 M | -0.75 | -0.67 | 5.96 K | 661.56 K |
| ASPS | Altisource Portfolio | 455.5657 | 62.88 M | -17.6749 | -3.73 | 52.57 K | 23.95 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| XOM | Exxon Mobil Corporation | 53.1358 | 670.91 B | -0.6264 | -1.17 | 19.03 M | 1.01 B |
| MCD | McDonald's Corporation | 66.7322 | 199.68 B | -2.2162 | -3.21 | 16.84 M | 1.12 B |
| BLK | Blackrock Inc | 137.2522 | 188.73 B | -0.8211 | -0.59 | 685.19 K | 94.04 M |
| PLD | Prologis Inc | 22.0963 | 126.49 B | -0.217 | -0.97 | 4.22 M | 93.25 M |
| SHW | Sherwin-Williams Company | 30.6958 | 85.85 B | -0.2038 | -0.66 | 5.41 M | 166.02 M |
| AFL | Aflac Inc | 15.9853 | 62.77 B | -0.1928 | -1.19 | 9.06 M | 144.89 M |
| PSA | Public Storage | 75.7026 | 62.77 B | -0.995 | -1.3 | 1.63 M | 123.53 M |
| O | Realty Income Corp | 18.2777 | 56.78 B | -0.1784 | -0.97 | 806.51 K | 14.74 M |
| AZO | Autozone | 380.50 | 51.78 B | -3.24 | -0.84 | 426.64 K | 162.34 M |
| SPG-PJ | Simon Property Group Inc | 34.0383 | 44.42 B | -0.8223 | -2.36 | 719 | 24.47 K |
| AIG | American International Group | 21.3263 | 42.68 B | -0.8588 | -3.87 | 78 M | 1.66 B |
| CHT | Chunghwa Telecom Co. Ltd ADR | 16.6435 | 37.86 B | -0.1027 | -0.61 | 834.1 K | 13.88 M |
| EXR | Extra Space Storage Inc | 15.7346 | 34.68 B | -0.2158 | -1.35 | 956 K | 15.04 M |
| GFI | Gold Fields Ltd ADR | 9.2659 | 33.99 B | -0.0505 | -0.54 | 3.34 M | 30.92 M |
| P | Everpure, Inc. | 10.73 | 33.98 B | -0.13 | -1.2 | 5.22 M | 56.04 M |
| WSM | Williams-Sonoma | 12.8495 | 30.81 B | -0.8008 | -5.87 | 28.73 M | 369.11 M |
| RF | Regions Financial Corp | 3.7839 | 24.39 B | -0.0261 | -0.69 | 20.08 M | 75.99 M |
| EIX | Edison International | 25.0669 | 23.16 B | -0.1702 | -0.67 | 1.87 M | 46.75 M |
| XPO | Xpo Logistics Inc | 5.2921 | 21.93 B | -0.2385 | -4.31 | 282.68 K | 1.5 M |
| KIM | Kimco Realty Corp | 9.4217 | 17.06 B | -0.0933 | -0.98 | 3.58 M | 33.71 M |
| AIZ | Assurant Inc | 31.6684 | 15.89 B | -0.4784 | -1.49 | 1.16 M | 36.82 M |
| DOC | Physicians Realty Trust | 12.2661 | 14.82 B | -0.1193 | -0.96 | 2.39 M | 29.32 M |
| NLY | Annaly Capital Management Inc | 11.3257 | 14.75 B | -0.2244 | -1.94 | 9.79 M | 110.85 M |
| UDR | United Dominion Realty Trust | 15.012 | 13.31 B | -0.1551 | -1.02 | 2.26 M | 33.93 M |
| SKM | Sk Telecom Corp ADR | 8.2248 | 12.71 B | -0.0714 | -0.86 | 915.05 K | 7.53 M |
| ELS | Equity Lifestyle Properties | 11.7119 | 12.61 B | -0.146 | -1.23 | 799.2 K | 9.36 M |
| BXP | Boston Properties | 57.5919 | 11.29 B | -0.6499 | -1.12 | 1.15 M | 66.4 M |
| FRT | Federal Realty Investment Trust | 58.1953 | 9.85 B | -0.4742 | -0.81 | 524.3 K | 30.51 M |
| PRI | Primerica Inc | 20.6654 | 9.28 B | -0.1345 | -0.65 | 238.2 K | 4.92 M |
| KT | Korea Telecom Corp ADR | 8.5242 | 8.89 B | -0.0887 | -1.03 | 1.2 M | 10.26 M |
| MAC | Macerich Company | 26.0907 | 7.57 B | -0.1994 | -0.76 | 1.39 M | 36.14 M |
| TRNO | Terreno Realty Corp | 9.424 | 7.36 B | -0.1903 | -1.98 | 18.8 K | 177.17 K |
| VNO | Vornado Realty Trust | 34.343 | 7.24 B | -0.4385 | -1.26 | 1.85 M | 63.55 M |
| JBTM | JBTMarel Corp | 13.9312 | 6.63 B | -0.109 | -0.78 | 238.56 K | 3.32 M |
| FCN | Fti Consulting | 38.64 | 5.38 B | -0.85 | -2.15 | 900.2 K | 34.78 M |
| KRG | Kite Realty Group Trust | 9.3005 | 5.26 B | -0.155 | -1.64 | 35.4 K | 329.24 K |
| CUZ | Cousins Properties Inc | 12.3117 | 4.87 B | -0.1202 | -0.97 | 297.57 K | 3.66 M |
| SKT | Tanger Factory Outlet Centers | 15.5296 | 4.75 B | -0.1332 | -0.85 | 902.8 K | 14.02 M |
| FLG | Flagstar Financial, Inc. | 18.2929 | 4.36 B | -0.1849 | -1 | 1.27 M | 23.26 M |
| SLG | SL Green Realty Corp | 41.2048 | 3.86 B | -0.4105 | -0.99 | 693.5 K | 28.58 M |
| CDP | Copt Defense Properties | 12.941 | 3.8 B | -0.1198 | -0.92 | 1.42 M | 18.33 M |
| TDS | Telephone and Data Systems | 12.7974 | 3.77 B | -0.2222 | -1.71 | 709.9 K | 9.08 M |
| BMA | Banco Macro S.A. ADR | 12.511 | 3.7 B | -0.1206 | -0.95 | 97.3 K | 1.22 M |
| POST | Post Holdings Inc | 19.5707 | 3.6 B | -0.1767 | -0.89 | 541.19 K | 10.59 M |
| HIW | Highwoods Properties | 14.9549 | 3.49 B | -0.0859 | -0.57 | 728.8 K | 10.9 M |
| DHT | Dht Holdings | 4.8404 | 3.36 B | -0.094 | -1.9 | 51.42 K | 248.88 K |
| CBZ | Cbiz Inc | 6.63 | 3.02 B | -0.10 | -1.49 | 54.9 K | 363.99 K |
| BANC | First Pactrust Bancorp | 7.5772 | 2.85 B | -0.1969 | -2.53 | 18 K | 136.39 K |
| DX | Dynex Capital | 5.1359 | 2.76 B | -0.044 | -0.85 | 153.6 K | 788.87 K |
| SDRL | Seadrill 2021 Ltd | 57829.8594 | 2.69 B | -802.3984 | -1.37 | 1.52 M | 88.02 B |
| KWR | Quaker Chemical Corp | 31.6642 | 2.65 B | -1.6114 | -4.84 | 124.75 K | 3.95 M |
| LEU | Centrus Energy Corp. | 340.6593 | 2.25 B | -8.2418 | -2.36 | 5.42 K | 1.85 M |
| OFG | OFG Bancorp | 8.3758 | 2.15 B | -0.072 | -0.85 | 307.6 K | 2.58 M |
| PBH | Prestige Brand Holdings | 16.0064 | 2.13 B | -0.1371 | -0.85 | 493.2 K | 7.89 M |
| IDT | IDT Corp | 3.1526 | 2.07 B | -0.0235 | -0.74 | 119.27 K | 376.02 K |
| DEI | Douglas Emmett | 12.916 | 2.01 B | -0.0709 | -0.55 | 2.03 M | 26.26 M |
| GTY | Getty Realty Corp | 7.585 | 1.93 B | -0.0384 | -0.5 | 153.1 K | 1.16 M |
| ALG | Alamo Group | 24.2195 | 1.7 B | -0.702 | -2.82 | 36.4 K | 881.59 K |
| FLO | Flowers Foods | 7.7535 | 1.37 B | -0.0479 | -0.61 | 787.2 K | 6.1 M |
| DMC | Del Monte Corporation | 22.26 | 1.29 B | -0.14 | -0.62 | 264.21 K | 5.88 M |
| NVGS | Navigator Holdings | 27.0192 | 1.27 B | -0.3179 | -1.16 | 6 K | 162.12 K |
| HZO | Marinemax Inc | 7.24 | 1.17 B | -0.05 | -0.69 | 38.6 K | 279.46 K |
| YELP | Yelp Inc | 20.00 | 1.09 B | -0.25 | -1.23 | 436.87 K | 8.74 M |
| BFS | Saul Centers | 19.1993 | 1 B | -0.1747 | -0.9 | 20.8 K | 399.35 K |
| SMP | Standard Motor Products | 15.2614 | 995.77 M | -0.1927 | -1.25 | 333.9 K | 5.1 M |
| PLOW | Douglas Dynamics | 7.404 | 861.47 M | -0.0693 | -0.93 | 60.6 K | 448.68 K |
| PMT | Pennymac Mortgage Investment Trust | 3.8773 | 719.5 M | -0.0227 | -0.58 | 506.4 K | 1.96 M |
| VMO | Invesco Muni Opportunity Trust | 6.50 | 596.96 M | -0.0517 | -0.79 | 104.9 K | 681.85 K |
| CIM | Chimera Investment Corp | 7.4838 | 584.69 M | -0.0753 | -1 | 491.73 K | 3.68 M |
| IVR | Invesco Mortgage Capital Inc | 26.4865 | 581.52 M | -0.2576 | -0.96 | 146.89 K | 3.89 M |
| UHT | Universal Health Realty Income Trust | 18.3161 | 538.75 M | -0.3026 | -1.63 | 97 K | 1.78 M |
| JKS | Jinkosolar Holding Company Ltd ADR | 4.6092 | 527.37 M | -0.3411 | -6.89 | 1.07 M | 4.91 M |
| GNE | Genie Energy Ltd Cl B | 6.1274 | 503.76 M | -0.0762 | -1.23 | 63.7 K | 390.32 K |
| FBRT | Franklin Bsp Realty Trust Inc | 8.111 | 481.28 M | -0.0914 | -1.11 | 869.68 K | 7.05 M |
| CAL | Caleres Inc | 7.3119 | 465.13 M | -0.3509 | -4.58 | 904.6 K | 6.61 M |
| OLP | One Liberty Properties | 6.1131 | 463.55 M | -0.0462 | -0.75 | 46.9 K | 286.7 K |
| EVN | Eaton Vance Muni Income Trust | 6.2889 | 401.22 M | -0.0353 | -0.56 | 45 K | 283 K |
| GCO | Genesco Inc | 72.89 | 398.07 M | -0.41 | -0.56 | 276.77 K | 20.17 M |
| CPS | Cooper Std Hld Inc | 44.25 | 350.76 M | -0.30 | -0.67 | 1.7 K | 75.22 K |
| RWT | Redwood Trust | 3.514 | 346 M | -0.0184 | -0.52 | 481.6 K | 1.69 M |
| NL | NL Industries | 8.664 | 333.44 M | -0.1225 | -1.39 | 4.9 K | 42.45 K |
| CYH | Community Health Systems | 19.1649 | 306.03 M | -0.351 | -1.8 | 2.13 M | 40.9 M |
| ARI | Apollo Commercial Real Estate | 3.2013 | 298.22 M | -0.0168 | -0.52 | 127.7 K | 408.81 K |
| EOT | Eaton Vance Muni Income Trust | 11.0798 | 247.04 M | -0.0869 | -0.78 | 55.2 K | 611.6 K |
| CIA | Citizens Inc | 9.88 | 221.82 M | -0.14 | -1.4 | 60.1 K | 593.79 K |
| TG | Tredegar Corp | 9.7721 | 201.64 M | -0.0701 | -0.71 | 124.06 K | 1.21 M |
| BEBE | TGE Value Creative Solutions Corp | 9.3249 | 201.6 M | -0.0617 | -0.66 | 20.32 K | 189.49 K |
| ACR | Acres Commercial Realty Corp | 28.8771 | 173.02 M | -0.5534 | -1.88 | 119.31 K | 3.45 M |
| VTN | Invesco Trust New York Muni | 7.3831 | 148.7 M | -0.0778 | -1.04 | 10.7 K | 79 K |
| LODE | Comstock | 482.50 | 126.77 M | -2.50 | -0.52 | 284 | 137.03 K |
| CRT | Cross Timbers Royalty Trust | 14.421 | 75.6 M | -0.079 | -0.54 | 8.4 K | 121.14 K |
| NRT | North European Oil Royality Trust | 7.8944 | 64.43 M | -0.1112 | -1.39 | 7.4 K | 58.42 K |
| CULP | Culp Inc | 7.4709 | 45.21 M | -0.1296 | -1.71 | 15.7 K | 117.29 K |
| QXO | Qxo Inc | 3.3592 | -0.6719 | -16.67 | 1 | 3.36 | |
| FLG-PU | Flagstar Financial, Inc. Bifurc | 22.2372 | -0.7849 | -3.41 | 500 | 11.12 K | |
| GJT | Strats Sm Trust For Allstate Corp Securities Ser | 10.5636 | -0.3576 | -3.27 | 1.95 K | 20.6 K | |
| MXL | Maxlinear Inc | 5.56 | -0.11 | -1.94 | 56.03 K | 311.52 K | |
| CCEP | Coca-Cola Europacific Partners Plc | 11.8666 | -0.1705 | -1.42 | 2.97 M | 35.2 M | |
| PSA-P-S | Public Storage DEP SH REPSTG PFD SH BEN INT SER S | 129.34 | -1.70 | -1.3 | 1.39 M | 179.24 M | |
| KIM-PN | Kimco Realty Corporation | 28.6623 | -0.3647 | -1.26 | 42.56 K | 1.22 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TAL | Petrotal Corp | 108.247 | -28.6747 | -20.94 | 12.28 K | 1.33 M | |
| IMP | Intermap Tech Corp | 4.30 | -0.70 | -14 | 560 | 2.41 K | |
| TLG | Troilus Gold Corp | 8.40 | -0.40 | -4.55 | 30 | 252 | |
| PEY | Peyto Exploration and Dvlpmnt Corp | 3.5191 | -0.1574 | -4.28 | 1.01 M | 3.54 M | |
| ATX | ATEX Resources Inc. | 7.20 | -0.30 | -4 | 917 | 6.6 K | |
| BDI | Black Diamond Group Ltd | 13.8072 | -0.4728 | -3.31 | 106.21 K | 1.47 M | |
| PIF | Polaris Infrastructure Inc | 287.9681 | -9.599 | -3.23 | 29 | 8.35 K | |
| LIF | Labrador Iron Ore Royalty Corp | 9.582 | -0.30 | -3.04 | 160.02 K | 1.53 M | |
| GEI | Gibson Energy Inc | 8.394 | -0.26 | -3 | 1.07 M | 9.02 M | |
| CUP-U | Caribbean Utilities Company Ltd | 4.4356 | -0.1347 | -2.95 | 13.8 K | 61.21 K | |
| FLNT | Flint Corp | 14.00 | -0.40 | -2.78 | 350 | 4.9 K | |
| BOS | Airboss America J | 3.1563 | -0.086 | -2.65 | 3.06 K | 9.67 K | |
| TRZ | Transat At Inc | 6.76 | -0.16 | -2.31 | 20.82 K | 140.74 K | |
| AAV | Advantage Oil & Gas Ltd | 3.66 | -0.08 | -2.14 | 1.41 M | 5.16 M | |
| ENGH | Enghouse Systems Ltd | 5.1469 | -0.1117 | -2.12 | 69.98 K | 360.17 K | |
| EXE | Extendicare Inc | 3.175 | -0.0646 | -1.99 | 277.13 K | 879.88 K | |
| NDM | Northern Dynasty Minerals Ltd | 6.00 | -0.12 | -1.96 | 119.7 K | 718.2 K | |
| ITH | International Tower Hill Mines Ltd | 4.61 | -0.09 | -1.91 | 74.6 K | 343.91 K | |
| EFN | Element Fleet Management Corp | 3.3153 | -0.0631 | -1.87 | 117.6 K | 389.88 K | |
| AIM | Aimia Inc | 11.169 | -0.1987 | -1.75 | 443.6 K | 4.95 M | |
| POU | Paramount Resources Ltd | 12.6766 | -0.1802 | -1.4 | 340.13 K | 4.31 M | |
| KEY | Keyera Corp | 8.8929 | -0.1259 | -1.4 | 562.19 K | 5 M | |
| TOU | Tourmaline Oil Corp | 14.9933 | -0.1965 | -1.29 | 1.59 M | 23.91 M | |
| NPK | Verde Agritech Plc | 6.95 | -0.09 | -1.28 | 27.3 K | 189.73 K | |
| WCN | Waste Connections Inc | 24.0834 | -0.2951 | -1.21 | 224.19 K | 5.4 M | |
| FFH | Fairfax Financial Holdings Ltd | 303.9911 | -3.701 | -1.2 | 23.96 K | 7.28 M | |
| CIU-PC | CU Inc Pref C | 13.5391 | -0.1623 | -1.18 | 300 | 4.06 K | |
| AFN | Ag Growth International Inc | 19.6447 | -0.227 | -1.14 | 31.9 K | 626.67 K | |
| EQB | EQB Inc | 11.6149 | -0.1221 | -1.04 | 27 K | 313.6 K | |
| CCL-B | CCL Industries Inc | 6.021 | -0.0598 | -0.98 | 91.24 K | 549.36 K | |
| AQN | Algonquin Power and Utilities Corp | 3.0748 | -0.0291 | -0.94 | 188.94 K | 580.95 K | |
| CMG | Computer Modelling Group Ltd | 4.8801 | -0.0455 | -0.92 | 8.6 K | 41.97 K | |
| RBN-UN | Blue Ribbon Income Fund | 4.2793 | -0.0381 | -0.88 | 12.31 K | 52.66 K | |
| PAAS | Pan American Silver Corp | 17.8995 | -0.1467 | -0.81 | 338.8 K | 6.06 M | |
| IFC | Intact Financial Corp | 41.6368 | -0.3412 | -0.81 | 287.2 K | 11.96 M | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 11.2492 | -0.0899 | -0.79 | 136.05 K | 1.53 M | |
| NPI | Northland Power Inc | 7.6578 | -0.061 | -0.79 | 131.9 K | 1.01 M | |
| EMP-A | Empire Company Limited | 14.9465 | -0.1175 | -0.78 | 87.3 K | 1.3 M | |
| DR | Medical Facilities Corp | 5.6569 | -0.0444 | -0.78 | 21.64 K | 122.43 K | |
| NPI-PA | Northland Power Inc Pref A | 11.9805 | -0.0927 | -0.77 | 1 K | 11.98 K | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 11.0049 | -0.0843 | -0.76 | 310 | 3.41 K | |
| L | Loblaw CO | 5.0634 | -0.0383 | -0.75 | 935.87 K | 4.74 M | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 10.859 | -0.0788 | -0.72 | 2.44 K | 26.46 K | |
| ACQ | Autocanada Inc | 6.6295 | -0.0477 | -0.71 | 32.03 K | 212.36 K | |
| MRD | Melcor Dev | 7.9063 | -0.0565 | -0.71 | 21 K | 166.03 K | |
| BCE-PZ | Bce Inc Pref Z | 10.1453 | -0.0718 | -0.7 | 2.2 K | 22.32 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 35.1366 | -0.2469 | -0.7 | 65.03 K | 2.28 M | |
| RCI-B | Rogers Communications Inc | 22.3251 | -0.153 | -0.68 | 1.29 M | 28.75 M | |
| MFC-PC | Manulife Finl Srs 3 Prf | 11.2267 | -0.0719 | -0.64 | 6 K | 67.36 K | |
| MTY | Mty Food Group Inc | 13.0195 | -0.0819 | -0.63 | 6.9 K | 89.83 K | |
| TOT | Total Energy Services Inc | 14.3987 | -0.0905 | -0.62 | 103.06 K | 1.48 M | |
| BPO-PR | Brookfield Office Cl Aaa R Prf | 10.386 | -0.0651 | -0.62 | 14.88 K | 154.59 K | |
| WN | George Weston Limited | 16.128 | -0.0974 | -0.6 | 143.11 K | 2.31 M | |
| QTRH | Quarterhill Inc | 3.4919 | -0.0207 | -0.59 | 1.23 M | 4.29 M | |
| LBS-PA | Life & Banc Split Corp Pref A | 4.7097 | -0.0279 | -0.59 | 7.3 K | 34.38 K | |
| VGZ | Vista Gold Corp | 3.39 | -0.02 | -0.59 | 35.99 K | 122 K | |
| ELD | Eldorado Gold | 68.1509 | -0.3884 | -0.57 | 3.23 M | 220.21 M | |
| OBE | Obsidian Energy Ltd | 143.15 | -0.77 | -0.54 | 852.35 K | 122.01 M | |
| FTS | Fortis Inc | 18.933 | -0.0995 | -0.52 | 326.89 K | 6.19 M | |
| FFN-PA | North American Financial 15 Split Corp | 4.0139 | -0.0206 | -0.51 | 2.3 K | 9.23 K | |
| REI-UN | RioCan Real Estate Investment Trust | 12.2699 | -0.0627 | -0.51 | 389.47 K | 4.78 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CSCCF | Capstone Copper Corp. | 3.0345 | 6.21 B | -0.2095 | -6.46 | 32 K | 97.1 K |
| LCU | Lion Copper Corp. Common Shares | 14.85 | 69.49 M | -1.08 | -6.78 | 3.19 K | 47.3 K |
| ELCO | Elcom International Inc | 44.00 | 16.57 M | -11.00 | -20 | 2 | 88 |
| SEII | Sharing Economy International Inc | 460.00 | 1.29 M | -42.00 | -8.37 | 247 | 113.62 K |
| MWWC | Marketing Worldwide Corp | 141.00 | 572.89 K | -9.00 | -6 | 133 | 18.75 K |
| ERHE | ERHC Energy Inc | 9.40 | 287.94 K | -0.10 | -1.05 | 274.21 K | 2.58 M |
| BLSP | Blue Sphere Corporation | 367.25 | 216.59 K | -218.881 | -37.34 | 1 K | 367.25 K |
| VRSEF | Verisante Technology Inc | 5.60 | 92.27 K | -0.54 | -8.79 | 147.01 K | 823.23 K |
| DSUS | Drone Services USA Inc | 12.74 | 65.63 K | -0.234 | -1.8 | 89.5 K | 1.14 M |
| AMBS | Amarantus BioScience Holdings Inc | 13.50 | 63.04 K | -1.50 | -10 | 7 | 94.5 |
| LASLY | Lentuo International Inc | 3.94 | 3.26 K | -0.18 | -4.37 | 31.71 K | 124.94 K |
| CRMBQ | Crumbs Bake Shop Inc | 3.90 | 1.25 K | -0.02 | -0.51 | 4.41 K | 17.19 K |
| CERX | Colombia Energy Resources Inc | 12.00 | 535 | -0.80 | -6.25 | 100 | 1.2 K |
| EFIR | EGPI Firecreek Inc | 4.40 | 476 | -1.20 | -21.43 | 2.03 K | 8.93 K |
| PEHD | Perigee Holdings Inc. | 138.00 | 130 | -6.00 | -4.17 | 64 | 8.83 K |
| HIMR | Hollund Industrial Marine Inc | 17.00 | -3.00 | -15 | 629 | 10.69 K | |
| IGRW | Interactive Health Network | 7.11 | -0.99 | -12.22 | 1.49 M | 10.61 M | |
| VRCI | Verde Science Inc | 56.00 | -7.00 | -11.11 | 17.5 K | 980 K | |
| HDYNQ | Hyperdynamics Corporation | 11.20 | -0.24 | -2.1 | 564.7 K | 6.32 M |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AZR | Azarga Metals Corp | 40.50 | 315.11 K | -0.50 | -1.22 | 22.36 K | 905.46 K |
| PDQ | Paradigm Gold Corporation | 15.00 | -5.00 | -25 | 300 | 4.5 K | |
| AAN | Aton Resources Inc | 3.75 | -1.00 | -21.05 | 100 | 375 | |
| SLG | PetroTal Corp | 20.059 | -5.3136 | -20.94 | 1.23 M | 24.64 M | |
| MUR | Murchison Minerals Ltd | 6.00 | -1.50 | -20 | 1.96 K | 11.76 K | |
| CPAU | CopAur Minerals Inc | 16.00 | -4.00 | -20 | 32 | 512 | |
| CDA | Canuc Resources Corporation | 9.00 | -2.00 | -18.18 | 12 | 108 | |
| LOD | Lode Gold Resources Inc. | 9.00 | -1.80 | -16.67 | 347 | 3.12 K | |
| LMG | Lincoln Gold Mining Inc | 60.00 | -10.00 | -14.29 | 31 | 1.86 K | |
| MXL-H | MX Gold Corp | 4.00 | -0.60 | -13.04 | 750 | 3 K | |
| RTM | RT Minerals Corp | 420.0017 | -60.0002 | -12.5 | 10 | 4.2 K | |
| SA-H | Southern Arc Minerals Inc | 5.30 | -0.70 | -11.67 | 24.68 K | 130.8 K | |
| VG | Volcanic Gold Mines Inc | 5.60 | -0.70 | -11.11 | 1.68 K | 9.39 K | |
| SSE | Silver Spruce Resources Inc | 12.00 | -1.50 | -11.11 | 280 | 3.36 K | |
| SOU | Southern Energy Corp | 6.80 | -0.80 | -10.53 | 575 | 3.91 K | |
| RAGE | Renegade Gold Inc. | 312.00 | -36.00 | -10.34 | 441 | 137.59 K | |
| TIP-H | Tyner Resources Ltd | 3.60 | -0.40 | -10 | 190 | 684 | |
| FMN | Fidelity Minerals Corp | 101.2501 | -11.25 | -10 | 49 | 4.96 K | |
| OBUL | One Bullion Limited | 4.9063 | -0.4906 | -9.09 | 200 | 981.26 | |
| BLDS | Badlands Resources Inc. | 11.00 | -1.00 | -8.33 | 1.08 K | 11.88 K | |
| JDN | Jayden Resources Inc | 3.30 | -0.30 | -8.33 | 183 | 603.9 | |
| SIEN | Sienna Resources Inc. | 6.00 | -0.50 | -7.69 | 50 K | 300 K | |
| CVB | Compass Gold Corporation | 24.00 | -2.00 | -7.69 | 148 | 3.55 K | |
| BQE | BQE Water Inc | 19.50 | -1.50 | -7.14 | 17 K | 331.5 K | |
| AXL | Arrow Exploration Corp | 66.6667 | -5.1282 | -7.14 | 798.85 K | 53.26 M | |
| KIP | Kiplin Metals Inc | 28.35 | -2.025 | -6.67 | 66 K | 1.87 M | |
| KRY | Koryx Copper Inc. | 45.00 | -3.00 | -6.25 | 13 | 585 | |
| CTH | CoTec Holdings Corp. | 790.00 | -50.00 | -5.95 | 3 | 2.37 K | |
| EGR | EGR Exploration Ltd. | 48.00 | -3.00 | -5.88 | 41 | 1.97 K | |
| CTN | Centurion Minerals Ltd | 163.1997 | -9.60 | -5.56 | 4 | 652.8 | |
| GST | Gold Strategy Inc. | 4.25 | -0.25 | -5.56 | 36 | 153 | |
| VRB | Vanadiumcorp Resource Inc | 9.00 | -0.50 | -5.26 | 125 | 1.12 K | |
| PX | Pelangio Exploration Inc | 4.00 | -0.20 | -4.76 | 13.6 K | 54.4 K | |
| EMR | Emgold Mining Corporation | 10.50 | -0.50 | -4.55 | 1.27 K | 13.37 K | |
| TRAN | Clean Energy Transition Inc. | 11.50 | -0.50 | -4.17 | 610 | 7.01 K | |
| JSPX | JasperX Technologies Inc. | 24.00 | -1.00 | -4 | 7 | 168 | |
| CATX | Catalyst One Exploration Corp. | 5.76 | -0.24 | -4 | 46 | 264.96 | |
| MKT | DeepMarkit Corp | 6.50 | -0.25 | -3.7 | 960 | 6.24 K | |
| SILV | Silver Valley Metals Corp. | 14.85 | -0.54 | -3.51 | 50.99 K | 757.26 K | |
| KCC | Kincora Copper Limited | 90.00 | -3.00 | -3.23 | 28 K | 2.52 M | |
| BTR | Bonterra Resources Inc | 30.00 | -1.00 | -3.23 | 877 | 26.31 K | |
| LPK | Lupaka Gold Corp | 13.10 | -0.40 | -2.96 | 4.75 K | 62.23 K | |
| WEB | Westbridge Energy Corporation | 44.8043 | -1.3577 | -2.94 | 295 | 13.22 K | |
| MKO | Mako Mining Corp | 10.00 | -0.30 | -2.91 | 2.12 K | 21.2 K | |
| REX | Orex Minerals Inc | 6.70 | -0.20 | -2.9 | 3.49 K | 23.4 K | |
| MVI-H | Monitor Ventures Inc | 17.00 | -0.50 | -2.86 | 412 | 7 K | |
| CTA | Centaurus Energy Inc | 550.00 | -15.00 | -2.65 | 3.84 K | 2.11 M | |
| STS | South Star Mining Corp | 9.25 | -0.25 | -2.63 | 80 | 740 | |
| AFE | Africa Energy Corp | 5.05 | -0.10 | -1.94 | 112.98 K | 570.55 K | |
| SC-H | Serrano Resources Ltd | 13.25 | -0.25 | -1.85 | 5.39 K | 71.42 K | |
| MYID | Killi Ltd | 135.0445 | -1.116 | -0.82 | 2.1 K | 283.59 K | |
| SGQ | SouthGobi Resources Ltd | 7.00 | -0.04 | -0.57 | 24.7 K | 172.9 K |