Loser Valuations for 25 April 2012 from 00:00:00 until 23:59:59
Loser Valuations for 25 April 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 | 8.85 | 11.19 B | -0.15 | -1.67 | 24.81 K | 219.54 K |
| UUUU | Energy Fuels Inc | 14.875 | 1.78 B | -0.075 | -0.5 | 325 | 4.83 K |
| TMP | Tompkinstrustco | 25.1899 | 1.45 B | -0.3134 | -1.23 | 27.5 K | 692.72 K |
| USAS | Americas Silver Corp | 28.80 | 1.02 B | -0.60 | -2.04 | 617 | 17.77 K |
| REPX | Riley Exploration Permian Inc | 89.9795 | 912.51 M | -0.9373 | -1.03 | 890 | 80.08 K |
| CIX | Compx International Inc | 7.4227 | 543.45 M | -0.0392 | -0.53 | 555 | 4.12 K |
| UAMY | U S Antimony Corp | 3.90 | 480.44 M | -0.05 | -1.27 | 33.69 K | 131.39 K |
| LCTX | Lineage Cell Therapeutics Inc | 3.3038 | 263.02 M | -0.0772 | -2.28 | 190.05 K | 627.89 K |
| BKTI | Bk Technologies Inc | 5.9399 | 257.34 M | -0.1196 | -1.97 | 2 K | 11.9 K |
| EPM | Evolution Petroleum Corp | 4.1819 | 143.41 M | -0.039 | -0.92 | 133.4 K | 557.87 K |
| ESP | Espey Mfg. & Electronics | 14.1468 | 143.26 M | -0.3188 | -2.2 | 1.3 K | 18.39 K |
| USBC | USBC, Inc. | 840.00 | 142.73 M | -60.00 | -6.67 | 39 | 32.76 K |
| ARMP | Armata Pharmaceuticals Inc | 1260.00 | 139.43 M | -280.00 | -18.18 | 2 | 2.52 K |
| SIF | Sifco Industries | 19.2282 | 124.73 M | -0.1558 | -0.8 | 9.6 K | 184.59 K |
| OPHC | Optimumbank Hlds | 113.60 | 112.79 M | -2.404 | -2.07 | 3.78 K | 429.07 K |
| CEV | Eaton Vance California Muni Income Trust | 6.993 | 75.26 M | -0.1363 | -1.91 | 50.93 K | 356.13 K |
| IBIO | Ibio Inc | 9250.00 | 50.06 M | -200.00 | -2.12 | 55 | 508.75 K |
| DXR | Daxor Corp | 8.5226 | 49.8 M | -0.1038 | -1.2 | 1.07 K | 9.16 K |
| COHN | Cohen & CO Inc | 4.287 | 34.52 M | -0.2231 | -4.95 | 2.93 K | 12.57 K |
| IGC | India Globalization Capital Inc | 3.10 | 20.26 M | -0.40 | -11.43 | 8.71 K | 27 K |
| BRN | Barnwell Industries | 3.1125 | 12.31 M | -0.1615 | -4.93 | 1.25 K | 3.89 K |
| CVR | Chicago Rivet & Machine Company | 12.188 | 8.99 M | -0.2239 | -1.8 | 100 | 1.22 K |
| AMS | American Shared Hospital Services | 3.25 | 7.85 M | -0.05 | -1.52 | 400 | 1.3 K |
| INUV | Inuvo Inc | 7.40 | 6.27 M | -0.30 | -3.9 | 2.43 K | 17.98 K |
| PLAG | Planet Green Holdings Corp | 337.50 | 5.01 M | -5.00 | -1.46 | 71 | 23.96 K |
| DSS | Document Security Systems | 6190.333 | 4.25 M | -103.8628 | -1.65 | 27 | 167.14 K |
| AMBO | Ambow Education Holding Ltd ADR | 2298.00 | 4.08 M | -18.00 | -0.78 | 155 | 356.19 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DWTZ | Data Watts Partners Inc. | 120.96 | -8.96 | -6.9 | 55 | 6.65 K |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| WMT | Walmart Inc. | 14.4116 | 999.14 B | -0.1031 | -0.71 | 84.04 M | 1.21 B |
| NDAQ | Nasdaq Inc | 6.5859 | 61.5 B | -0.0551 | -0.83 | 13.48 M | 88.75 M |
| KDP | Keurig Dr Pepper Inc | 4.4588 | 51.16 B | -0.1145 | -2.5 | 5.33 M | 23.77 M |
| COHR | Coherent Inc | 19.6081 | 42.28 B | -0.3485 | -1.75 | 323.8 K | 6.35 M |
| TCOM | Trip.com Group Ltd ADR | 10.4393 | 27.76 B | -0.0547 | -0.52 | 6.21 M | 64.87 M |
| BIDU | Baidu Inc ADR | 134.82 | 27.14 B | -1.01 | -0.74 | 14.05 M | 1.89 B |
| EXPD | Expeditors Intl | 34.00 | 24.43 B | -0.2993 | -0.87 | 2.65 M | 90.17 M |
| FSLR | First Solar Inc | 18.30 | 19.45 B | -0.34 | -1.82 | 5.29 M | 96.9 M |
| HST | Host Marriott Financial Trust | 9.7895 | 18.01 B | -0.1002 | -1.01 | 12.98 M | 127.06 M |
| CHRW | C.H. Robinson Ww | 43.8731 | 14.96 B | -3.5438 | -7.47 | 8.98 M | 394.2 M |
| SANM | Sanmina Corp | 8.70 | 8.33 B | -0.17 | -1.92 | 1.66 M | 14.46 M |
| CORT | Corcept Therapeutics | 3.70 | 8.03 B | -0.02 | -0.54 | 95.21 K | 352.29 K |
| VICR | Vicor Cp | 7.42 | 7.46 B | -0.08 | -1.07 | 80.09 K | 594.3 K |
| SLAB | Silicon Labs Inc | 33.66 | 7.39 B | -6.70 | -16.6 | 3.74 M | 125.97 M |
| CHDN | Churchill Downs IN | 8.959 | 6.99 B | -0.1423 | -1.56 | 650.7 K | 5.83 M |
| RUSHB | Rush Entpr Cl B | 6.1264 | 6.9 B | -0.1908 | -3.02 | 33.4 K | 204.62 K |
| RIOT | Riot Blockchain Inc | 28.2514 | 6.78 B | -0.8561 | -2.94 | 118 | 3.33 K |
| PPC | Pilgrim's Pride | 4.4311 | 6.72 B | -0.1345 | -2.95 | 772.67 K | 3.42 M |
| ZG | Zillow Grp Inc Cl A | 10.4311 | 6.66 B | -0.3836 | -3.55 | 516.27 K | 5.39 M |
| MKTX | Marketaxess Holdings | 29.6646 | 5.81 B | -0.5532 | -1.83 | 333.75 K | 9.9 M |
| ABCB | Ameris Bancorp | 10.9886 | 5.57 B | -0.2512 | -2.23 | 152.1 K | 1.67 M |
| OMAB | Grupo Aeroportuario ADR | 7.756 | 5.32 B | -0.0761 | -0.97 | 15.96 K | 123.77 K |
| VSEC | V S E Cp | 10.218 | 5.24 B | -0.4908 | -4.58 | 22.81 K | 233.03 K |
| RUSHA | Rush Entpr Cl A | 7.4262 | 5.22 B | -0.227 | -2.97 | 753.21 K | 5.59 M |
| IRDM | Iridium Comm Inc | 7.9576 | 4.89 B | -0.0563 | -0.7 | 365.2 K | 2.91 M |
| CIGI | Colliers Intl Grp IN | 15.3915 | 4.71 B | -0.6411 | -4 | 40.15 K | 617.98 K |
| IOVA | Iovance Biotherapeutics Inc | 99.00 | 3.74 B | -8.00 | -7.48 | 216 | 21.38 K |
| SFNC | Simmons First Natl | 7.8289 | 3.41 B | -0.1152 | -1.45 | 224 K | 1.75 M |
| TOWN | Towne Bank | 8.3457 | 3.33 B | -0.0967 | -1.15 | 37.15 K | 310.02 K |
| SKYW | Skywest Inc | 8.6998 | 3.19 B | -0.0734 | -0.84 | 260.1 K | 2.26 M |
| SLM | SLM Corp | 4.3734 | 3.15 B | -0.0353 | -0.8 | 13.05 M | 57.06 M |
| CECO | CECO Environmental Corp. | 7.1743 | 3.04 B | -0.176 | -2.39 | 78.3 K | 561.75 K |
| VCEL | Vericel Corproation | 49.80 | 3.02 B | -1.20 | -2.35 | 10.69 K | 532.36 K |
| NBTB | NBT Bancorp Inc | 13.3463 | 2.77 B | -0.1221 | -0.91 | 125.17 K | 1.67 M |
| GRBK | Green Brick Partners | 7.1752 | 2.71 B | -0.4082 | -5.38 | 31.12 K | 223.31 K |
| BANR | Banner Corp | 15.0983 | 2.54 B | -0.302 | -1.96 | 201.33 K | 3.04 M |
| UCTT | Ultra Clean Holdings | 6.53 | 2.24 B | -0.08 | -1.21 | 289.84 K | 1.89 M |
| TBBK | The Bancorp Inc | 10.12 | 1.99 B | -0.14 | -1.36 | 75.36 K | 762.69 K |
| MCRI | Monarch Casino | 8.7709 | 1.94 B | -0.0805 | -0.91 | 24.83 K | 217.76 K |
| BCRX | Biocryst Pharma Inc | 3.91 | 1.94 B | -0.07 | -1.76 | 203.57 K | 795.97 K |
| TILE | Interface Inc | 11.1074 | 1.84 B | -0.4018 | -3.49 | 737.2 K | 8.19 M |
| LMAT | Lemaitre Vascular | 4.6091 | 1.81 B | -0.085 | -1.81 | 11.2 K | 51.62 K |
| SRPT | Sarepta Therapeutics | 5.28 | 1.76 B | -0.12 | -2.22 | 238.45 K | 1.26 M |
| BFC | Bank First National Corp [Wisconsin] | 10.7757 | 1.67 B | -0.1115 | -1.02 | 500 | 5.39 K |
| ANIP | ANI Pharma Inc | 19.1196 | 1.64 B | -0.3204 | -1.65 | 45.05 K | 861.36 K |
| THRM | Gentherm Inc | 14.69 | 1.62 B | -0.10 | -0.68 | 201.79 K | 2.96 M |
| IMKTA | Ingles Markets Inc | 12.981 | 1.62 B | -0.1298 | -0.99 | 33.86 K | 439.55 K |
| CSWC | Capital Southwest | 3.1625 | 1.57 B | -0.0306 | -0.96 | 82.81 K | 261.89 K |
| UPBD | Upbound Group Inc. | 34.80 | 1.44 B | -0.28 | -0.8 | 1.04 M | 36.14 M |
| CTBI | Community TR Bancp | 17.3905 | 1.27 B | -0.2342 | -1.33 | 72.59 K | 1.26 M |
| OMER | Omeros Corp | 8.60 | 1.25 B | -0.27 | -3.04 | 71.75 K | 617.02 K |
| NBN | Northeast Bncp | 9.6529 | 1.14 B | -0.3807 | -3.79 | 600 | 5.79 K |
| VSTM | Verastem Inc | 118.80 | 1.06 B | -0.60 | -0.5 | 1.27 K | 150.52 K |
| SVRA | Savara Inc | 40.95 | 1.01 B | -1.05 | -2.5 | 3.28 K | 134.23 K |
| FMNB | Farmers Natl Banc Cp | 4.1887 | 923.1 M | -0.0396 | -0.94 | 15.81 K | 66.23 K |
| KELYB | Kelly Services Inc Cl B | 11.7046 | 898.86 M | -0.6248 | -5.07 | 1.6 K | 18.73 K |
| MPB | Mid Penn Bancorp Inc | 6.5459 | 881.16 M | -0.2331 | -3.44 | 100 | 654.59 |
| HSTM | Healthstream Inc | 21.3933 | 878.41 M | -1.9199 | -8.24 | 517.12 K | 11.06 M |
| ALRS | Alerus Financial Corp | 5.7132 | 860.61 M | -0.056 | -0.97 | 7.8 K | 44.56 K |
| ASTE | Astec Inds Inc | 26.8307 | 849.58 M | -0.7224 | -2.62 | 240.65 K | 6.46 M |
| FCEL | Fuelcell Energy Inc | 5529.6001 | 821.52 M | -43.1997 | -0.78 | 194 | 1.07 M |
| SMBC | Southern MO Bancorp | 9.1603 | 786 M | -0.3508 | -3.69 | 10.18 K | 93.27 K |
| BBSI | Barrett Business S | 3.9487 | 760.74 M | -0.1448 | -3.54 | 213.14 K | 841.63 K |
| SHBI | Shore Bancshares Inc | 5.0604 | 759.72 M | -0.0679 | -1.32 | 2.95 K | 14.91 K |
| ACNB | Acnb Corp | 8.8772 | 678.88 M | -0.0616 | -0.69 | 1.51 K | 13.41 K |
| SCHL | Scholastic Cp | 23.59 | 673.05 M | -1.8304 | -7.2 | 1.3 M | 30.74 M |
| NMFC | New Mountain Finance Corp | 3.0702 | 646.05 M | -0.0316 | -1.02 | 36.34 K | 111.57 K |
| FBIZ | First Business Finan | 8.2075 | 626.49 M | -0.1748 | -2.09 | 29.07 K | 238.62 K |
| VLGEA | Village Super Mkt | 15.7331 | 622.75 M | -0.2497 | -1.56 | 16 K | 251.73 K |
| GCBC | Greene County Bncp | 3.2941 | 609.85 M | -0.0467 | -1.4 | 2.44 K | 8.04 K |
| SFST | Southern First Bancs | 6.7383 | 573.54 M | -0.0408 | -0.6 | 10.45 K | 70.42 K |
| NRIM | Northrim Bancorp Inc | 3.4073 | 531.65 M | -0.0469 | -1.36 | 31.82 K | 108.42 K |
| GSM | Ferroglobe Plc Os | 11.3369 | 509.69 M | -0.0766 | -0.67 | 719.76 K | 8.16 M |
| TATT | T A T Tech Ltd | 3.4344 | 509.4 M | -0.0434 | -1.25 | 4.4 K | 15.11 K |
| GOOD | Gladstone Comml | 5.3891 | 492.92 M | -0.0505 | -0.93 | 41.98 K | 226.24 K |
| GRVY | Gravity Ltd ADR | 9.04 | 473.98 M | -0.16 | -1.74 | 23.35 K | 211.08 K |
| ESEA | Euroseas Ltd | 72.9483 | 458.39 M | -2.3659 | -3.14 | 1.3 K | 94.61 K |
| GYRE | Gyre Therapeutics Inc | 3482.2986 | 448.52 M | -152.0339 | -4.18 | 482 | 1.68 M |
| PBYI | Puma Biotechnology | 13.00 | 420.19 M | -1.00 | -7.14 | 265.9 K | 3.46 M |
| CHMG | Chemung Financial Cp | 16.5552 | 416.04 M | -0.1639 | -0.98 | 100 | 1.66 K |
| CZFS | Citizens Fincl Svcs | 20.8872 | 415.35 M | -0.1143 | -0.54 | 540 | 11.28 K |
| VALU | Value Line Inc | 7.631 | 400.9 M | -0.0479 | -0.62 | 1.2 K | 9.16 K |
| FWDI | AdvisorShares Madrona International ETF | 22.20 | 399.75 M | -1.30 | -5.53 | 1.76 K | 39.07 K |
| FRST | Primis Financial Corp | 4.2861 | 365.54 M | -0.0442 | -1.02 | 1.5 K | 6.43 K |
| AIOT | Powerfleet Inc | 6.01 | 354.36 M | -0.08 | -1.31 | 9.9 K | 59.5 K |
| TWIN | Twin Disc Inc | 20.0668 | 351.7 M | -0.1176 | -0.58 | 339.61 K | 6.81 M |
| GEVO | Gevo Inc | 58259.9414 | 343.66 M | -1200.00 | -2.02 | 9 | 524.34 K |
| PESI | Perma-Fix Envir | 7.75 | 328.25 M | -0.30 | -3.73 | 8.43 K | 65.29 K |
| AGEN | Agenus Inc | 123.2519 | 317.04 M | -0.785 | -0.63 | 12.35 K | 1.52 M |
| FRAF | Franklin Finl Svcs Corp | 8.6205 | 315.88 M | -0.5966 | -6.47 | 6 K | 51.72 K |
| ASUR | Asure Software | 4.50 | 310.14 M | -0.0595 | -1.3 | 4.55 K | 20.49 K |
| FCCO | First Community Corp | 5.7413 | 308.42 M | -0.3154 | -5.21 | 5.29 K | 30.39 K |
| FLXS | Flexsteel Inds | 14.2666 | 302.7 M | -0.0778 | -0.54 | 28.28 K | 403.47 K |
| SMTI | Sanara Medtech Inc | 23.00 | 290.89 M | -1.60 | -6.5 | 95 | 2.19 K |
| ESCA | Escalade Inc | 3.3559 | 288.62 M | -0.0859 | -2.5 | 6 K | 20.14 K |
| NNBR | NN Inc | 7.5986 | 284.98 M | -0.0537 | -0.7 | 88.28 K | 670.77 K |
| ALCO | Alico Inc | 19.5988 | 277.23 M | -0.901 | -4.4 | 35.89 K | 703.46 K |
| ANGI | Angi Inc | 139.60 | 270.35 M | -3.00 | -2.1 | 22.23 K | 3.1 M |
| FNRN | First Northern Community Bancorp Common stock | 4.351 | 268.76 M | -0.3033 | -6.52 | 4.77 K | 20.75 K |
| ULBI | Ultralife Corp | 4.96 | 263.13 M | -0.08 | -1.59 | 45.18 K | 224.09 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| WMT | Walmart Stores | 14.4461 | 999.14 B | -0.1033 | -0.71 | 84.04 M | 1.21 B |
| MS | Morgan Stanley | 12.2221 | 293.53 B | -0.1854 | -1.49 | 30.18 M | 368.91 M |
| CAT | Caterpillar Inc | 72.8271 | 267.5 B | -3.4921 | -4.58 | 15.95 M | 1.16 B |
| BML-PH | Bank of America Corporation | 9.5108 | 259.47 B | -0.1321 | -1.37 | 6.54 K | 62.25 K |
| BML-PL | Bank of America Corporation | 9.6085 | 237.7 B | -0.1737 | -1.78 | 27.91 K | 268.19 K |
| COP | ConocoPhillips | 33.7242 | 162.89 B | -0.4084 | -1.2 | 13.37 M | 451.03 M |
| BX | Blackstone Inc | 6.3231 | 152.38 B | -0.0815 | -1.27 | 8.31 M | 52.55 M |
| PH | Parker-Hannifin Corp | 68.7253 | 121.72 B | -0.6945 | -1 | 2.87 M | 197.52 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 6.1675 | 117.8 B | -0.0396 | -0.64 | 11.88 M | 73.25 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 12.0066 | 110.91 B | -0.1236 | -1.02 | 12.12 M | 145.46 M |
| SO | Southern Company | 24.9801 | 109.03 B | -0.2142 | -0.85 | 5.49 M | 137.2 M |
| GSK | Glaxosmithkline Plc ADR | 22.9928 | 102.69 B | -0.6048 | -2.56 | 4.86 M | 111.85 M |
| GD | General Dynamics Corp | 49.2714 | 99.29 B | -1.8232 | -3.57 | 3.67 M | 180.86 M |
| ELV | Elevance Health Inc | 56.999 | 92.83 B | -0.2914 | -0.51 | 4 M | 228.14 M |
| EPD | Enterprise Products Partners LP | 10.2835 | 80.07 B | -0.1214 | -1.17 | 2.38 M | 24.48 M |
| FDX | Fedex Corp | 73.6983 | 74.82 B | -0.6014 | -0.81 | 1.79 M | 131.8 M |
| TRP | Tc Energy Corp | 20.8543 | 66.11 B | -0.2289 | -1.09 | 621.5 K | 12.96 M |
| CMI | Cummins Inc | 80.7946 | 62.52 B | -0.6598 | -0.81 | 2.38 M | 192.32 M |
| WAB | Wabtec Corp | 36.4549 | 50.93 B | -0.2754 | -0.75 | 1.27 M | 46.32 M |
| VALE | Vale S.A. ADR | 9.2999 | 49.28 B | -0.0743 | -0.79 | 17.07 M | 158.75 M |
| ROK | Rockwell Automation Inc | 57.0126 | 44.19 B | -1.4193 | -2.43 | 4.17 M | 237.49 M |
| UI | Ubiquiti Networks | 29.1476 | 41.5 B | -0.2374 | -0.81 | 156.06 K | 4.55 M |
| KR | Kroger Company | 7.4481 | 40.51 B | -0.0385 | -0.51 | 5.88 M | 43.79 M |
| BBD | Banco Bradesco S.A. ADR | 3.972 | 28.72 B | -0.0948 | -2.33 | 20.24 M | 80.38 M |
| CLS | Celestica Inc | 8.86 | 28.24 B | -0.08 | -0.89 | 776.84 K | 6.88 M |
| PPL | PPL Corp | 13.4573 | 26.88 B | -0.0894 | -0.66 | 5.15 M | 69.26 M |
| FTI | Technipfmc Plc | 31.4933 | 25.1 B | -0.3544 | -1.11 | 7.43 M | 234 M |
| YPF | Ypf Sociedad Anonima ADR | 12.4541 | 14.62 B | -0.3181 | -2.49 | 1.7 M | 21.13 M |
| TU | Telus Corp | 7.3009 | 13.83 B | -0.0503 | -0.68 | 350.8 K | 2.56 M |
| CCK | Crown Cork & Seal Company | 34.7875 | 13.32 B | -0.2936 | -0.84 | 1.15 M | 39.87 M |
| SKM | Sk Telecom Corp ADR | 8.0582 | 12.71 B | -0.0535 | -0.66 | 854.47 K | 6.89 M |
| GL | Globe Life Inc | 28.30 | 12.33 B | -0.5007 | -1.74 | 3.33 M | 94.36 M |
| WTS | Watts Water Technologies | 32.2367 | 11.99 B | -0.3496 | -1.07 | 620.02 K | 19.99 M |
| LII | Lennox International | 35.6692 | 11.9 B | -0.2106 | -0.59 | 611.38 K | 21.81 M |
| FRO | Frontline Ltd | 14.9594 | 9.77 B | -0.0954 | -0.63 | 280.27 K | 4.19 M |
| OC | Owens Corning Inc | 27.371 | 9.48 B | -0.9849 | -3.47 | 9.42 M | 257.73 M |
| TAP | Molson Coors Brewing Company | 29.1057 | 7.45 B | -0.1692 | -0.58 | 946.87 K | 27.56 M |
| TEX | Terex Corp | 20.8825 | 6.41 B | -0.4806 | -2.25 | 5.36 M | 112.02 M |
| NOV | Nov Inc | 56.1196 | 6.3 B | -0.8693 | -1.53 | 7.88 M | 442.5 M |
| AN | Autonation Inc | 33.23 | 5.89 B | -0.35 | -1.04 | 2.62 M | 87.05 M |
| ST | Sensata Technologies Holding N.V. | 30.3963 | 5.87 B | -0.7495 | -2.41 | 1.61 M | 48.87 M |
| WTM | White Mountains Insurance Group | 510.8742 | 5.44 B | -3.2803 | -0.64 | 18.09 K | 9.24 M |
| AIR | AAR Corp | 14.4164 | 4.65 B | -0.1643 | -1.13 | 468.8 K | 6.76 M |
| BMA | Banco Macro S.A. ADR | 9.9923 | 3.7 B | -0.0571 | -0.57 | 84.8 K | 847.35 K |
| PAM | Pampa Energia S.A. ADR | 6.91 | 3.42 B | -0.13 | -1.85 | 53.89 K | 372.41 K |
| CBU | Community Bank System | 18.4942 | 3.4 B | -0.3554 | -1.89 | 325.9 K | 6.03 M |
| GNW | Genworth Financial Inc | 5.87 | 3.22 B | -0.17 | -2.81 | 20.8 M | 122.1 M |
| SA | Seabridge Gold | 16.58 | 2.81 B | -0.73 | -4.22 | 966.1 K | 16.02 M |
| DAC | Danaos Corp | 42.9405 | 2.77 B | -0.5756 | -1.32 | 1.22 K | 52.43 K |
| BBT | Beacon Financial Corporation | 11.9067 | 2.6 B | -0.0823 | -0.69 | 56.38 K | 671.32 K |
| SAM | Boston Beer Company | 98.2755 | 2.23 B | -1.8893 | -1.89 | 112.2 K | 11.03 M |
| BBAR | Bbva Banco Frances S.A. | 3.2811 | 2.19 B | -0.033 | -1 | 114.4 K | 375.36 K |
| PBI | Pitney Bowes Inc | 8.4283 | 2.13 B | -0.0803 | -0.94 | 2.02 M | 17.05 M |
| CSR | Centerspace | 34.4557 | 1.97 B | -0.3807 | -1.09 | 31.26 K | 1.08 M |
| BXMT | Blackstone Mortgage Trust Inc Cl A | 4.7833 | 1.84 B | -0.1189 | -2.43 | 3.58 K | 17.12 K |
| CMRE | Costamare Inc | 7.1164 | 1.56 B | -0.0715 | -0.99 | 169.6 K | 1.21 M |
| USPH | U.S. Physical Therapy | 19.4964 | 1.48 B | -0.1459 | -0.74 | 41.2 K | 803.25 K |
| WD | Walker & Dunlop | 10.383 | 1.37 B | -0.1049 | -1 | 31.75 K | 329.61 K |
| CPAC | Cementos Pacasmayo S.A.A ADR | 4.7599 | 1.1 B | -0.0801 | -1.65 | 2 K | 9.52 K |
| IRS | Irsa Inversiones Y Representaciones S.A. ADR | 3.6409 | 1.08 B | -0.0222 | -0.61 | 56.39 K | 205.3 K |
| MTW | Manitowoc Company | 12.6839 | 876.32 M | -0.1157 | -0.9 | 3.26 M | 41.37 M |
| CYD | China Yuchai International | 6.3433 | 858.34 M | -0.0448 | -0.7 | 42.1 K | 267.05 K |
| FET | Forum Energy Technologies Inc | 429.00 | 826.95 M | -4.20 | -0.97 | 22.57 K | 9.68 M |
| TXO | Txo Energy Partners L.P. | 2520.00 | 761.28 M | -120.00 | -4.55 | 972 | 2.45 M |
| VGM | Invesco Trust For Investment Grade Municipals | 6.6274 | 503.27 M | -0.039 | -0.59 | 126 K | 835.05 K |
| ACCO | Acco Brands Corp | 7.1557 | 494.03 M | -0.1429 | -1.96 | 907.8 K | 6.5 M |
| TRC | Tejon Ranch Company | 27.9114 | 474.23 M | -0.1695 | -0.6 | 100.67 K | 2.81 M |
| IQI | Invesco Quality Muni Income Trust | 6.1574 | 466.7 M | -0.0356 | -0.57 | 26.8 K | 165.02 K |
| VHI | Valhi Inc | 156.4456 | 460.5 M | -2.1553 | -1.36 | 2.23 K | 348.09 K |
| BBW | Build-A-Bear Workshop | 3.6325 | 370.69 M | -0.042 | -1.14 | 50.97 K | 185.14 K |
| MCI | Massmutual Corporate Investors | 5.3811 | 358.21 M | -0.0306 | -0.57 | 26.9 K | 144.75 K |
| DDD | 3D Systems Corp | 18.8267 | 304.42 M | -0.1533 | -0.81 | 1.39 M | 26.26 M |
| PMO | Putnam Muni Opportunities Trust | 6.063 | 280.61 M | -0.0528 | -0.86 | 109.9 K | 666.32 K |
| MSB | Mesabi Trust | 8.7724 | 225.53 M | -0.0504 | -0.57 | 73.1 K | 641.26 K |
| MFM | MFS Muni Income Trust | 3.558 | 212.53 M | -0.0528 | -1.46 | 96.6 K | 343.7 K |
| SJT | San Juan Basin Royalty Trust | 6.1129 | 207.11 M | -0.0619 | -1 | 637.8 K | 3.9 M |
| ACR | Acres Commercial Realty Corp | 27.9945 | 173.02 M | -0.1564 | -0.56 | 33.55 K | 939.19 K |
| TRAK | Repositrak Inc | 3.7225 | 128.95 M | -0.0691 | -1.82 | 1.45 K | 5.4 K |
| IGI | Western Asset Investment Grade Defined | 10.8421 | 94.7 M | -0.0875 | -0.8 | 41 K | 444.53 K |
| SRL | Scully Royalty Ltd | 30.3859 | 58.01 M | -0.2421 | -0.79 | 25.42 K | 772.41 K |
| CULP | Culp Inc | 8.2485 | 45.21 M | -0.0838 | -1.01 | 12.1 K | 99.81 K |
| BHV | Blackrock Virginia Muni Trust | 10.714 | 20.49 M | -0.2657 | -2.42 | 6.9 K | 73.93 K |
| FENG | Phoenix New Media Ltd ADR | 4.2872 | 16.21 M | -0.0985 | -2.25 | 4.97 K | 21.29 K |
| CCM | Concord Medical Services ADR | 21.0112 | 15.98 M | -0.1658 | -0.78 | 865 | 18.17 K |
| ENFY | Enlightify Inc. | 47.7655 | 1.58 K | -1.26 | -2.57 | 4.12 K | 196.65 K |
| GRBK | Green Brick Partners | 7.1752 | -0.4082 | -5.38 | 31.12 K | 223.31 K | |
| RCI | Rogers Communication | 22.6243 | -1.2207 | -5.12 | 1.54 M | 34.87 M | |
| GJO | Strats Sm Trust For Wal-Mart Stores Inc Securiti | 12.8258 | -0.3491 | -2.65 | 1.74 K | 22.33 K | |
| ABCB | Ameris Bancorp | 10.9886 | -0.2512 | -2.23 | 152.1 K | 1.67 M | |
| COHR | Coherent Inc | 19.6081 | -0.3485 | -1.75 | 323.8 K | 6.35 M | |
| FLG-PU | Flagstar Financial, Inc. Bifurc | 22.4751 | -0.3567 | -1.56 | 1.04 K | 23.33 K | |
| GJH | Strats Sm Trust For United States Cellular Corp | 3.9541 | -0.0515 | -1.29 | 1.6 K | 6.33 K | |
| UAMY | United States Antimony Corporation | 3.90 | -0.05 | -1.27 | 33.7 K | 131.43 K | |
| EXPD | Expeditors Intl | 34.00 | -0.2993 | -0.87 | 2.65 M | 90.17 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TLG | Troilus Gold Corp | 5.60 | -0.80 | -12.5 | 650 | 3.64 K | |
| RCI-A | Rogers Communications Inc | 22.8453 | -1.9211 | -7.76 | 4.66 K | 106.46 K | |
| HBP | Helix Biopharm | 8.60 | -0.60 | -6.52 | 12.48 K | 107.33 K | |
| RCI-B | Rogers Communications Inc | 21.8831 | -1.3138 | -5.66 | 5.53 M | 121.09 M | |
| HMMC | Hemlo Mining Corp. | 157.50 | -9.00 | -5.41 | 118 | 18.59 K | |
| SEA | Seabridge Gold Inc | 12.4537 | -0.6902 | -5.25 | 30.15 K | 375.48 K | |
| SOIL | Saturn Oil and Gas Inc | 4.00 | -0.20 | -4.76 | 1.04 K | 4.16 K | |
| ELE | Elemental Royalty Corporation | 2190.5645 | -104.3127 | -4.55 | 5 | 10.95 K | |
| CIGI | Colliers International Group Inc | 15.3848 | -0.6907 | -4.3 | 73.91 K | 1.14 M | |
| QBR-A | Quebecor Inc | 7.3401 | -0.3198 | -4.17 | 233 | 1.71 K | |
| ATX | ATEX Resources Inc. | 7.50 | -0.30 | -3.85 | 3.34 K | 25.03 K | |
| EFR | Energy Fuels Inc | 14.50 | -0.50 | -3.33 | 2.45 K | 35.52 K | |
| BU | Burcon Nutrascience Corp | 116.2945 | -3.6393 | -3.03 | 653 | 75.94 K | |
| FSZ | Fiera Capital Corp | 3.2152 | -0.0973 | -2.94 | 8 K | 25.72 K | |
| ATRL | Atkinsrealis Group Inc | 30.224 | -0.7535 | -2.43 | 1.45 M | 43.69 M | |
| FLNT | Flint Corp | 16.40 | -0.40 | -2.38 | 213 | 3.49 K | |
| QBR-B | Quebecor Inc | 7.4096 | -0.1644 | -2.17 | 504.8 K | 3.74 M | |
| USA | Americas Silver Corp | 28.50 | -0.60 | -2.06 | 15.97 K | 455.06 K | |
| TPX-B | Molson Coors Canada Inc | 28.9789 | -0.6086 | -2.06 | 277 | 8.03 K | |
| SVB | Silver Bull Resources Inc | 3.92 | -0.08 | -2 | 1.12 K | 4.41 K | |
| SII | Sprott Inc | 27.3718 | -0.5367 | -1.92 | 28.22 K | 772.43 K | |
| CLS | Celestica Inc Sv | 8.68 | -0.17 | -1.92 | 529.8 K | 4.6 M | |
| OGD | Orbit Garant Drilling Inc | 4.51 | -0.08 | -1.74 | 2.4 K | 10.82 K | |
| TRP | TC Energy Corp | 19.6075 | -0.2873 | -1.44 | 1.57 M | 30.72 M | |
| AFN | Ag Growth International Inc | 23.7147 | -0.3391 | -1.41 | 11 K | 260.86 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 8.8657 | -0.1198 | -1.33 | 9.44 K | 83.69 K | |
| CHR | Chorus Aviation Inc | 17.6501 | -0.2262 | -1.27 | 258.75 K | 4.57 M | |
| WPK | Winpak Ltd | 11.4922 | -0.1455 | -1.25 | 20 K | 229.89 K | |
| MFC-PB | Manulife Finl Srs 2 Prf | 11.1084 | -0.1332 | -1.18 | 5 K | 55.55 K | |
| TXP | Touchstone Exploration Inc | 27.26 | -0.32 | -1.16 | 359.52 K | 9.8 M | |
| TA-PF | Transalta C Cum Redeem Rate Prf | 8.75 | -0.0977 | -1.1 | 56.59 K | 495.17 K | |
| X | TMX Group Ltd | 6.0261 | -0.066 | -1.08 | 1.1 M | 6.65 M | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 11.4078 | -0.1232 | -1.07 | 9.9 K | 112.94 K | |
| ATS | Ats Corp | 9.42 | -0.10 | -1.05 | 419.3 K | 3.95 M | |
| FTN-PA | Financial 15 Split Corp Pref A | 4.1559 | -0.042 | -1 | 4 K | 16.62 K | |
| EDV | Endeavour Mining Corp | 16.5752 | -0.1641 | -0.98 | 54.76 K | 907.66 K | |
| CVE | Cenovus Energy Inc | 24.2074 | -0.2363 | -0.97 | 2.25 M | 54.4 M | |
| PWF-PO | Power Financial Corp Pref O | 11.4869 | -0.1106 | -0.95 | 1.6 K | 18.38 K | |
| BN-PFA | Brookfield Corporation | 11.2803 | -0.1027 | -0.9 | 6.56 K | 74.03 K | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 11.5211 | -0.1043 | -0.9 | 5.35 K | 61.61 K | |
| WN | George Weston Limited | 15.8982 | -0.1392 | -0.87 | 240.2 K | 3.82 M | |
| T | Telus Corp | 7.3445 | -0.0616 | -0.83 | 2.05 M | 15.06 M | |
| ALC | Algoma Central | 5.4525 | -0.0436 | -0.79 | 129 | 703.37 | |
| AGF-B | AGF Management Limited | 5.8919 | -0.0465 | -0.78 | 155.55 K | 916.5 K | |
| PGIC-PA | Premium Global Income Split Corp | 6.019 | -0.0459 | -0.76 | 8.61 K | 51.79 K | |
| SXGC | Southern Cross Gold Consolidated Ltd | 4.381 | -0.0317 | -0.72 | 16.76 K | 73.42 K | |
| EFN | Element Fleet Management Corp | 3.5426 | -0.0253 | -0.71 | 102.65 K | 363.64 K | |
| BCE-PA | BCE Inc Pref AA | 10.2388 | -0.0722 | -0.7 | 6.44 K | 65.95 K | |
| STN | Stantec Inc | 12.7421 | -0.0874 | -0.68 | 157.51 K | 2.01 M | |
| BCE | BCE Inc | 17.7044 | -0.1211 | -0.68 | 1.03 M | 18.2 M | |
| CFP | Canfor Corp | 10.43 | -0.07 | -0.67 | 189.7 K | 1.98 M | |
| BN | Brookfield Corporation | 5.8201 | -0.0385 | -0.66 | 1.25 M | 7.3 M | |
| SIA | Sienna Senior Living Inc | 5.0037 | -0.0329 | -0.65 | 39.34 K | 196.85 K | |
| CYB | Cymbria Corp Cl A | 13.70 | -0.09 | -0.65 | 14.09 K | 193.03 K | |
| MTY | Mty Food Group Inc | 13.8302 | -0.09 | -0.65 | 2.6 K | 35.96 K | |
| AIF | Altus Group Ltd | 4.6516 | -0.0287 | -0.61 | 31.25 K | 145.35 K | |
| PWF-PP | Power Fi 4.40% Non Cum 5 Yr P Prf | 14.3302 | -0.084 | -0.58 | 1.02 K | 14.65 K | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 11.0647 | -0.0629 | -0.57 | 800 | 8.85 K | |
| GSY | Goeasy Ltd | 4.6844 | -0.0259 | -0.55 | 2.6 K | 12.18 K | |
| NPK | Verde Agritech Plc | 5.45 | -0.03 | -0.55 | 24.9 K | 135.7 K | |
| BPS-PC | Brookfield Property Split Corp Pref C | 12.6779 | -0.0679 | -0.53 | 1.09 K | 13.87 K | |
| S | Sherritt Intl Rv | 5.2059 | -0.0276 | -0.53 | 677.93 K | 3.53 M | |
| PWF-PG | Power Financial Corp Pref G | 11.0551 | -0.0566 | -0.51 | 455 | 5.03 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 5.15 | 82.42 B | -0.30 | -5.5 | 45.84 K | 236.07 K |
| LNWO | Light & Wonder, Inc. | 11.01 | 6.04 B | -0.24 | -2.13 | 1.16 M | 12.82 M |
| LCU | Lion Copper Corp. Common Shares | 11.34 | 69.49 M | -0.27 | -2.33 | 2.05 K | 23.27 K |
| VNPKF | Verde Agritech Ltd. | 5.51 | 24.8 M | -0.06 | -1.08 | 8.67 K | 47.77 K |
| MTTCF | MeaTech 3D Ltd | 3.60 | 20.05 M | -0.18 | -4.76 | 450 | 1.62 K |
| ONEI | OneMeta AI | 45.00 | 8.95 M | -5.40 | -10.71 | 5.33 K | 239.76 K |
| BRCNF | Burcon NutraScience Corp | 7.10 | 8.44 M | -0.20 | -2.74 | 750 | 5.32 K |
| HEWA | Healthwarehouse.Com | 7.45 | 5.15 M | -0.05 | -0.67 | 5.62 K | 41.88 K |
| MRNJ | Metatron Inc | 4523.8281 | 1.52 M | -155.9941 | -3.33 | 1 | 4.52 K |
| HBRM | Herborium Group Inc | 7.90 | 1.09 M | -1.30 | -14.13 | 26.23 K | 207.19 K |
| ERHE | ERHC Energy Inc | 9.30 | 287.94 K | -0.05 | -0.53 | 131 K | 1.22 M |
| KALY | Kali Inc | 10.50 | 101.82 K | -0.45 | -4.11 | 2.8 K | 29.4 K |
| DSUS | Drone Services USA Inc | 10.40 | 65.63 K | -5.20 | -33.33 | 625 | 6.5 K |
| XDSL | mPhase Technologies Inc | 5.00 | 16.8 K | -0.50 | -9.09 | 3.47 K | 17.34 K |
| AXPWQ | Axion Power International Inc | 298970.00 | 9.6 K | -2029.9375 | -0.67 | 1 | 298.97 K |
| CYRNQ | CYRNQ | 57.60 | 799 | -2.20 | -3.68 | 105 | 6.05 K |
| SPDC | Speed Commerce Inc | 28.80 | 603 | -0.32 | -1.1 | 1.84 K | 52.99 K |
| SEDN | SED International Holdings Inc | 3.81 | 516 | -0.04 | -1.04 | 4.8 K | 18.29 K |
| CALIQ | China Auto Logistics Inc. | 4.92 | 484 | -0.18 | -3.53 | 4 | 19.68 |
| SYNE | Synthesis Energy Systems Inc | 87.04 | 157 | -2.56 | -2.86 | 42 | 3.66 K |
| AFPW | AlumiFuel Power Corporation | 55.00 | -5.00 | -8.33 | 151 | 8.3 K | |
| TREVQ | Trevali Mining Corporation | 12.50 | -0.10 | -0.79 | 1.5 K | 18.75 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 180.00 | 6.48 M | -10.00 | -5.26 | 27 | 4.86 K |
| JUGR | Juggernaut Exploration Ltd | 20.00 | -10.00 | -33.33 | 222 | 4.44 K | |
| MGMA | Magma Silver Corp. | 464.00 | -176.00 | -27.5 | 7 | 3.25 K | |
| SKP | StrikePoint Gold Inc | 4.00 | -1.00 | -20 | 100 | 400 | |
| LMG | Lincoln Gold Mining Inc | 50.00 | -10.00 | -16.67 | 17 | 850 | |
| KIP | Kiplin Metals Inc | 20.25 | -4.05 | -16.67 | 56.5 K | 1.14 M | |
| INTR | Intrepid Metals Corp. | 24.00 | -4.00 | -14.29 | 5 | 120 | |
| CVB | Compass Gold Corporation | 14.00 | -2.00 | -12.5 | 1 K | 14 K | |
| TIG | Triumph Gold Corp | 15.00 | -2.00 | -11.76 | 840 | 12.6 K | |
| DLTA | Delta Resources Limited | 4.50 | -0.60 | -11.76 | 11.4 K | 51.3 K | |
| EON | EON Lithium Corp. | 8.00 | -1.00 | -11.11 | 179 | 1.43 K | |
| OPW | Opawica Explorations Inc | 192.00 | -24.00 | -11.11 | 1 | 192 | |
| TELO | Telo Genomics Corp | 4.50 | -0.50 | -10 | 22.5 K | 101.25 K | |
| MAX | Max Resource Corp | 21.60 | -2.40 | -10 | 142 | 3.07 K | |
| MET | Metalore Resources Limited | 4.0111 | -0.4327 | -9.74 | 2.7 K | 10.83 K | |
| CMO-H | Cliffmont Resources Ltd | 13.00 | -1.40 | -9.72 | 1.12 K | 14.62 K | |
| WEB | Westbridge Energy Corporation | 54.3082 | -5.4308 | -9.09 | 188 | 10.21 K | |
| WVM | West Vault Mining Inc | 5.30 | -0.50 | -8.62 | 1.5 K | 7.95 K | |
| IB | IBC Advanced Alloys Corp | 6.60 | -0.60 | -8.33 | 2.28 K | 15.06 K | |
| MXL-H | MX Gold Corp | 3.40 | -0.30 | -8.11 | 1.25 K | 4.25 K | |
| APGO | Apollo Gold & Silver Corp | 184.00 | -16.00 | -8 | 13 | 2.39 K | |
| ABM | Athabasca Minerals Inc | 42.00 | -3.00 | -6.67 | 23.5 K | 987 K | |
| MUR | Murchison Minerals Ltd | 3.50 | -0.25 | -6.67 | 388 | 1.36 K | |
| MRZL | Mont Royal Resources Limited. | 6.7599 | -0.4662 | -6.45 | 9.45 K | 63.89 K | |
| ZC | Zimtu Capital Corp | 5.15 | -0.35 | -6.36 | 640 | 3.3 K | |
| DAU | Desert Gold Ventures Inc | 4.50 | -0.30 | -6.25 | 1.2 K | 5.4 K | |
| BKM | Pacific Booker Minerals Inc | 13.00 | -0.85 | -6.14 | 14.53 K | 188.93 K | |
| DSY | Destiny Media Technologies Inc | 3.30 | -0.20 | -5.71 | 600 | 1.98 K | |
| CTH | CoTec Holdings Corp. | 680.00 | -40.00 | -5.56 | 57 | 38.76 K | |
| SA-H | Southern Arc Minerals Inc | 3.60 | -0.20 | -5.26 | 6.88 K | 24.77 K | |
| WEC | Winchester Equity Corporation | 16.80 | -0.80 | -4.55 | 6.41 K | 107.6 K | |
| VLC | Velocity Minerals Ltd | 8.40 | -0.40 | -4.55 | 612 | 5.14 K | |
| GAMA | Gamma Resources Ltd. | 6.16 | -0.28 | -4.35 | 71 | 437.36 | |
| AGX | Silver X Mining Corp | 9.60 | -0.40 | -4 | 75 | 720 | |
| FMS | Focus Graphite Inc | 8.80 | -0.30 | -3.3 | 24.73 K | 217.62 K | |
| PGP | Power Group Projects Corp | 64.00 | -2.00 | -3.03 | 187 | 11.97 K | |
| STS | South Star Mining Corp | 8.00 | -0.25 | -3.03 | 130 | 1.04 K | |
| SC-H | Serrano Resources Ltd | 18.00 | -0.50 | -2.7 | 13.98 K | 251.73 K | |
| ENDR | Enduro Metals Corporation | 7.30 | -0.20 | -2.67 | 1.45 K | 10.59 K | |
| NCP | Nickel Creek Platinum Corp. | 262.00 | -7.00 | -2.6 | 314 | 82.27 K | |
| PPP | Prospector Metals Corp | 6.75 | -0.18 | -2.6 | 10.12 K | 68.32 K | |
| MKO | Mako Mining Corp | 9.00 | -0.20 | -2.17 | 2.37 K | 21.33 K | |
| RET-A | Reitmans (Canada) Limited | 10.55 | -0.1896 | -1.77 | 19.26 K | 203.16 K | |
| SKYG | Sky Gold Corp | 1005.0001 | -15.00 | -1.47 | 25 | 25.13 K | |
| GRZ | Gold Reserve Inc | 3.0934 | -0.046 | -1.47 | 7.8 K | 24.13 K | |
| TIE | Coloured Ties Capital Inc. | 16.1765 | -0.1941 | -1.19 | 285.5 K | 4.62 M | |
| SGLD | Scorpio Gold Corporation | 15.48 | -0.18 | -1.15 | 6.44 K | 99.68 K | |
| NIM | Nicola Mining Inc | 23.60 | -0.20 | -0.84 | 1.36 K | 32.1 K |