Loser Valuations for 13 July 2012 from 00:00:00 until 23:59:59
Loser Valuations for 13 July 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 | 14.6217 | 59.93 B | -0.2772 | -1.86 | 6.22 M | 91.01 M |
| BMNR | Bitmine Immersion Technologies Inc | 167.9507 | 10.91 B | -31.9906 | -16 | 3 | 503.85 |
| SVM | Silvercorp Metals Inc | 4.4952 | 2.06 B | -0.0877 | -1.91 | 650.17 K | 2.92 M |
| UUUU | Energy Fuels Inc | 6.80 | 1.78 B | -0.175 | -2.51 | 4.28 K | 29.1 K |
| VKI | Invesco Advantage Muni Income Trust II | 5.7664 | 375.49 M | -0.0397 | -0.68 | 79.4 K | 457.85 K |
| LCTX | Lineage Cell Therapeutics Inc | 3.9302 | 263.02 M | -0.0429 | -1.08 | 69.44 K | 272.91 K |
| GENC | Gencor Industries IN | 4.9533 | 252.85 M | -0.1534 | -3 | 16.85 K | 83.45 K |
| INTT | Intest Corp | 3.2779 | 178.28 M | -0.029 | -0.88 | 29.44 K | 96.51 K |
| PLG | Platinum Group Metals Ltd | 78.50 | 141.95 M | -0.60 | -0.76 | 1.42 K | 111.16 K |
| SDEV | Stablecoin Development Corporation | 115388.7734 | 62.17 M | -10121.8203 | -8.06 | 1 | 115.39 K |
| DIT | Amcon Distributing Company | 49.2501 | 58.53 M | -0.5062 | -1.02 | 4.7 K | 231.48 K |
| NNVC | Nanoviricides Inc | 37.80 | 36.27 M | -0.70 | -1.82 | 1.93 K | 73.07 K |
| TOON | Kartoon Studios Inc | 615.00 | 30.62 M | -45.00 | -6.82 | 33 | 20.3 K |
| CVR | Chicago Rivet & Machine Company | 12.2745 | 8.99 M | -0.126 | -1.02 | 1.4 K | 17.18 K |
| INUV | Inuvo Inc | 5.40 | 6.27 M | -0.40 | -6.9 | 2.17 K | 11.72 K |
| OPTT | Ocean Power Tech Inc | 530.00 | 3.89 M | -68.00 | -11.37 | 459.32 K | 243.44 M |
| AUMN | Golden Minerals Company | 104.25 | 3.6 M | -1.75 | -1.65 | 5.05 K | 526.88 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LCU | Lion Copper Corp. | 9.99 | 97.61 M | -1.08 | -9.76 | 407 | 4.07 K |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MPWR | Monolithic Power Sys | 16.3108 | 66.21 B | -0.1025 | -0.62 | 539.9 K | 8.81 M |
| IDXX | Idexx Laboratories | 46.19 | 54.89 B | -0.63 | -1.35 | 1.11 M | 51.26 M |
| TTWO | Take-Two Interactive Software | 8.89 | 42 B | -0.21 | -2.31 | 2.3 M | 20.42 M |
| INCY | Incyte Corp | 25.47 | 24.52 B | -0.13 | -0.51 | 951.41 K | 24.23 M |
| TSCO | Tractor Supply Company | 6.806 | 19.54 B | -0.1555 | -2.23 | 11.73 M | 79.83 M |
| FFIV | F5 Networks Inc | 91.39 | 18.03 B | -2.08 | -2.23 | 1.96 M | 178.67 M |
| MTSI | Macom Technology S | 16.26 | 17.3 B | -0.38 | -2.28 | 32.42 K | 527.15 K |
| LOGI | Logitech Int S.A. | 6.5707 | 13.9 B | -0.1663 | -2.47 | 854.88 K | 5.62 M |
| HALO | Halozyme Therapeutic | 8.68 | 11.69 B | -0.48 | -5.24 | 858.72 K | 7.45 M |
| SIRI | Sirius XM Holdings | 16.2865 | 10.85 B | -0.1589 | -0.97 | 4.51 M | 73.43 M |
| MDGL | Madrigal Pharmaceuticals Inc | 222.95 | 10.05 B | -3.50 | -1.55 | 20.1 K | 4.48 M |
| LFUS | Littelfuse Inc | 47.5933 | 9.74 B | -0.3311 | -0.69 | 177.71 K | 8.46 M |
| WYNN | Wynn Resorts Ltd | 70.6773 | 8.99 B | -0.3893 | -0.55 | 2.59 M | 182.99 M |
| AEIS | Advanced Energy | 11.4324 | 8.97 B | -0.1961 | -1.69 | 512.4 K | 5.86 M |
| RMBS | Rambus Inc | 5.16 | 8.65 B | -0.10 | -1.9 | 560.74 K | 2.89 M |
| CORT | Corcept Therapeutics | 4.24 | 8.03 B | -0.20 | -4.5 | 442.89 K | 1.88 M |
| CYTK | Cytokinetics | 3.9006 | 7.83 B | -0.0654 | -1.65 | 28.06 K | 109.45 K |
| ORKA | Oruka Therapeutics Inc | 2195.606 | 7.25 B | -48.7913 | -2.17 | 7 | 15.37 K |
| ARWR | Arrowhead Pharma | 3.41 | 6.92 B | -0.20 | -5.54 | 22.07 K | 75.27 K |
| RUSHB | Rush Entpr Cl B | 4.8701 | 6.9 B | -0.2027 | -4 | 250.67 K | 1.22 M |
| FORM | Formfactor Inc | 6.21 | 6.71 B | -0.10 | -1.58 | 222.21 K | 1.38 M |
| EXLS | Exlservice Holdings | 4.614 | 6.68 B | -0.036 | -0.77 | 1.06 M | 4.89 M |
| WFRD | Weatherford International Plc | 11.3991 | 6.11 B | -0.1653 | -1.43 | 15.38 M | 175.35 M |
| PLXS | Plexus Cp | 26.96 | 5.47 B | -0.19 | -0.7 | 155.4 K | 4.19 M |
| LIVN | Livanova Plc OR Sh | 43.50 | 5.02 B | -0.65 | -1.47 | 307.42 K | 13.37 M |
| NSIT | Insight Enterpr | 16.485 | 4.95 B | -0.465 | -2.74 | 222.38 K | 3.67 M |
| MXL | Maxlinear Inc | 4.96 | 4.88 B | -0.05 | -1 | 65.42 K | 324.46 K |
| MMYT | Makemytrip Ltd | 13.98 | 4.85 B | -0.12 | -0.85 | 90.2 K | 1.26 M |
| OPCH | Option Care Health Inc | 28.76 | 4.74 B | -1.00 | -3.36 | 114.38 K | 3.29 M |
| IPAR | Inter Parfums Inc | 13.1868 | 4.34 B | -0.1452 | -1.09 | 113.42 K | 1.5 M |
| CENX | Century Aluminum C | 6.51 | 3.61 B | -0.05 | -0.76 | 762.27 K | 4.96 M |
| CALM | Cal-Maine Foods IN | 12.4114 | 3.13 B | -0.0741 | -0.59 | 161.55 K | 2.01 M |
| LOPE | Grand Canyon Educati | 20.76 | 2.97 B | -0.35 | -1.66 | 442.75 K | 9.19 M |
| PATK | Patrick Inds Inc | 3.8056 | 2.56 B | -0.0546 | -1.41 | 432.68 K | 1.65 M |
| NEOG | Neogen Cp | 11.0247 | 2.55 B | -0.14 | -1.25 | 1.13 M | 12.46 M |
| NTCT | Netscout Systems | 19.90 | 2.35 B | -0.45 | -2.21 | 207.1 K | 4.12 M |
| ECPG | Encore Capital Group | 29.70 | 2.25 B | -0.16 | -0.54 | 57.14 K | 1.7 M |
| PRDO | Perdoceo Education Corp | 5.2546 | 1.81 B | -0.1887 | -3.47 | 850.1 K | 4.47 M |
| SRPT | Sarepta Therapeutics | 3.83 | 1.76 B | -0.30 | -7.26 | 120.21 K | 460.41 K |
| IMOS | Chipmos Tech ADR | 3.7411 | 1.68 B | -0.0661 | -1.74 | 133.95 K | 501.11 K |
| SUPN | Supernus Pharm | 10.30 | 1.67 B | -0.80 | -7.21 | 156 K | 1.61 M |
| CSWC | Capital Southwest | 3.642 | 1.57 B | -0.0446 | -1.21 | 102.42 K | 373.02 K |
| MNKD | Mannkind Corp | 13.05 | 1.36 B | -0.20 | -1.51 | 383.66 K | 5.01 M |
| AMSC | Amer Superconductor | 46.20 | 1.23 B | -1.60 | -3.35 | 49.14 K | 2.27 M |
| INOD | Innodata Inc | 6.49 | 1.21 B | -0.42 | -6.08 | 206.05 K | 1.34 M |
| SENEA | Seneca Foods Cp A | 28.56 | 1.14 B | -0.16 | -0.56 | 39.2 K | 1.12 M |
| SVRA | Savara Inc | 41.16 | 1.01 B | -1.54 | -3.61 | 11.88 K | 488.94 K |
| VNET | 21Vianet Group Inc ADR | 11.26 | 855.7 M | -0.10 | -0.88 | 94.55 K | 1.06 M |
| MITK | Mitek Systems Inc | 3.86 | 836.12 M | -0.12 | -3.02 | 265.01 K | 1.02 M |
| APEI | American Public Education | 30.625 | 735.72 M | -0.225 | -0.73 | 130.43 K | 3.99 M |
| CWBC | Community West Bncsh | 4.7234 | 711.38 M | -0.0472 | -0.99 | 2.9 K | 13.7 K |
| ACNB | Acnb Corp | 8.9669 | 678.88 M | -0.0999 | -1.1 | 4.71 K | 42.22 K |
| QMCO | Quantum Corp | 216.00 | 642.38 M | -9.60 | -4.26 | 13.29 K | 2.87 M |
| FBIZ | First Business Finan | 8.0756 | 626.49 M | -0.1145 | -1.4 | 1.81 K | 14.63 K |
| EVAC | EQV Ventures Acquisition Corp. II | 7.74 | 606.1 M | -0.18 | -2.27 | 14.9 K | 115.33 K |
| UNTY | Unity Bancorp Inc | 4.4616 | 586.06 M | -0.083 | -1.83 | 1.21 K | 5.4 K |
| SHEN | Shenandoah Telecom | 4.2355 | 575.8 M | -0.0745 | -1.73 | 161.26 K | 683.03 K |
| CBAN | Colony Bankcorp Inc | 3.655 | 557.24 M | -0.2848 | -7.23 | 2 K | 7.31 K |
| GLRE | Greenlight Cap. Re. | 24.41 | 527.77 M | -0.13 | -0.53 | 170.15 K | 4.15 M |
| GRPN | Groupon Cl A | 155.80 | 508.52 M | -3.80 | -2.38 | 365.95 K | 57.02 M |
| AMRN | Amarin Corp ADR | 291.20 | 494 M | -1.80 | -0.61 | 190.68 K | 55.52 M |
| ACIC | American Coastal Insurance Corp | 3.5911 | 485.19 M | -0.2591 | -6.73 | 200 K | 718.22 K |
| GRVY | Gravity Ltd ADR | 6.96 | 473.98 M | -0.04 | -0.57 | 7.6 K | 52.92 K |
| ESEA | Euroseas Ltd | 45.3739 | 458.39 M | -2.4526 | -5.13 | 614 | 27.86 K |
| ASMB | Assembly Biosciences | 216.00 | 434.7 M | -2.40 | -1.1 | 2.43 K | 525.53 K |
| ALLT | Allot Communications | 22.31 | 432.88 M | -0.26 | -1.15 | 430.22 K | 9.6 M |
| AIFU | Fanhua Inc. | 103.4123 | 414.38 M | -0.6354 | -0.61 | 400 | 41.36 K |
| CLFD | Clearfield Inc | 4.875 | 410.1 M | -0.125 | -2.5 | 4.74 K | 23.08 K |
| CLNE | Clean Energy Fuels | 14.44 | 403.41 M | -0.15 | -1.03 | 958.95 K | 13.85 M |
| FWDI | AdvisorShares Madrona International ETF | 15.20 | 399.75 M | -0.20 | -1.3 | 3.22 K | 48.94 K |
| CERS | Cerus Corp | 3.511 | 393.81 M | -0.059 | -1.65 | 305.53 K | 1.07 M |
| SOHU | Sohu.com Inc ADR | 38.989 | 369.5 M | -0.631 | -1.59 | 394.74 K | 15.39 M |
| FRST | Primis Financial Corp | 4.6944 | 365.54 M | -0.0247 | -0.52 | 2.4 K | 11.26 K |
| ADTN | Adtran Inc | 16.8398 | 359.33 M | -0.3121 | -1.82 | 1.76 M | 29.67 M |
| TWIN | Twin Disc Inc | 17.8842 | 351.7 M | -0.2543 | -1.4 | 42.8 K | 765.43 K |
| BCML | Bay Commercial Bk CA | 7.7137 | 341.69 M | -0.363 | -4.49 | 1 K | 7.71 K |
| PESI | Perma-Fix Envir | 5.35 | 328.25 M | -0.20 | -3.6 | 6.54 K | 34.97 K |
| AGEN | Agenus Inc | 101.0744 | 317.04 M | -3.729 | -3.56 | 9.44 K | 953.84 K |
| LSAK | Lesaka Technologies Inc | 8.18 | 305.48 M | -0.20 | -2.39 | 66.28 K | 542.17 K |
| FUNC | First United Corp | 3.5879 | 298.57 M | -0.2784 | -7.2 | 1.81 K | 6.51 K |
| ALTO | Alto Ingredients Inc | 4.35 | 297.88 M | -0.15 | -3.33 | 249.17 K | 1.08 M |
| HWBK | Hawthorn Bancshares | 4.3492 | 287.07 M | -0.0239 | -0.55 | 18.15 K | 78.92 K |
| NNBR | NN Inc | 8.1618 | 284.98 M | -0.4291 | -4.99 | 157.39 K | 1.28 M |
| LCNB | Lcnb Corp | 7.2528 | 280.25 M | -0.0545 | -0.75 | 999 | 7.25 K |
| ULBI | Ultralife Corp | 3.69 | 263.13 M | -0.04 | -1.07 | 10.75 K | 39.66 K |
| RBBN | Ribbon Communications Inc | 8.85 | 250.84 M | -0.05 | -0.56 | 556.28 K | 4.92 M |
| STRT | Strattec Security | 19.1926 | 245.88 M | -0.3488 | -1.78 | 8.81 K | 169.13 K |
| CFBK | Central Fed Cp | 8.5598 | 238.11 M | -0.0519 | -0.6 | 597 | 5.11 K |
| INBK | First Internet Bcp | 8.1019 | 223.49 M | -0.692 | -7.87 | 3.15 K | 25.52 K |
| ZUMZ | Zumiez Inc | 34.93 | 220.45 M | -0.28 | -0.8 | 433.36 K | 15.14 M |
| SGC | Superior Uniform Group | 3.9481 | 213.03 M | -0.0868 | -2.15 | 25.16 K | 99.35 K |
| FCAP | First Capital Inc | 12.6811 | 211.68 M | -1.2835 | -9.19 | 141 | 1.79 K |
| AVNW | Aviat Networks Inc | 16.26 | 203.94 M | -0.18 | -1.09 | 18.8 K | 305.7 K |
| KGEI | Kolibri Global Energy Inc | 8.90 | 187.23 M | -0.10 | -1.11 | 270 | 2.4 K |
| HDSN | Hudson Tech Inc | 4.00 | 186.45 M | -0.13 | -3.15 | 71.68 K | 286.73 K |
| CXDO | Crexendo Inc | 3.7615 | 167.88 M | -0.0686 | -1.79 | 2.65 K | 9.97 K |
| EPSN | Epsilon Energy | 3.1418 | 158.69 M | -0.169 | -5.1 | 1.03 K | 3.23 K |
| LEE | Lee Enterprises, Incorporated Common Stock | 15.20 | 155.82 M | -0.30 | -1.94 | 19.33 K | 293.88 K |
| EGAN | Egain Corp | 4.79 | 154.41 M | -0.12 | -2.44 | 2.71 K | 13 K |
| MPAA | Motorcar Parts Amer | 4.12 | 140.48 M | -0.07 | -1.67 | 89.81 K | 370.03 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DE | Deere & Company | 59.7805 | 185.41 B | -0.6018 | -1 | 5.45 M | 325.98 M |
| USB-PH | U.S. Bancorp | 15.1689 | 76.26 B | -0.0844 | -0.55 | 63.39 K | 961.62 K |
| DB | Deutsche Bank Ag | 21.6234 | 68.79 B | -0.1711 | -0.79 | 2.92 M | 63.08 M |
| FNV | Franco Nev Corp | 40.3807 | 49.33 B | -0.2127 | -0.52 | 116.4 K | 4.7 M |
| ABEV | Ambev S.A. ADR | 3.4208 | 42.7 B | -0.0345 | -1 | 54.5 K | 186.43 K |
| STM | Stmicroelectronics N.V. ADR | 3.5984 | 39.96 B | -0.0228 | -0.63 | 808.1 K | 2.91 M |
| HPQ | HP Inc | 5.5926 | 25.63 B | -0.109 | -1.91 | 67.3 M | 376.4 M |
| TSN | Tyson Foods | 12.0308 | 21.21 B | -0.082 | -0.68 | 5.95 M | 71.58 M |
| VIV | Telecomunicacoes DE Sao Paulo ADR | 10.0851 | 18.63 B | -0.2579 | -2.49 | 2.64 M | 26.67 M |
| FN | Fabrinet | 11.36 | 12.45 B | -0.22 | -1.9 | 123.55 K | 1.4 M |
| RTO | Rentokil Initial Plc ADR | 4.8928 | 11.94 B | -0.1634 | -3.23 | 200 | 978.56 |
| PRMB | Primo Brands Corporation | 6.2421 | 8.71 B | -0.1602 | -2.5 | 436.5 K | 2.72 M |
| EDU | New Oriental Education & Technology Group ADR | 20.6512 | 8.24 B | -0.1932 | -0.93 | 1.46 M | 30.05 M |
| DY | Dycom Industries | 17.93 | 6.6 B | -0.32 | -1.75 | 327.2 K | 5.87 M |
| BB | Blackberry Ltd | 7.245 | 5.37 B | -0.175 | -2.36 | 11.48 M | 83.18 M |
| BMI | Badger Meter | 16.6245 | 4.57 B | -0.1554 | -0.93 | 249 K | 4.14 M |
| CGAU | Centerra Gold Inc | 5.3562 | 4.29 B | -0.1421 | -2.58 | 2.5 K | 13.39 K |
| CRK | Comstock Resources | 74.7243 | 4.23 B | -0.5379 | -0.71 | 352.44 K | 26.34 M |
| CVSA | Covista Inc. | 27.6187 | 3.87 B | -0.4169 | -1.49 | 639.89 K | 17.67 M |
| SMG | Scotts Miracle-Gro Company | 24.8953 | 3.79 B | -0.1812 | -0.72 | 680.3 K | 16.94 M |
| BRC | Brady Corp | 18.7869 | 3.75 B | -0.5005 | -2.59 | 778 K | 14.62 M |
| PAM | Pampa Energia S.A. ADR | 4.07 | 3.42 B | -0.03 | -0.73 | 45.68 K | 185.91 K |
| AGO | Assured Guaranty Ltd | 9.2672 | 3.25 B | -0.0932 | -1 | 2.35 M | 21.81 M |
| LRN | Stride Inc | 21.98 | 3.23 B | -0.85 | -3.72 | 368.01 K | 8.09 M |
| CUBI | Customers Bancorp | 10.6818 | 2.88 B | -1.1364 | -9.62 | 1.76 K | 18.8 K |
| EXK | Endeavour Silver Corp | 7.7172 | 2.39 B | -0.2041 | -2.58 | 1.04 M | 8 M |
| ROG | Rogers Corp | 37.64 | 2.28 B | -0.82 | -2.13 | 84.1 K | 3.17 M |
| BHE | Benchmark Electronics | 10.952 | 2.28 B | -0.1656 | -1.49 | 419.2 K | 4.59 M |
| IDT | IDT Corp | 4.1079 | 2.07 B | -0.0565 | -1.36 | 103.69 K | 425.96 K |
| CALX | Calix Inc | 4.82 | 1.99 B | -0.25 | -4.93 | 1.06 M | 5.13 M |
| NRP | Natural Resource Partners LP | 74.1222 | 1.6 B | -0.7871 | -1.05 | 14 K | 1.04 M |
| CMRE | Costamare Inc | 7.2514 | 1.56 B | -0.057 | -0.78 | 88.3 K | 640.3 K |
| ARCO | Arcos Dorados Holdings Inc | 11.3176 | 1.45 B | -0.1903 | -1.65 | 1.86 M | 21 M |
| PBT | Permian Basin Royalty Trust | 8.0599 | 1.43 B | -0.1047 | -1.28 | 119.4 K | 962.35 K |
| AGM-A | Federal Agricultural Mortgage Corporation | 12.5762 | 1.36 B | -0.3314 | -2.57 | 1.2 K | 15.09 K |
| REX | Rex American Resources Corp | 3.125 | 1.32 B | -0.0367 | -1.16 | 144 K | 450 K |
| AGRO | Adecoagro S.A. | 8.5031 | 1.29 B | -0.1035 | -1.2 | 78.9 K | 670.89 K |
| SPH | Suburban Propane Partners LP | 12.9928 | 1.18 B | -0.072 | -0.55 | 134.7 K | 1.75 M |
| YELP | Yelp Inc | 21.64 | 1.09 B | -0.50 | -2.26 | 323.2 K | 6.99 M |
| SBR | Sabine Royalty Trust | 17.9016 | 934.24 M | -0.2596 | -1.43 | 11.7 K | 209.45 K |
| BZH | Beazer Homes USA | 14.10 | 893.23 M | -0.20 | -1.4 | 1.91 M | 26.97 M |
| TTI | Tetra Technologies | 6.0596 | 884.64 M | -0.0703 | -1.15 | 505.8 K | 3.06 M |
| BUI | Blackrock Utility and Infrastr | 7.2086 | 697.44 M | -0.0479 | -0.66 | 46.4 K | 334.48 K |
| FBRT | Franklin Bsp Realty Trust Inc | 8.2817 | 481.28 M | -0.0914 | -1.09 | 1.46 M | 12.09 M |
| TWI | Titan International | 22.8085 | 331.43 M | -0.7831 | -3.32 | 1.64 M | 37.43 M |
| MBI | MBIA Inc | 4.5411 | 243.87 M | -0.0392 | -0.86 | 2.04 M | 9.28 M |
| SJT | San Juan Basin Royalty Trust | 6.1593 | 207.11 M | -0.0824 | -1.32 | 145.4 K | 895.56 K |
| MX | Magnachip Semiconductor Corp | 8.91 | 188.62 M | -0.13 | -1.44 | 89.03 K | 793.24 K |
| CRT | Cross Timbers Royalty Trust | 11.2155 | 75.6 M | -0.0651 | -0.58 | 4.4 K | 49.35 K |
| SRL | Scully Royalty Ltd | 29.1927 | 58.01 M | -0.2033 | -0.69 | 17.22 K | 502.7 K |
| AHT | Ashford Hospitality Trust Inc | 3006.2361 | 15.02 M | -22.6887 | -0.75 | 591 | 1.78 M |
| BMNR | Bitmine Immersion Technologies, Inc. | 167.9507 | -31.9906 | -16 | 3 | 503.85 | |
| CBAN | Colony Bankcorp Inc | 3.6327 | -0.283 | -7.23 | 2 K | 7.27 K | |
| EVAC | EQV Ventures Acquisition Corp. II | 7.74 | -0.18 | -2.27 | 14.9 K | 115.33 K | |
| KIM-PN | Kimco Realty Corporation | 29.7869 | -0.6079 | -2 | 100 | 2.98 K | |
| LNG | Cheniere Energy Inc | 14.5879 | -0.2765 | -1.86 | 6.22 M | 90.8 M | |
| GJS | Strats Sm Trust For Goldman Sachs Group Securiti | 9.3121 | -0.1049 | -1.11 | 18.3 K | 170.45 K | |
| CALY | Callaway Golf Company | 3.8855 | -0.0432 | -1.1 | 430.9 K | 1.67 M | |
| MXL | Maxlinear Inc | 4.96 | -0.05 | -1 | 65.42 K | 324.46 K | |
| NMKBP | Niagara Mohawk Power Corp | 56.3084 | -0.5105 | -0.9 | 100 | 5.63 K | |
| OAK-P-B | Oaktree Capital Group LLC 6.550% Series B Preferred Units | 34.8635 | -0.3057 | -0.87 | 264.35 K | 9.22 M | |
| OAK-P-A | Oaktree Capital Group LLC 6.625% Series A Preferred units | 34.5429 | -0.3028 | -0.87 | 264.35 K | 9.13 M | |
| KTH | Lehman Abs Corp | 13.488 | -0.1052 | -0.77 | 725 | 9.78 K | |
| KTN | Lehman Abs Corp | 11.5692 | -0.0791 | -0.68 | 477 | 5.52 K | |
| SCCC | Sachem Capital Corp. 7.75% Note | 318.3162 | -1.8724 | -0.58 | 39.5 K | 12.57 M | |
| FLG-PU | Flagstar Financial, Inc. Bifurc | 22.8376 | -0.1208 | -0.53 | 150 | 3.43 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 283.5973 | 7.15 M | -2.7074 | -0.95 | 540 | 153.14 K |
| MARI | Marimaca Copper Corp | 5.00 | -1.25 | -20 | 340 | 1.7 K | |
| MSCL | Satellos Bioscience Inc | 74.40 | -9.60 | -11.43 | 2.1 K | 155.94 K | |
| ELE | Elemental Royalty Corporation | 2086.252 | -208.6252 | -9.09 | 2 | 4.17 K | |
| HMMC | Hemlo Mining Corp. | 92.25 | -9.00 | -8.89 | 33 | 3.04 K | |
| EFR | Energy Fuels Inc | 7.00 | -0.50 | -6.67 | 34.92 K | 244.47 K | |
| BOS | Airboss America J | 3.0673 | -0.1686 | -5.21 | 5.38 K | 16.49 K | |
| CFW | Calfrac Well Services Ltd | 508.75 | -18.75 | -3.55 | 8.87 K | 4.51 M | |
| KEI | Kolibri Global Energy Inc | 9.00 | -0.30 | -3.23 | 9.17 K | 82.53 K | |
| BU | Burcon Nutrascience Corp | 99.2556 | -2.9777 | -2.91 | 393 | 39.01 K | |
| BB | Blackberry Ltd | 7.35 | -0.21 | -2.78 | 1.23 M | 9.06 M | |
| BBD-PD | Bombardier Inc Pref D | 4.8113 | -0.134 | -2.71 | 12.31 K | 59.24 K | |
| TVA-B | TVA Group Inc | 7.06 | -0.19 | -2.62 | 600 | 4.24 K | |
| EFX | Enerflex Ltd | 8.1499 | -0.2187 | -2.61 | 19.6 K | 159.74 K | |
| DPM | Dundee Precious Metals Inc | 5.6104 | -0.149 | -2.59 | 169.9 K | 953.21 K | |
| EDR | Endeavour Silver Corp | 7.3366 | -0.1909 | -2.54 | 122.92 K | 901.84 K | |
| SVM | Silvercorp Metals Inc | 4.5268 | -0.1136 | -2.45 | 171.4 K | 775.89 K | |
| CGO | Cogeco Inc Sv | 27.3371 | -0.6357 | -2.27 | 3.12 K | 85.43 K | |
| HPS-A | Hammond Power Solutions Inc | 5.921 | -0.1362 | -2.25 | 3.17 K | 18.8 K | |
| WFC | Wall Financial | 4.6586 | -0.1059 | -2.22 | 500 | 2.33 K | |
| GSY | Goeasy Ltd | 4.1778 | -0.0916 | -2.15 | 1 K | 4.18 K | |
| CXI | Currency Exchange International Corp | 6.85 | -0.15 | -2.14 | 500 | 3.42 K | |
| HLF | High Liner | 6.0632 | -0.114 | -1.85 | 3.4 K | 20.61 K | |
| SXGC | Southern Cross Gold Consolidated Ltd | 5.2381 | -0.0952 | -1.79 | 7.75 K | 40.59 K | |
| CCA | Cogeco Communications Inc | 27.98 | -0.4757 | -1.67 | 68.47 K | 1.92 M | |
| AUMN | Golden Minerals Company | 4.23 | -0.07 | -1.63 | 21.7 K | 91.79 K | |
| AIF | Altus Group Ltd | 5.5973 | -0.0881 | -1.55 | 17.66 K | 98.85 K | |
| CCL-B | CCL Industries Inc | 6.1861 | -0.094 | -1.5 | 83.97 K | 519.45 K | |
| L | Loblaw CO | 4.7635 | -0.0686 | -1.42 | 1.43 M | 6.83 M | |
| BK-PA | Canadian Banc Corp Pref A | 4.8415 | -0.0655 | -1.33 | 494 | 2.39 K | |
| WSP | WSP Global Inc | 15.2818 | -0.1995 | -1.29 | 113.3 K | 1.73 M | |
| PTM | Platinum Group Metals Ltd | 79.00 | -1.00 | -1.25 | 1.83 K | 144.81 K | |
| DII-B | Dorel Industries Inc | 8.0886 | -0.0966 | -1.18 | 8.33 K | 67.38 K | |
| PNP | Pinetree Capital Ltd | 168.00 | -2.00 | -1.18 | 297 | 49.9 K | |
| BCE-PA | BCE Inc Pref AA | 9.7851 | -0.1143 | -1.15 | 14.45 K | 141.37 K | |
| TXG | Torex Gold Resources Inc | 17.6241 | -0.1991 | -1.12 | 390.06 K | 6.87 M | |
| TXR | Torex Resources Inc. | 17.5363 | -0.1981 | -1.12 | 39.01 K | 684.02 K | |
| BCE-PB | BCE Inc Pref AB | 10.1726 | -0.1135 | -1.1 | 3 K | 30.52 K | |
| RBA | Rb Global Inc | 16.1277 | -0.1702 | -1.04 | 54.84 K | 884.49 K | |
| MDI | Major Drilling Grp | 10.0857 | -0.1028 | -1.01 | 148.33 K | 1.5 M | |
| ET | Evertz Technologies Ltd | 3.0897 | -0.0303 | -0.97 | 3 K | 9.27 K | |
| DF-PA | Dividend 15 Split Corp II Pref A | 4.7069 | -0.0415 | -0.87 | 3.9 K | 18.36 K | |
| FTT | Finning Intl | 14.781 | -0.1288 | -0.86 | 326.23 K | 4.82 M | |
| TWC | Twc Enterprises Ltd | 5.5823 | -0.0486 | -0.86 | 2.41 K | 13.48 K | |
| PWF-PE | Power Financial Corp Pref E | 11.6186 | -0.0911 | -0.78 | 2.01 K | 23.34 K | |
| AG | First Majestic Silver Corp | 14.3963 | -0.1086 | -0.75 | 288.86 K | 4.16 M | |
| IAG | IA Financial Corp Inc | 14.1133 | -0.1051 | -0.74 | 89 K | 1.26 M | |
| ALS | Altius Minerals Corp | 9.199 | -0.0673 | -0.73 | 23.87 K | 219.59 K | |
| MID-UN | MINT Income Fund | 3.4987 | -0.0251 | -0.71 | 6.14 K | 21.47 K | |
| III | Imperial Metals Corp | 8.49 | -0.06 | -0.7 | 27.79 K | 235.96 K | |
| PXT | Parex Resources Inc | 3.0591 | -0.0216 | -0.7 | 70.1 K | 214.44 K | |
| BN-PR | Brookfield Corporation | 12.83 | -0.0886 | -0.69 | 301 | 3.86 K | |
| FNV | Franco-Nevada Corp | 40.8259 | -0.2796 | -0.68 | 254.6 K | 10.39 M | |
| BN-PK | Brookfield Asset Management Inc Pref K | 7.9644 | -0.0531 | -0.66 | 3.55 K | 28.27 K | |
| BCE-PY | BCE Inc Pref Y | 10.0049 | -0.0661 | -0.66 | 12.23 K | 122.34 K | |
| BCE-PF | BCE Inc Pref AF | 11.1532 | -0.0709 | -0.63 | 5.92 K | 66.04 K | |
| BNE | Bonterra Energy Corp | 27.7333 | -0.1758 | -0.63 | 14.89 K | 412.87 K | |
| BPS-PC | Brookfield Property Split Corp Pref C | 12.5939 | -0.0785 | -0.62 | 1.4 K | 17.63 K | |
| ESI | Ensign Energy Services Inc | 3.8711 | -0.0226 | -0.58 | 191.28 K | 740.45 K | |
| CSE-PA | Capstone Infrastructure Corp | 7.0611 | -0.0384 | -0.54 | 200 | 1.41 K | |
| ENB | Enbridge Inc | 19.3722 | -0.1049 | -0.54 | 1.08 M | 20.93 M | |
| CRR-UN | Crombie Real Estate Investment Trust | 6.1453 | -0.0331 | -0.54 | 27.39 K | 168.34 K | |
| SLF-PG | Sun Life Non Cum Rat 8R Cl A Prf | 14.4339 | -0.0762 | -0.53 | 3.67 K | 53 K | |
| CSW-B | Corby Spirit and Wine Limited | 6.7347 | -0.0355 | -0.52 | 1.05 K | 7.07 K | |
| FAR | Foraco International Sa | 3.4018 | -0.0173 | -0.51 | 77.6 K | 263.98 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LCU | Lion Copper Corp. Common Shares | 10.26 | 69.49 M | -0.27 | -2.56 | 348 | 3.57 K |
| ORBT | Orbit International Corporation | 3.4458 | 8.53 M | -0.0289 | -0.83 | 1.1 K | 3.79 K |
| HEWA | Healthwarehouse.Com | 5.85 | 5.15 M | -0.15 | -2.5 | 2.95 K | 17.26 K |
| HBRM | Herborium Group Inc | 3.90 | 1.09 M | -0.20 | -4.88 | 1.25 K | 4.87 K |
| GSFI | Green Stream Holdings Inc | 21.1786 | 654.18 K | -2.6474 | -11.11 | 121 | 2.56 K |
| ZVOI | Zovio Inc | 9.77 | 137.92 K | -3.20 | -24.67 | 6.65 M | 65 M |
| REDFY | Rediff.com India Limited | 3.76 | 97.36 K | -0.05 | -1.31 | 29.71 K | 111.71 K |
| VRSEF | Verisante Technology Inc | 4.61 | 92.27 K | -0.08 | -1.71 | 2.1 K | 9.68 K |
| SAGD | Sativa Growth International | 10.20 | 67.73 K | -1.20 | -10.53 | 623 | 6.35 K |
| USRM | U.S. Stem Cell Inc | 34.00 | 64.15 K | -1.00 | -2.86 | 277 | 9.42 K |
| GRLF | Green Leaf Innovations Inc | 11.75 | 51.52 K | -1.50 | -11.32 | 2.91 M | 34.21 M |
| XDSL | mPhase Technologies Inc | 6.50 | 16.8 K | -0.50 | -7.14 | 1.69 K | 10.98 K |
| CBRI | CMTSU Liquidation Inc | 4.12 | 8.16 K | -0.12 | -2.83 | 345.86 K | 1.42 M |
| CERX | Colombia Energy Resources Inc | 3.04 | 535 | -0.16 | -5 | 625 | 1.9 K |
| SYNE | Synthesis Energy Systems Inc | 75.52 | 157 | -0.64 | -0.84 | 91 | 6.87 K |
| AFPW | AlumiFuel Power Corporation | 10.00 | -5.00 | -33.33 | 2.28 K | 22.79 K | |
| ONCI | On4 Communications Inc | 4050.00 | -1113.75 | -21.57 | 762 | 3.09 M | |
| ESINQ | ITT Educational Services Inc | 55.85 | -1.30 | -2.27 | 330.78 K | 18.47 M | |
| TBEV | High Performance Beverages Company | 225.00 | -5.00 | -2.17 | 13 | 2.92 K | |
| HMNY | Helios and Matheson Analytics Inc | 864.3556 | -16.497 | -1.87 | 8 | 6.91 K | |
| TREVQ | Trevali Mining Corporation | 8.43 | -0.147 | -1.71 | 1.34 K | 11.3 K | |
| NKRSF | Niko Resources Ltd | 13.5785 | -0.0815 | -0.6 | 20.45 K | 277.69 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ENA | Enablence Technologies Inc | 24.00 | -24.00 | -50 | 12 | 288 | |
| MAX | Max Resource Corp | 12.00 | -6.00 | -33.33 | 250 | 3 K | |
| PAR-H | Parent Capital Corp | 3.50 | -1.00 | -22.22 | 360 | 1.26 K | |
| STMP | Stamper Oil & Gas Corp | 174.5152 | -43.6289 | -20 | 50 | 8.73 K | |
| CGNT | Copper Giant Resources Corp. | 20.00 | -5.00 | -20 | 654 | 13.08 K | |
| CD | Cantex Mine Development Corp | 6.00 | -1.50 | -20 | 1.01 K | 6.04 K | |
| MKT | DeepMarkit Corp | 4.125 | -0.625 | -13.16 | 1.6 K | 6.6 K | |
| OGW | Ongwe Minerals Inc. | 14.40 | -2.08 | -12.62 | 11.71 K | 168.67 K | |
| AXL | Arrow Exploration Corp | 35.8974 | -5.1282 | -12.5 | 38.85 K | 1.39 M | |
| SKYG | Sky Gold Corp | 225.00 | -30.00 | -11.76 | 27 | 6.08 K | |
| SMN | Sun Summit Minerals Corp | 3.60 | -0.45 | -11.11 | 222 | 799.2 | |
| CDB | Cordoba Minerals Corp | 15.30 | -1.70 | -10 | 132 | 2.02 K | |
| NEXG | NeXGold Mining Corp | 7.92 | -0.84 | -9.59 | 3.31 K | 26.2 K | |
| EMR | Emgold Mining Corporation | 10.00 | -1.00 | -9.09 | 122.08 K | 1.22 M | |
| KCC | Kincora Copper Limited | 30.00 | -3.00 | -9.09 | 15 K | 450 K | |
| WEC | Winchester Equity Corporation | 12.40 | -1.20 | -8.82 | 2.19 K | 27.16 K | |
| LTV | Leonovus Inc | 3.90 | -0.30 | -7.14 | 1.17 K | 4.55 K | |
| RYO | Rio Silver Inc | 3.50 | -0.25 | -6.67 | 11.68 K | 40.88 K | |
| CTA | Centaurus Energy Inc | 175.00 | -10.00 | -5.41 | 363 | 63.52 K | |
| FMN | Fidelity Minerals Corp | 67.5001 | -3.75 | -5.26 | 25 | 1.69 K | |
| TIE | Coloured Ties Capital Inc. | 11.1294 | -0.5177 | -4.44 | 11.53 K | 128.33 K | |
| MRZL | Mont Royal Resources Limited. | 6.0606 | -0.2331 | -3.7 | 2.31 K | 13.99 K | |
| VO | ValOre Metals Corp | 3.50 | -0.10 | -2.78 | 2.7 K | 9.45 K | |
| LPK | Lupaka Gold Corp | 7.10 | -0.20 | -2.74 | 710 | 5.04 K | |
| BKM | Pacific Booker Minerals Inc | 12.16 | -0.32 | -2.56 | 3.1 K | 37.7 K | |
| KEEK | Personas Social Incorporated | 585.00 | -15.00 | -2.5 | 25 | 14.62 K | |
| DSY | Destiny Media Technologies Inc | 3.95 | -0.10 | -2.47 | 1.3 K | 5.14 K | |
| SILV | Silver Valley Metals Corp. | 6.48 | -0.135 | -2.04 | 7.5 K | 48.6 K | |
| NIM | Nicola Mining Inc | 20.00 | -0.40 | -1.96 | 990 | 19.8 K | |
| CMO-H | Cliffmont Resources Ltd | 11.40 | -0.20 | -1.72 | 1.3 K | 14.82 K | |
| REX | Orex Minerals Inc | 5.90 | -0.10 | -1.67 | 3 K | 17.7 K | |
| MET | Metalore Resources Limited | 3.5784 | -0.0416 | -1.15 | 200 | 715.68 | |
| CKG | Chesapeake Gold Corp | 8.99 | -0.10 | -1.1 | 3.59 K | 32.27 K |