Loser Valuations for 27 September 2012 from 00:00:00 until 23:59:59
Loser Valuations for 27 September 2012 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| NBH | Neuberger Berman Intermediate Fund Inc | 8.2482 | 272.35 M | -0.0579 | -0.7 | 50.5 K | 416.53 K |
| BKTI | Bk Technologies Inc | 6.6974 | 257.34 M | -0.1195 | -1.75 | 5.44 K | 36.41 K |
| ESP | Espey Mfg. & Electronics | 15.2358 | 143.26 M | -0.1448 | -0.94 | 2.3 K | 35.04 K |
| OPHC | Optimumbank Hlds | 24.00 | 112.79 M | -1.596 | -6.24 | 293 | 7.03 K |
| CEV | Eaton Vance California Muni Income Trust | 7.3921 | 75.26 M | -0.0672 | -0.9 | 9.35 K | 69.1 K |
| IOR | Income Opportunity Realty Trust | 3.50 | 74.21 M | -0.13 | -3.58 | 13.73 K | 48.07 K |
| DIT | Amcon Distributing Company | 52.815 | 58.53 M | -1.5711 | -2.89 | 2.3 K | 121.47 K |
| FSP | Franklin Street Properties | 5.447 | 42.86 M | -0.0382 | -0.7 | 258.9 K | 1.41 M |
| XTNT | Xtant Medical Holdings Inc | 184.7999 | 38.49 M | -7.20 | -3.75 | 897 | 165.77 K |
| AGIG | AGIG | 120.00 | 36.22 M | -5.00 | -4 | 4.77 K | 572.76 K |
| COHN | Cohen & CO Inc | 4.2494 | 34.52 M | -0.0721 | -1.67 | 130 | 552.42 |
| CVM | Cel-Sci Corp | 2625.00 | 24.8 M | -75.00 | -2.78 | 70 | 183.75 K |
| INLX | Intellinetics Inc | 227.50 | 17.35 M | -17.50 | -7.14 | 1 | 227.5 |
| BRN | Barnwell Industries | 3.0542 | 12.31 M | -0.0459 | -1.48 | 300 | 916.26 |
| AWX | Avalon Holdings Corp | 3.85 | 11 M | -0.10 | -2.53 | 500 | 1.92 K |
| TOVX | Theriva Biologics Inc | 18112.50 | 7.08 M | -262.50 | -1.43 | 4 | 72.45 K |
| OPTT | Ocean Power Tech Inc | 588.00 | 3.89 M | -8.00 | -1.34 | 22.75 K | 13.38 M |
| ENSV | Enservco Corpporation | 5.442 | 29.09 K | -1.608 | -22.81 | 267 | 1.45 K |
Canadian Securities Exchange (CN) CAD
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| META | Meta Platforms Inc | 20.1618 | 1.64 T | -0.2976 | -1.45 | 30.22 M | 609.21 M |
| COST | Costco Wholesale | 73.5477 | 472.44 B | -0.5133 | -0.69 | 1.82 M | 133.94 M |
| FTNT | Fortinet Inc | 4.937 | 90.79 B | -0.067 | -1.34 | 22.92 M | 113.13 M |
| AEP | American Electric Power Company | 26.8443 | 69.61 B | -0.3308 | -1.22 | 2.64 M | 70.91 M |
| XEL | XCEL Energy Inc | 17.6646 | 51.43 B | -0.193 | -1.08 | 1.95 M | 34.43 M |
| UAL | United Airlines Holdings Inc | 19.36 | 39.17 B | -0.80 | -3.97 | 5.16 M | 99.84 M |
| BIIB | Biogen Inc | 150.71 | 37.44 B | -0.91 | -0.6 | 1.74 M | 262.81 M |
| INSM | Insmed Inc | 4.07 | 26.21 B | -0.06 | -1.45 | 34.21 K | 139.25 K |
| EVRG | Evergy Inc | 17.9836 | 20.39 B | -0.1762 | -0.97 | 537.5 K | 9.67 M |
| LNT | Alliant Energy Corp | 13.8893 | 19 B | -0.1959 | -1.39 | 1.06 M | 14.77 M |
| HTHT | Huazhu Group Ltd ADR | 3.5346 | 15.98 B | -0.0513 | -1.43 | 423.54 K | 1.5 M |
| AGNC | Agnc Investment Corp | 6.2834 | 11.13 B | -0.0366 | -0.58 | 5.01 M | 31.46 M |
| RGEN | Repligen Cp | 5.95 | 11.12 B | -0.12 | -1.98 | 199.35 K | 1.19 M |
| AAL | American Airlines Group | 9.7668 | 9.35 B | -0.132 | -1.33 | 4.04 M | 39.42 M |
| AMRX | Amneal Pharmaceuticals Inc | 25.88 | 7.45 B | -0.27 | -1.03 | 931.83 K | 24.12 M |
| SNEX | Stonex Group Inc | 5.7067 | 6.84 B | -0.0385 | -0.67 | 107.66 K | 614.4 K |
| CWST | Casella Waste Sys | 4.33 | 5.92 B | -0.21 | -4.63 | 825.3 K | 3.57 M |
| HWC | Hancock Whitney Corp | 21.3352 | 5.87 B | -0.1834 | -0.85 | 583.6 K | 12.45 M |
| SBRA | Sabra REIT | 7.1986 | 5.59 B | -0.0679 | -0.93 | 207.49 K | 1.49 M |
| VSEC | V S E Cp | 11.1356 | 5.24 B | -0.0899 | -0.8 | 40.14 K | 446.94 K |
| NWE | Northwestern Corp | 21.0436 | 5.22 B | -0.7878 | -3.61 | 765.95 K | 16.12 M |
| WSFS | WSFS Financial Corp | 11.9776 | 4.04 B | -0.0866 | -0.72 | 43.5 K | 521.03 K |
| ENPH | Enphase Energy Inc | 4.60 | 3.66 B | -0.15 | -3.16 | 303.3 K | 1.4 M |
| FIBK | First Interstate Ban | 8.7398 | 3.52 B | -0.0633 | -0.72 | 38.24 K | 334.2 K |
| ACLS | Axcelis Tech Inc | 4.28 | 3.3 B | -0.08 | -1.83 | 95.11 K | 407.08 K |
| ARLP | Alliance Resource Pt | 8.928 | 3.23 B | -0.0857 | -0.95 | 163.11 K | 1.46 M |
| MGRC | Mcgrath Rentcorp | 18.779 | 3.13 B | -0.1136 | -0.6 | 58.31 K | 1.1 M |
| VCEL | Vericel Corproation | 32.60 | 3.02 B | -0.20 | -0.61 | 8.16 K | 265.89 K |
| HOVNP | Hovnanian Entr Dep A | 5.3394 | 3.02 B | -0.1702 | -3.09 | 10.55 K | 56.35 K |
| WDFC | WD-40 Company | 43.0702 | 3.02 B | -0.3684 | -0.85 | 34.3 K | 1.48 M |
| MGEE | Mge Energy Inc | 27.1307 | 3.02 B | -0.3858 | -1.4 | 61.68 K | 1.67 M |
| ARCB | Arcbest Corp | 7.2026 | 2.95 B | -0.0627 | -0.86 | 402.2 K | 2.9 M |
| STGW | Stagwell Inc | 6.9286 | 2.8 B | -0.107 | -1.52 | 251.32 K | 1.74 M |
| GRBK | Green Brick Partners | 3.6552 | 2.71 B | -0.3655 | -9.09 | 433.24 K | 1.58 M |
| TRMK | Trustmark Corp | 15.9685 | 2.62 B | -0.0971 | -0.6 | 311.42 K | 4.97 M |
| ALGT | Allegiant Travel Com | 52.4532 | 2.59 B | -0.8795 | -1.65 | 64.47 K | 3.38 M |
| BELFA | BEL Fuse Cl A | 14.9368 | 2.55 B | -0.1707 | -1.13 | 400 | 5.97 K |
| FORTY | Formula Sys [1985] ADR | 12.51 | 1.95 B | -0.2198 | -1.73 | 6.12 K | 76.55 K |
| DCOM | Dime Community Bancshares Inc | 12.6106 | 1.85 B | -0.0776 | -0.61 | 13.6 K | 171.5 K |
| RBCAA | Republic Bancorp Inc | 14.3877 | 1.8 B | -0.1808 | -1.24 | 25.86 K | 371.99 K |
| QCRH | Qcr Holdings Inc | 13.2163 | 1.68 B | -0.1026 | -0.77 | 8.39 K | 110.83 K |
| SUPN | Supernus Pharm | 11.35 | 1.67 B | -0.06 | -0.53 | 26.26 K | 298.03 K |
| WEN | Wendys Company | 3.0374 | 1.59 B | -0.0401 | -1.3 | 3.98 M | 12.08 M |
| JBLU | Jetblue Airways Cp | 4.84 | 1.51 B | -0.06 | -1.22 | 4.49 M | 21.73 M |
| UPBD | Upbound Group Inc. | 34.90 | 1.44 B | -0.85 | -2.38 | 478 K | 16.68 M |
| SBET | Sharplink Gaming Ltd | 1872.00 | 1.27 B | -14.40 | -0.76 | 56 | 104.83 K |
| CCEC | Capital Clean Energy Carriers Corp | 19.7021 | 1.22 B | -0.1207 | -0.61 | 39.17 K | 771.75 K |
| ATLC | Atlanticus Hld Cp | 3.72 | 1.21 B | -0.08 | -2.11 | 61.62 K | 229.23 K |
| HROW | Harrow Health Inc | 8.75 | 1.14 B | -0.55 | -5.91 | 1.42 K | 12.43 K |
| EGBN | Eagle Bancorp Inc | 12.0588 | 1.04 B | -0.071 | -0.59 | 32.12 K | 387.33 K |
| DGICB | Donegal Group Cl B | 10.6121 | 1.02 B | -0.4239 | -3.84 | 893 | 9.48 K |
| SVRA | Savara Inc | 53.20 | 1.01 B | -2.065 | -3.74 | 12.97 K | 690.11 K |
| TRST | Trustco Bank Corp NY | 16.7566 | 990.84 M | -0.1452 | -0.86 | 67.74 K | 1.14 M |
| GPRE | Green Plains Inc | 5.2658 | 961.01 M | -0.0266 | -0.5 | 120.16 K | 632.75 K |
| SIFY | Sify Techs Ltd ADR | 12.1141 | 947.44 M | -0.1667 | -1.36 | 10.62 K | 128.62 K |
| ALRS | Alerus Financial Corp | 6.7318 | 860.61 M | -0.3303 | -4.68 | 600 | 4.04 K |
| FCBC | First Community Bksh | 9.4536 | 856.52 M | -0.1419 | -1.48 | 24.52 K | 231.82 K |
| MITK | Mitek Systems Inc | 3.48 | 836.12 M | -0.33 | -8.66 | 1.24 M | 4.32 M |
| LXRX | Lexicon Pharmaceutcl | 16.80 | 827.62 M | -0.35 | -2.04 | 114.64 K | 1.93 M |
| HTB | HomeTrust Bancshares, Inc. | 11.7167 | 747.95 M | -0.1804 | -1.52 | 124 K | 1.45 M |
| FEIM | Frequency Elcts Inc | 6.6453 | 741.89 M | -0.1238 | -1.83 | 5.57 K | 36.98 K |
| CWBC | Community West Bncsh | 5.4184 | 711.38 M | -0.1417 | -2.55 | 2.1 K | 11.38 K |
| PKOH | Park Ohio Hld Cp | 17.6475 | 675.23 M | -0.113 | -0.64 | 42.44 K | 748.92 K |
| QMCO | Quantum Corp | 252.80 | 642.38 M | -6.40 | -2.47 | 6.7 K | 1.69 M |
| GCBC | Greene County Bncp | 4.2518 | 609.85 M | -0.0552 | -1.28 | 1.73 K | 7.35 K |
| ABUS | Arbutus Biopharma Cp | 3.70 | 585.51 M | -0.14 | -3.65 | 27.14 K | 100.44 K |
| NRIM | Northrim Bancorp Inc | 3.1775 | 531.65 M | -0.0237 | -0.74 | 103.14 K | 327.71 K |
| CZNC | Citizens & Northern Corp | 10.1196 | 509.71 M | -0.0761 | -0.75 | 21.34 K | 216 K |
| JOUT | Johnson Outdoors | 17.3838 | 495.58 M | -0.2451 | -1.39 | 27.45 K | 477.25 K |
| ADAM | New York Mortgage Trust, Inc. | 4.887 | 492.16 M | -0.0485 | -0.98 | 305.88 K | 1.49 M |
| OXLC | Oxford Lane Capital | 6.0636 | 488.19 M | -0.0429 | -0.7 | 700 | 4.24 K |
| SWRD | Stewards Inc. | 3.35 | 487.83 M | -0.10 | -2.9 | 288 | 964.8 |
| GRVY | Gravity Ltd ADR | 5.16 | 473.98 M | -0.08 | -1.53 | 16.77 K | 86.51 K |
| FSTR | Foster L B Company | 32.6676 | 442.27 M | -0.2444 | -0.74 | 13.15 K | 429.51 K |
| NATH | Nathan's Famous IN | 16.4788 | 418.17 M | -0.1656 | -0.99 | 18.34 K | 302.19 K |
| AIFU | Fanhua Inc. | 94.9932 | 414.38 M | -1.5885 | -1.64 | 9.76 K | 926.66 K |
| CLFD | Clearfield Inc | 5.02 | 410.1 M | -0.17 | -3.28 | 5.62 K | 28.2 K |
| RCKY | Rocky Brands Inc | 8.4312 | 403.16 M | -0.1312 | -1.53 | 2.71 K | 22.85 K |
| FWDI | AdvisorShares Madrona International ETF | 11.70 | 399.75 M | -0.20 | -1.68 | 470 | 5.5 K |
| MGPI | MGP Ingredients Inc | 3.3971 | 382.86 M | -0.1338 | -3.79 | 5.99 K | 20.36 K |
| TSBK | Timberland Bancorp | 3.9404 | 376.43 M | -0.0342 | -0.86 | 905 | 3.57 K |
| IRD | Opus Genetics, Inc. | 244.80 | 351.92 M | -4.80 | -1.92 | 578 | 141.49 K |
| PESI | Perma-Fix Envir | 5.35 | 328.25 M | -0.10 | -1.83 | 39.69 K | 212.35 K |
| ASUR | Asure Software | 6.80 | 310.14 M | -0.10 | -1.45 | 18.32 K | 124.61 K |
| ALTO | Alto Ingredients Inc | 6.00 | 297.88 M | -0.15 | -2.44 | 248.22 K | 1.49 M |
| TBCH | Turtle Beach Corporation | 25.80 | 297.3 M | -3.96 | -13.31 | 63.88 K | 1.65 M |
| RELL | Richardson Electrncs | 8.0203 | 286.6 M | -0.1272 | -1.56 | 45.4 K | 364.08 K |
| NNBR | NN Inc | 7.9026 | 284.98 M | -0.1251 | -1.56 | 47.44 K | 374.91 K |
| CLPT | Clearpoint Neuro Inc | 81.60 | 281.12 M | -3.60 | -4.23 | 908 | 74.09 K |
| WNEB | Western New England Bancorp Inc | 5.2206 | 270.69 M | -0.0696 | -1.32 | 66.61 K | 347.73 K |
| NKSH | Natl Bankshares Inc | 19.7592 | 254.1 M | -0.9057 | -4.38 | 24.7 K | 488.11 K |
| LFCR | Lifecore Biomedical Inc | 11.39 | 241.46 M | -0.06 | -0.52 | 537.9 K | 6.13 M |
| OSUR | Orasure Tech Inc | 10.71 | 229.67 M | -0.08 | -0.74 | 311.14 K | 3.33 M |
| OVBC | Ohio Valley Banc Cp | 11.5638 | 226.88 M | -0.2788 | -2.35 | 667 | 7.71 K |
| CZWI | Citizens Community | 4.80 | 224.54 M | -0.0488 | -1.01 | 1.44 K | 6.92 K |
| ASYS | Amtech Systems Inc | 3.38 | 211.06 M | -0.15 | -4.25 | 155.4 K | 525.25 K |
| AVNW | Aviat Networks Inc | 14.58 | 203.94 M | -0.30 | -2.02 | 25.24 K | 367.97 K |
| CLAR | Clarus Corp | 7.898 | 202.54 M | -0.0633 | -0.8 | 102.83 K | 812.18 K |
| CGEN | Compugen Ltd | 3.85 | 197.97 M | -0.16 | -3.99 | 56.19 K | 216.32 K |
| BSET | Bassett Furniture | 6.6252 | 191.11 M | -0.1193 | -1.77 | 71.03 K | 470.59 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BUD | Anheuser-Busch Inbev S.A. ADR | 66.4809 | 169.44 B | -0.6751 | -1.01 | 1.11 M | 73.9 M |
| MO | Altria Group | 16.3035 | 126.99 B | -0.1298 | -0.79 | 10.79 M | 175.98 M |
| MCK | Mckesson Corp | 79.0135 | 124.99 B | -0.5803 | -0.73 | 1.56 M | 123.34 M |
| GM | General Motors Company | 17.2406 | 75.3 B | -0.1562 | -0.9 | 6.84 M | 117.98 M |
| NSC | Norfolk Southern Corp | 47.4023 | 73.66 B | -0.2881 | -0.6 | 3.19 M | 151.02 M |
| APD | Air Products and Chemicals | 60.224 | 69.53 B | -0.3861 | -0.64 | 869.56 K | 52.37 M |
| MT | Arcelormittal ADR | 29.3748 | 49.39 B | -0.2354 | -0.8 | 3.22 M | 94.48 M |
| ED | Consolidated Edison Company of New York | 35.9452 | 44.11 B | -0.3077 | -0.85 | 1.46 M | 52.59 M |
| UI | Ubiquiti Networks | 10.5161 | 41.5 B | -0.3287 | -3.03 | 483.88 K | 5.09 M |
| CCL | Carnival Corp | 28.8048 | 41.33 B | -0.2052 | -0.71 | 4.9 M | 141.08 M |
| WEC | Wisconsin Energy Corp | 23.9762 | 38.5 B | -0.2052 | -0.85 | 1.42 M | 33.99 M |
| AEE | Ameren Corp | 20.9601 | 31.47 B | -0.1736 | -0.82 | 1.05 M | 22.08 M |
| BIP | Brookfield Infrastructure Partners LP | 7.3073 | 31.27 B | -0.0599 | -0.81 | 1.04 M | 7.62 M |
| DG | Dollar General Corp | 45.0374 | 30.29 B | -0.7448 | -1.63 | 7.69 M | 346.27 M |
| ATO | Atmos Energy Corp | 25.1789 | 29.64 B | -0.1771 | -0.7 | 321.1 K | 8.08 M |
| CNP | Centerpoint Energy Inc | 13.2855 | 27.34 B | -0.0936 | -0.7 | 3.27 M | 43.39 M |
| FE | Firstenergy Corp | 24.6575 | 26.91 B | -0.2014 | -0.81 | 1.74 M | 42.9 M |
| PPL | PPL Corp | 14.5925 | 26.88 B | -0.1172 | -0.8 | 4.4 M | 64.25 M |
| FTI | Technipfmc Plc | 31.2392 | 25.1 B | -0.1938 | -0.62 | 2.31 M | 72.31 M |
| CMS | Cms Energy Corp | 15.2463 | 21.88 B | -0.1304 | -0.85 | 2.26 M | 34.48 M |
| MKCV | McCormick & Company, Incorporated | 24.7445 | 19.84 B | -0.4417 | -1.75 | 4.71 K | 116.55 K |
| TPL | Texas Pacific Land Trust | 5.1691 | 18.94 B | -0.0437 | -0.84 | 123.3 K | 637.35 K |
| VIV | Telecomunicacoes DE Sao Paulo ADR | 9.0622 | 18.63 B | -0.0508 | -0.56 | 2.03 M | 18.38 M |
| RBA | Ritchie Bros. Auctioneers Inc | 15.0539 | 17.91 B | -0.1744 | -1.15 | 533.5 K | 8.03 M |
| GPC | Genuine Parts Company | 41.4461 | 17.19 B | -0.3262 | -0.78 | 797.47 K | 33.05 M |
| WF | Woori Finance Holdings Co. Ltd ADR | 17.6003 | 16.83 B | -0.1066 | -0.6 | 7.37 K | 129.73 K |
| LDOS | Leidos Holdings Inc | 17.201 | 16.74 B | -0.1709 | -0.98 | 986.03 K | 16.96 M |
| OHI | Omega Healthcare Investors | 8.1665 | 15.5 B | -0.0756 | -0.92 | 1.98 M | 16.13 M |
| SUI | Sun Communities | 27.1642 | 14.8 B | -0.1591 | -0.58 | 188.1 K | 5.11 M |
| WTRG | Essential Utilities Inc | 13.7846 | 12.94 B | -0.1351 | -0.97 | 486.75 K | 6.71 M |
| CLX | Clorox Company | 47.7115 | 12.89 B | -0.2531 | -0.53 | 521.4 K | 24.88 M |
| PNW | Pinnacle West Capital Corp | 30.6737 | 12.84 B | -0.4895 | -1.57 | 529.8 K | 16.25 M |
| GME | Gamestop Corp | 3.6207 | 12.83 B | -0.0346 | -0.95 | 7.7 M | 27.9 M |
| MKC-V | McCormick & Company Incorporated | 25.2363 | 12.63 B | -0.4505 | -1.75 | 4.8 K | 121.13 K |
| MKC | Mccormick & Company | 24.6078 | 12.57 B | -0.4543 | -1.81 | 2.43 M | 59.86 M |
| RTO | Rentokil Initial Plc ADR | 5.7695 | 11.94 B | -0.2516 | -4.18 | 1.8 K | 10.39 K |
| GGB | Gerdau S.A. ADR | 4.5062 | 9.08 B | -0.0513 | -1.13 | 6.93 M | 31.23 M |
| TIMB | Tim S.A. ADR | 11.41 | 8.87 B | -0.1059 | -0.92 | 1.78 M | 20.29 M |
| IDA | Idacorp Inc | 29.3572 | 8.73 B | -0.2565 | -0.87 | 263.1 K | 7.72 M |
| UGI | Ugi Corp | 13.3502 | 8.05 B | -0.0677 | -0.5 | 496.35 K | 6.63 M |
| FAF | First American Corp | 14.3172 | 6.91 B | -0.1645 | -1.14 | 1 M | 14.33 M |
| SWX | Southwest Gas Corp | 29.4073 | 6.67 B | -0.1998 | -0.67 | 123.5 K | 3.63 M |
| M | Macy's Inc | 22.2726 | 6.55 B | -0.1425 | -0.64 | 5.7 M | 126.99 M |
| ANF | Abercrombie & Fitch Company | 26.0613 | 6.53 B | -0.2273 | -0.86 | 1.87 M | 48.68 M |
| TXNM | Txnm Energy Inc | 14.8906 | 6.4 B | -0.1421 | -0.95 | 319.93 K | 4.76 M |
| RIG | Transocean Inc | 38.3597 | 5.79 B | -0.651 | -1.67 | 8.22 M | 315.35 M |
| NJR | Newjersey Resources Corp | 14.3456 | 5.52 B | -0.1787 | -1.23 | 259.94 K | 3.73 M |
| POR | Portland General Electric Company | 16.5731 | 5.47 B | -0.1962 | -1.17 | 460.4 K | 7.63 M |
| KRG | Kite Realty Group Trust | 10.2086 | 5.26 B | -0.1388 | -1.34 | 82.1 K | 838.13 K |
| GHC | Graham Holdings Company | 183.9458 | 5.1 B | -1.1441 | -0.62 | 38.23 K | 7.03 M |
| LUMN | Centurylink | 17.7643 | 4.86 B | -0.1785 | -0.99 | 4.78 M | 84.83 M |
| ALK | Alaska Air Group | 15.9754 | 4.64 B | -0.0944 | -0.59 | 1.22 M | 19.44 M |
| AQN | Algonquin Pwr & Util | 3.3733 | 4.34 B | -0.0303 | -0.89 | 700 | 2.36 K |
| OPLN | OPENLANE, Inc. | 5.94 | 4.28 B | -0.0421 | -0.7 | 258.39 K | 1.53 M |
| BMA | Banco Macro S.A. ADR | 9.1485 | 3.7 B | -0.0571 | -0.62 | 55.7 K | 509.57 K |
| AVA | Avista Corp | 14.9117 | 3.37 B | -0.1036 | -0.69 | 431.32 K | 6.43 M |
| PARR | Par Petroleum Corp | 10.50 | 3.36 B | -2.00 | -16 | 110 | 1.16 K |
| CWT | California Water Service Group Holding | 13.7066 | 3.15 B | -0.0965 | -0.7 | 125.58 K | 1.72 M |
| CBZ | Cbiz Inc | 5.85 | 3.02 B | -0.04 | -0.68 | 82.9 K | 484.96 K |
| WOR | Worthington Industries | 10.3653 | 2.97 B | -0.1645 | -1.56 | 1.13 M | 11.68 M |
| KSS | Kohl's Corp | 27.2853 | 2.81 B | -0.2087 | -0.76 | 2.29 M | 62.48 M |
| DX | Dynex Capital | 6.2626 | 2.76 B | -0.0408 | -0.65 | 220.07 K | 1.38 M |
| FUL | H. B. Fuller Company | 25.6515 | 2.73 B | -2.6823 | -9.47 | 2.3 M | 59.06 M |
| WLYB | John Wiley Sons Cl B | 31.4762 | 2.55 B | -0.5485 | -1.71 | 100 | 3.15 K |
| EPAC | Actuant Corp | 27.8101 | 2.04 B | -1.4405 | -4.92 | 1.64 M | 45.48 M |
| CSR | Centerspace | 40.952 | 1.97 B | -0.443 | -1.07 | 25.98 K | 1.06 M |
| BLX | Banco Latinoamericano DE Comercio | 9.5723 | 1.94 B | -0.1169 | -1.21 | 130.3 K | 1.25 M |
| AGM | Federal Agricultural Mortgage Corp | 17.5513 | 1.88 B | -0.1016 | -0.58 | 12.1 K | 212.37 K |
| ATS | ATS Corporation | 9.15 | 1.65 B | -0.20 | -2.14 | 2.3 K | 21.04 K |
| NBHC | National Bank Holdings Corp | 14.9254 | 1.64 B | -0.1315 | -0.87 | 134.7 K | 2.01 M |
| PRLB | Proto Labs Inc | 33.01 | 1.62 B | -0.56 | -1.67 | 240.93 K | 7.95 M |
| HE | Hawaiian Electric Industries | 17.1528 | 1.57 B | -0.1228 | -0.71 | 221.96 K | 3.81 M |
| GSL | Global Ship Lease Inc | 16.7572 | 1.52 B | -0.6426 | -3.69 | 9.9 K | 165.9 K |
| REX | Rex American Resources Corp | 3.11 | 1.32 B | -0.0983 | -3.06 | 194.4 K | 604.58 K |
| DLX | Deluxe Corp | 19.0287 | 1.22 B | -0.2047 | -1.06 | 310.82 K | 5.91 M |
| UAN | Cvr Partners LP | 74.8075 | 1.19 B | -0.7127 | -0.94 | 12.22 K | 914.52 K |
| NPK | National Presto Industries | 44.8464 | 1.04 B | -0.8305 | -1.82 | 27.1 K | 1.22 M |
| UTL | Unitil Corp | 17.1252 | 1.04 B | -0.1004 | -0.58 | 42.9 K | 734.67 K |
| GHM | Graham Corp | 15.5844 | 1.04 B | -0.2126 | -1.35 | 26.6 K | 414.5 K |
| BFS | Saul Centers | 23.488 | 1 B | -0.1517 | -0.64 | 32.7 K | 768.06 K |
| OPY | Oppenheimer Holdings | 11.7872 | 975.58 M | -0.5405 | -4.38 | 46.58 K | 549.09 K |
| SBR | Sabine Royalty Trust | 17.6144 | 934.24 M | -0.0954 | -0.54 | 14.5 K | 255.41 K |
| INN | Summit Hotel Properties | 4.8478 | 899.21 M | -0.20 | -3.96 | 721.8 K | 3.5 M |
| SB | Safe Bulkers Inc | 4.2858 | 862.86 M | -0.0371 | -0.86 | 255.14 K | 1.09 M |
| PLOW | Douglas Dynamics | 8.9974 | 861.47 M | -0.145 | -1.59 | 65.4 K | 588.43 K |
| NGVC | Natural Grocers By Vitamin Cottage Inc | 15.7687 | 676.86 M | -0.1706 | -1.07 | 39.6 K | 624.44 K |
| VMO | Invesco Muni Opportunity Trust | 7.0549 | 596.96 M | -0.0403 | -0.57 | 86.3 K | 608.84 K |
| EBF | Ennis Inc | 7.4448 | 534.71 M | -0.0534 | -0.71 | 51.2 K | 381.17 K |
| JKS | Jinkosolar Holding Company Ltd ADR | 3.1283 | 527.37 M | -0.0998 | -3.09 | 38.9 K | 121.69 K |
| WNC | Wabash National Corp | 5.5512 | 471.35 M | -0.0988 | -1.75 | 815.85 K | 4.53 M |
| NOAH | Noah Holdings Ltd ADR | 3.0272 | 464.73 M | -0.0344 | -1.12 | 23.3 K | 70.53 K |
| MITT-PB | AG Mortgage Investment Trust Inc | 10.213 | 457.4 M | -0.0738 | -0.72 | 97.14 K | 992.14 K |
| BAK | Braskem S.A. ADR | 8.1768 | 442.32 M | -0.2034 | -2.43 | 1.01 M | 8.24 M |
| GBAB | Guggenheim Taxable Muni Bond Inv Grd Debt Trst | 8.4889 | 354.83 M | -0.1202 | -1.4 | 85 K | 721.56 K |
| ARL | American Realty Investors | 3.40 | 350.01 M | -0.11 | -3.13 | 5.2 K | 17.68 K |
| EBS | Emergent Biosolutions | 12.7822 | 311.06 M | -0.0711 | -0.55 | 103.08 K | 1.32 M |
| RM | Regional Managment Corp | 14.2766 | 309.31 M | -0.1653 | -1.14 | 33.7 K | 481.12 K |
| EFR | Eaton Vance Senior Floating-Rate Fund | 6.1444 | 302.62 M | -0.0483 | -0.78 | 93.1 K | 572.04 K |
| EFT | Eaton Vance Floating Rate Income Trust | 6.3436 | 279.88 M | -0.0645 | -1.01 | 118.8 K | 753.62 K |
| EOT | Eaton Vance Muni Income Trust | 12.112 | 247.04 M | -0.1682 | -1.37 | 54.6 K | 661.32 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 284.5384 | 7.15 M | -5.6205 | -1.94 | 344 | 97.88 K |
| TLG | Troilus Gold Corp | 4.40 | -0.40 | -8.33 | 220 | 968 | |
| MAI | Mining Americas Inc. | 13.00 | -1.00 | -7.14 | 80 | 1.04 K | |
| GFP | Greenfirst Forest Products Inc | 5.0682 | -0.2924 | -5.45 | 3.59 K | 18.2 K | |
| PGIC | Premium Global Income Split Corp | 10.2549 | -0.5698 | -5.26 | 75 | 769.12 | |
| QRC | Queens Road Capital Investment Ltd | 7.853 | -0.4362 | -5.26 | 118 | 926.65 | |
| ELE | Elemental Royalty Corporation | 1981.9393 | -104.3126 | -5 | 2 | 3.96 K | |
| EFR | Energy Fuels Inc | 10.00 | -0.50 | -4.76 | 15.07 K | 150.68 K | |
| SDE | Spartan Delta Corp | 69.4189 | -3.4709 | -4.76 | 143 | 9.93 K | |
| CAS | Cascades Inc | 3.0915 | -0.1399 | -4.33 | 85.55 K | 264.47 K | |
| CRRX | Carerx Corp | 14.1691 | -0.5904 | -4 | 1.9 K | 26.92 K | |
| LUG | Lundin Gold Inc | 3.4464 | -0.1276 | -3.57 | 4.2 K | 14.47 K | |
| ELEF | Silver Elephant Mining Corp | 5.1266 | -0.1653 | -3.12 | 3.67 K | 18.83 K | |
| PTM | Platinum Group Metals Ltd | 101.00 | -3.00 | -2.88 | 1.35 K | 136.35 K | |
| SXGC | Southern Cross Gold Consolidated Ltd | 4.4444 | -0.127 | -2.78 | 9.8 K | 43.54 K | |
| HMMC | Hemlo Mining Corp. | 180.00 | -4.50 | -2.44 | 893 | 160.74 K | |
| GSY | Goeasy Ltd | 4.6381 | -0.1127 | -2.37 | 4 K | 18.55 K | |
| RBA | Rb Global Inc | 14.4829 | -0.3276 | -2.21 | 79.36 K | 1.15 M | |
| TAL | Petrotal Corp | 100.3614 | -2.1506 | -2.1 | 6.58 K | 660.38 K | |
| BU | Burcon Nutrascience Corp | 79.4045 | -1.6542 | -2.04 | 913 | 72.5 K | |
| III | Imperial Metals Corp | 12.28 | -0.23 | -1.84 | 15.44 K | 189.6 K | |
| LNR | Linamar Corp | 18.3206 | -0.3383 | -1.81 | 53.2 K | 974.75 K | |
| DII-B | Dorel Industries Inc | 10.3489 | -0.1889 | -1.79 | 36.68 K | 379.59 K | |
| WTE | Westshore Terminals Investment Corp | 14.2609 | -0.2493 | -1.72 | 105.97 K | 1.51 M | |
| BDI | Black Diamond Group Ltd | 15.329 | -0.2444 | -1.57 | 41.33 K | 633.52 K | |
| MRE | Martinrea International Inc | 5.8803 | -0.0899 | -1.51 | 333.24 K | 1.96 M | |
| KEI | Kolibri Global Energy Inc | 7.10 | -0.10 | -1.39 | 8.45 K | 59.99 K | |
| BCE-PD | Bce Inc Pref D | 10.3439 | -0.143 | -1.36 | 234 | 2.42 K | |
| FFH | Fairfax Financial Holdings Ltd | 281.9517 | -3.8227 | -1.34 | 6.02 K | 1.7 M | |
| BIP-UN | Brookfield Infrastructure Partners L.P | 6.8774 | -0.0892 | -1.28 | 235.69 K | 1.62 M | |
| ECO | Ecosynthetix Inc | 3.11 | -0.04 | -1.27 | 12.6 K | 39.19 K | |
| BPF-UN | Boston Pizza Royalties Income Fund | 7.2882 | -0.0937 | -1.27 | 29.79 K | 217.14 K | |
| X | TMX Group Ltd | 6.9964 | -0.0796 | -1.12 | 783.21 K | 5.48 M | |
| RIC | Richmont Mines | 4.887 | -0.0529 | -1.07 | 1.71 K | 8.38 K | |
| AGF-B | AGF Management Limited | 4.84 | -0.0519 | -1.06 | 523.88 K | 2.54 M | |
| CHR | Chorus Aviation Inc | 21.2706 | -0.2263 | -1.05 | 122.8 K | 2.61 M | |
| HPS-A | Hammond Power Solutions Inc | 5.9618 | -0.0614 | -1.02 | 3.14 K | 18.72 K | |
| CSH-UN | Chartwell Retirement Residences | 5.2093 | -0.0513 | -0.98 | 301.06 K | 1.57 M | |
| BCE-PY | BCE Inc Pref Y | 10.4157 | -0.0952 | -0.91 | 26.88 K | 279.92 K | |
| BPO-PX | Brookfield Office Properties Inc Pref X | 5.695 | -0.052 | -0.9 | 3.2 K | 18.22 K | |
| MFI | Maple Leaf Foods | 6.7877 | -0.0614 | -0.9 | 54.51 K | 370 K | |
| CGO | Cogeco Inc Sv | 22.8251 | -0.1854 | -0.81 | 1.06 K | 24.24 K | |
| PSI | Pason Systems Inc | 9.4332 | -0.0755 | -0.79 | 92.42 K | 871.86 K | |
| PPL | Pembina Pipeline Corp | 11.3979 | -0.0876 | -0.76 | 385.61 K | 4.4 M | |
| EIF | Exchange Income Corp | 10.8399 | -0.0825 | -0.76 | 17.4 K | 188.61 K | |
| BN-PR | Brookfield Corporation | 13.1014 | -0.0997 | -0.76 | 940 | 12.32 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 12.4155 | -0.0928 | -0.74 | 72.78 K | 903.56 K | |
| CF-PC | Canaccord Genuity Group Inc Pref C | 7.2669 | -0.0523 | -0.71 | 5.47 K | 39.74 K | |
| LBS-PA | Life & Banc Split Corp Pref A | 4.8774 | -0.0337 | -0.69 | 4.79 K | 23.39 K | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 7.2023 | -0.0495 | -0.68 | 12.69 K | 91.4 K | |
| BN-PX | Brookfield Corporation | 11.3209 | -0.0766 | -0.67 | 1.69 K | 19.1 K | |
| PPL-PO | Pembina Pipeline Corp Pref Series 15 Class A | 14.1781 | -0.0951 | -0.67 | 1.21 K | 17.16 K | |
| NFI | Nfi Group Inc. | 5.1659 | -0.034 | -0.65 | 15.51 K | 80.12 K | |
| PZA | Pizza Pizza Royalty Corp | 4.4348 | -0.0288 | -0.65 | 27.7 K | 122.84 K | |
| HR-UN | H&R Real Estate Investment Trust | 13.7497 | -0.0819 | -0.59 | 195.71 K | 2.69 M | |
| ADEN | Adentra Inc | 4.005 | -0.0237 | -0.59 | 4.6 K | 18.42 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 10.222 | -0.06 | -0.58 | 846.9 K | 8.66 M | |
| SLF-PH | Sun Lif Non Cum Rst Cl A 10R Prf | 14.0253 | -0.0806 | -0.57 | 12.05 K | 168.98 K | |
| ENB-PN | Enbridge Srs N Cum Red Prf | 10.851 | -0.06 | -0.55 | 6.27 K | 68.04 K | |
| WSP | WSP Global Inc | 16.329 | -0.087 | -0.53 | 47.42 K | 774.29 K | |
| MKP | Mcan Mortgage Corp | 3.9577 | -0.0202 | -0.51 | 13.99 K | 55.38 K | |
| MRG-UN | Morguard North American Residential Real Estate Investment Trust | 6.2446 | -0.0317 | -0.51 | 24.47 K | 152.78 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ECXJ | CXJ Group Co. Limited | 44.00 | 131.93 M | -92.00 | -67.65 | 2.09 K | 91.83 K |
| ONEI | OneMeta AI | 3.40 | 8.95 M | -0.30 | -8.11 | 674 | 2.29 K |
| ORBT | Orbit International Corporation | 3.272 | 8.53 M | -0.029 | -0.88 | 3.6 K | 11.79 K |
| BRCNF | Burcon NutraScience Corp | 4.87 | 8.44 M | -0.23 | -4.51 | 5.1 K | 24.84 K |
| HBRM | Herborium Group Inc | 3.40 | 1.09 M | -0.10 | -2.86 | 4.71 K | 16.02 K |
| BLSP | Blue Sphere Corporation | 146.90 | 216.59 K | -29.38 | -16.67 | 16.35 K | 2.4 M |
| PCHK | Pacific Conquest Holdings Inc | 575.00 | 120.05 K | -25.00 | -4.17 | 1 | 575 |
| REDFY | Rediff.com India Limited | 3.45 | 97.36 K | -0.09 | -2.54 | 57.48 K | 198.3 K |
| VRSEF | Verisante Technology Inc | 5.87 | 92.27 K | -0.255 | -4.16 | 30 K | 176.1 K |
| USRM | U.S. Stem Cell Inc | 22.00 | 64.15 K | -1.00 | -4.35 | 969 | 21.32 K |
| AXPWQ | Axion Power International Inc | 189000.00 | 9.6 K | -12600.00 | -6.25 | 1 | 189 K |
| SGMD | Sugarmade Inc | 124.00 | 6.6 K | -12.00 | -8.82 | 12 | 1.49 K |
| CYRNQ | CYRNQ | 51.60 | 799 | -1.80 | -3.37 | 1.63 K | 83.95 K |
| SPDC | Speed Commerce Inc | 21.76 | 603 | -0.80 | -3.55 | 1.13 K | 24.59 K |
| SYNE | Synthesis Energy Systems Inc | 89.60 | 157 | -1.28 | -1.41 | 246 | 22.04 K |
| PEHD | Perigee Holdings Inc. | 52.40 | 130 | -7.60 | -12.67 | 129 | 6.76 K |
| ONCI | On4 Communications Inc | 2531.25 | -1012.50 | -28.57 | 2.4 K | 6.06 M | |
| FONU | FonU2 Inc | 4.80 | -1.20 | -20 | 202 | 969.6 | |
| PSYC | Global Trac Solutions Inc | 4.20 | -0.55 | -11.58 | 100 | 420 | |
| ESINQ | ITT Educational Services Inc | 32.29 | -0.93 | -2.8 | 280.58 K | 9.06 M |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AEC | Anfield Energy Inc | 165.00 | 59.03 M | -22.50 | -12 | 386 | 63.69 K |
| JUGR | Juggernaut Exploration Ltd | 10.00 | -10.00 | -50 | 4 | 40 | |
| CD | Cantex Mine Development Corp | 4.50 | -1.50 | -25 | 67 | 301.5 | |
| HAY | Hayasa Metals Inc. | 5.40 | -1.80 | -25 | 306 | 1.65 K | |
| LUCA | Luca Mining Corp. | 5.12 | -1.28 | -20 | 1.13 K | 5.77 K | |
| IDL | Imaging Dynamics Company Ltd | 10.00 | -2.50 | -20 | 14 | 140 | |
| COMP | Uniserve Communications Corporation | 6.5789 | -1.3158 | -16.67 | 988 | 6.5 K | |
| USS | Uniserve Communications Corporation | 6.5789 | -1.3158 | -16.67 | 988 | 6.5 K | |
| IMR | iMetal Resources Inc | 125.00 | -25.00 | -16.67 | 5 | 625 | |
| AGX | Silver X Mining Corp | 6.80 | -1.20 | -15 | 128 | 870.4 | |
| CTH | CoTec Holdings Corp. | 590.00 | -90.00 | -13.24 | 49 | 28.91 K | |
| MAX | Max Resource Corp | 18.00 | -2.40 | -11.76 | 167 | 3.01 K | |
| SOU | Southern Energy Corp | 3.60 | -0.40 | -10 | 38 | 136.8 | |
| SMN | Sun Summit Minerals Corp | 4.05 | -0.45 | -10 | 2.03 K | 8.23 K | |
| LOD | Lode Gold Resources Inc. | 19.80 | -1.80 | -8.33 | 242 | 4.79 K | |
| GR | Great Atlantic Resources Corp | 22.00 | -2.00 | -8.33 | 1.02 K | 22.4 K | |
| VRB | Vanadiumcorp Resource Inc | 6.00 | -0.50 | -7.69 | 595 | 3.57 K | |
| KTO | K2 Gold Corporation | 14.80 | -1.20 | -7.5 | 273 | 4.04 K | |
| PEX | Pacific Ridge Exploration Ltd | 3.50 | -0.25 | -6.67 | 10 K | 35 K | |
| MVI-H | Monitor Ventures Inc | 19.25 | -1.25 | -6.1 | 3.45 K | 66.49 K | |
| GST | Gold Strategy Inc. | 4.00 | -0.25 | -5.88 | 272 | 1.09 K | |
| SA-H | Southern Arc Minerals Inc | 3.40 | -0.20 | -5.56 | 600 | 2.04 K | |
| SKYG | Sky Gold Corp | 270.00 | -15.00 | -5.26 | 26 | 7.02 K | |
| ANDC | Andina Copper Corporation | 11.875 | -0.625 | -5 | 12 | 142.5 | |
| MRZL | Mont Royal Resources Limited. | 4.8951 | -0.2331 | -4.55 | 347 | 1.7 K | |
| LPK | Lupaka Gold Corp | 6.70 | -0.30 | -4.29 | 5.7 K | 38.19 K | |
| ATOM | Atomic Minerals Corp | 20.6999 | -0.90 | -4.17 | 16 | 331.2 | |
| AXL | Arrow Exploration Corp | 41.0256 | -1.7094 | -4 | 26 K | 1.07 M | |
| REX | Orex Minerals Inc | 5.30 | -0.20 | -3.64 | 2.97 K | 15.74 K | |
| MON | Montero Mining and Exploration Ltd | 6.48 | -0.24 | -3.57 | 208 | 1.35 K | |
| KEEK | Personas Social Incorporated | 465.00 | -15.00 | -3.13 | 21 | 9.77 K | |
| BQE | BQE Water Inc | 16.50 | -0.50 | -2.94 | 10.7 K | 176.55 K | |
| MKT | DeepMarkit Corp | 4.875 | -0.125 | -2.5 | 640 | 3.12 K | |
| MYID | Killi Ltd | 133.9285 | -3.3485 | -2.44 | 5.2 K | 696.43 K | |
| BKM | Pacific Booker Minerals Inc | 14.57 | -0.36 | -2.41 | 5.08 K | 73.94 K | |
| GBU | Gabriel Resources Ltd | 20.90 | -0.50 | -2.34 | 319.16 K | 6.67 M | |
| CAMB | Cambria Gold Mines Inc. | 44.00 | -1.00 | -2.22 | 97.31 K | 4.28 M | |
| SLG | PetroTal Corp | 18.5977 | -0.3986 | -2.1 | 657.91 K | 12.24 M | |
| SGLD | Scorpio Gold Corporation | 13.86 | -0.18 | -1.28 | 8.41 K | 116.58 K | |
| GG | Galane Gold Ltd | 4.30 | -0.05 | -1.15 | 2.76 K | 11.87 K | |
| KTN | Kootenay Silver Inc | 11.00 | -0.10 | -0.9 | 1.3 K | 14.3 K |