Loser Valuations for 22 February 2013 from 00:00:00 until 23:59:59
Loser Valuations for 22 February 2013 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GSAT | Globalstar | 5.40 | 11.19 B | -0.60 | -10 | 15.68 K | 84.67 K |
| UUUU | Energy Fuels Inc | 7.45 | 1.78 B | -0.30 | -3.87 | 1.54 K | 11.5 K |
| GAU | Galiano Gold Inc | 3.14 | 656.6 M | -0.05 | -1.57 | 89.4 K | 280.72 K |
| CMCL | Caledonia Mining Cp | 3.129 | 405.07 M | -0.3184 | -9.24 | 6.88 K | 21.51 K |
| NAK | Northern Dynasty Minerals | 3.21 | 369.8 M | -0.04 | -1.23 | 139.71 K | 448.46 K |
| TRX | Tanzanian Royalty Exploration Corp | 3.32 | 314.15 M | -0.09 | -2.64 | 259.71 K | 862.24 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 7.9075 | 272.35 M | -0.0539 | -0.68 | 21.5 K | 170.01 K |
| NEN | New England Realty Associates | 23.9136 | 159.52 M | -0.858 | -3.46 | 300 | 7.17 K |
| PLG | Platinum Group Metals Ltd | 130.00 | 141.95 M | -2.00 | -1.52 | 10.86 K | 1.41 M |
| LODE | Comstock Mining Inc | 472.50 | 127.01 M | -5.00 | -1.05 | 645 | 304.76 K |
| CEV | Eaton Vance California Muni Income Trust | 7.7497 | 75.26 M | -0.0529 | -0.68 | 21.64 K | 167.71 K |
| CVU | CPI Aerostructures | 9.65 | 60.29 M | -0.14 | -1.43 | 40 K | 386.03 K |
| WWR | Westwater Resources | 1596.00 | 52.44 M | -30.00 | -1.85 | 254 | 405.38 K |
| IBIO | Ibio Inc | 3300.00 | 50.06 M | -50.00 | -1.49 | 6 | 19.8 K |
| FSP | Franklin Street Properties | 6.5567 | 42.86 M | -0.0886 | -1.33 | 283.5 K | 1.86 M |
| XTNT | Xtant Medical Holdings Inc | 118.80 | 38.49 M | -1.20 | -1 | 1.46 K | 173.69 K |
| NNVC | Nanoviricides Inc | 29.40 | 36.27 M | -2.10 | -6.67 | 1.16 K | 34.22 K |
| BESS | Bimergen Energy Corporation | 53.20 | 29.38 M | -9.80 | -15.56 | 431 | 22.93 K |
| CPHI | China Pharma Holdings | 29.00 | 23.7 M | -0.21 | -0.72 | 808 | 23.43 K |
| MXC | Mexco Energy Corp | 5.7468 | 21.55 M | -0.155 | -2.63 | 5.7 K | 32.76 K |
| REED | Reed's, Inc. | 1319.7631 | 14.94 M | -100.8552 | -7.1 | 1.09 K | 1.44 M |
| AIRI | Air Industries Group Inc | 55.4715 | 14.57 M | -2.1335 | -3.7 | 200 | 11.09 K |
| AWX | Avalon Holdings Corp | 3.89 | 11 M | -0.17 | -4.19 | 400 | 1.56 K |
| CVR | Chicago Rivet & Machine Company | 14.6544 | 8.99 M | -0.5404 | -3.56 | 4.6 K | 67.41 K |
| DSS | Document Security Systems | 4611.5913 | 4.25 M | -207.7275 | -4.31 | 11 | 50.73 K |
| OPTT | Ocean Power Tech Inc | 396.00 | 3.89 M | -6.00 | -1.49 | 41.93 K | 16.6 M |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| META | Meta Platforms Inc | 26.9188 | 1.64 T | -0.1488 | -0.55 | 36.35 M | 978.5 M |
| TMUS | T-Mobile US | 15.853 | 179.1 B | -0.2071 | -1.29 | 4.26 M | 67.61 M |
| SNPS | Synopsys Inc | 35.14 | 88.14 B | -0.62 | -1.73 | 1.46 M | 51.22 M |
| ESLT | Elbit Systems Ltd | 31.6063 | 34.69 B | -0.1663 | -0.52 | 500 | 15.8 K |
| TCOM | Trip.com Group Ltd ADR | 9.5685 | 27.76 B | -0.3085 | -3.12 | 6.6 M | 63.12 M |
| INSM | Insmed Inc | 6.29 | 26.21 B | -0.08 | -1.26 | 47.96 K | 301.66 K |
| RGLD | Royal Gold Inc | 55.794 | 23.2 B | -0.3806 | -0.68 | 647 K | 36.1 M |
| FSLR | First Solar Inc | 33.81 | 19.45 B | -0.60 | -1.74 | 6.38 M | 215.61 M |
| NDSN | Nordson Corp | 53.9184 | 18.11 B | -4.0961 | -7.06 | 1.63 M | 87.92 M |
| EXEL | Exelixis Inc | 4.41 | 17.22 B | -0.24 | -5.16 | 3.51 M | 15.47 M |
| AKAM | Akamai Technologies | 36.27 | 12.03 B | -0.80 | -2.16 | 5.54 M | 201.11 M |
| SIRI | Sirius XM Holdings | 24.6766 | 10.85 B | -0.1618 | -0.65 | 3.1 M | 76.61 M |
| BRKR | Bruker Corp | 17.0086 | 9.48 B | -0.2301 | -1.33 | 706 K | 12.01 M |
| RMBS | Rambus Inc | 5.70 | 8.65 B | -0.07 | -1.21 | 467.09 K | 2.66 M |
| VICR | Vicor Cp | 5.15 | 7.46 B | -0.07 | -1.34 | 66.4 K | 341.97 K |
| URBN | Urban Outfitters Inc | 39.54 | 7.45 B | -0.72 | -1.79 | 3.16 M | 124.92 M |
| ZG | Zillow Grp Inc Cl A | 12.8261 | 6.66 B | -0.2089 | -1.6 | 597.29 K | 7.66 M |
| CZR | Caesars Entertainment Inc | 3.87 | 5.97 B | -0.04 | -1.02 | 36.89 K | 142.75 K |
| SSRM | Ssr Mining Inc | 10.0668 | 5.63 B | -0.0667 | -0.66 | 753.67 K | 7.59 M |
| MMSI | Merit Medical Sys | 11.73 | 5.26 B | -2.10 | -15.18 | 1.99 M | 23.33 M |
| CACC | Credit Acceptance | 106.64 | 5.22 B | -0.63 | -0.59 | 55.29 K | 5.9 M |
| CVCO | Cavco Inds Inc | 45.64 | 5.01 B | -0.36 | -0.78 | 18.83 K | 859.26 K |
| TVTX | Travere Therapeutics Inc | 4.85 | 4.99 B | -0.40 | -7.62 | 8.45 K | 40.98 K |
| NSIT | Insight Enterpr | 19.62 | 4.95 B | -0.19 | -0.96 | 245.16 K | 4.81 M |
| IRDM | Iridium Comm Inc | 6.2571 | 4.89 B | -0.0563 | -0.89 | 305.1 K | 1.91 M |
| MXL | Maxlinear Inc | 5.62 | 4.88 B | -0.14 | -2.43 | 123.21 K | 692.45 K |
| MMYT | Makemytrip Ltd | 13.56 | 4.85 B | -0.41 | -2.93 | 16.6 K | 225.08 K |
| ICUI | I C U Medical Inc | 56.69 | 4.55 B | -0.44 | -0.77 | 52.46 K | 2.97 M |
| UCB | United Community Banks, Inc. | 8.0313 | 4.48 B | -0.0816 | -1.01 | 183.18 K | 1.47 M |
| TCBI | Texas Capital Bncsh | 41.8809 | 4.4 B | -1.0114 | -2.36 | 792.8 K | 33.2 M |
| EXPO | Exponent Inc | 11.0077 | 4.09 B | -0.0963 | -0.87 | 164.4 K | 1.81 M |
| LBTYB | Liberty Global Ord B | 28.4288 | 4 B | -0.2551 | -0.89 | 447 | 12.71 K |
| IEP | Icahn Enterprises | 12.0948 | 3.85 B | -0.3841 | -3.08 | 101 K | 1.22 M |
| COLM | Columbia Sportswear | 23.8532 | 3.7 B | -0.3353 | -1.39 | 307.8 K | 7.34 M |
| CENX | Century Aluminum C | 8.22 | 3.61 B | -0.61 | -6.91 | 2 M | 16.48 M |
| SBCF | Seacoast Banking Cp | 8.5844 | 3.29 B | -0.0885 | -1.02 | 32.92 K | 282.6 K |
| CALM | Cal-Maine Foods IN | 13.835 | 3.13 B | -0.2444 | -1.74 | 151.74 K | 2.1 M |
| CENT | Central Garden | 7.0201 | 3.01 B | -0.1252 | -1.75 | 198.64 K | 1.39 M |
| CENTA | Central Garden & Pet | 7.216 | 2.58 B | -0.072 | -0.99 | 190.34 K | 1.37 M |
| UFPT | U F P Tech Inc | 19.68 | 2.43 B | -0.11 | -0.56 | 4.83 K | 95 K |
| UCTT | Ultra Clean Holdings | 6.00 | 2.24 B | -0.04 | -0.66 | 170.78 K | 1.02 M |
| NEO | Neogenomics Inc | 3.0068 | 2.19 B | -0.2481 | -7.62 | 417.12 K | 1.25 M |
| HCSG | Healthcare Svcs Gp | 18.2208 | 1.71 B | -0.2593 | -1.4 | 270.93 K | 4.94 M |
| SLS | Sellas Life Sciences Group Inc | 57599.9414 | 1.69 B | -900.00 | -1.54 | 36 | 2.07 M |
| QCRH | Qcr Holdings Inc | 15.3167 | 1.68 B | -0.1104 | -0.72 | 393 | 6.02 K |
| BFC | Bank First National Corp [Wisconsin] | 11.8059 | 1.67 B | -0.1252 | -1.05 | 3.57 K | 42.16 K |
| ANIP | ANI Pharma Inc | 8.40 | 1.64 B | -0.18 | -2.1 | 32.19 K | 270.39 K |
| LQDT | Liquidity Services | 33.41 | 1.44 B | -0.34 | -1.01 | 707 K | 23.62 M |
| FMBH | First Mid Ill Bncshr | 16.6906 | 1.36 B | -0.7257 | -4.17 | 1.46 K | 24.38 K |
| OMER | Omeros Corp | 5.60 | 1.25 B | -0.03 | -0.53 | 116.71 K | 653.59 K |
| GT | Goodyear Tire Rubber | 11.9531 | 1.16 B | -0.0711 | -0.59 | 3.52 M | 42.05 M |
| HROW | Harrow Health Inc | 5.00 | 1.14 B | -0.08 | -1.57 | 2.9 K | 14.5 K |
| IART | Integra Lifesciences | 14.2327 | 1.13 B | -0.121 | -0.84 | 615.84 K | 8.77 M |
| CYRX | Cryoport Inc | 4.80 | 1.05 B | -0.12 | -2.44 | 3.48 K | 16.72 K |
| SVRA | Savara Inc | 46.34 | 1.01 B | -1.267 | -2.66 | 4.15 K | 192.36 K |
| TRNS | Transcat Inc | 6.03 | 1 B | -0.13 | -2.11 | 1.1 K | 6.63 K |
| CAC | Camden Natl Cp | 14.272 | 993.44 M | -0.2005 | -1.39 | 23.55 K | 336.11 K |
| DAKT | Daktronics Inc | 7.8971 | 952.72 M | -0.2348 | -2.89 | 432 K | 3.41 M |
| BLMN | Bloomin' Brands Inc | 13.1961 | 850.22 M | -0.6925 | -4.99 | 1.26 M | 16.65 M |
| FCEL | Fuelcell Energy Inc | 4406.3999 | 821.52 M | -43.2002 | -0.97 | 166 | 731.46 K |
| IBCP | Independent Bk Cp | 4.3679 | 808.96 M | -0.1704 | -3.75 | 317.27 K | 1.39 M |
| QMCO | Quantum Corp | 201.60 | 642.38 M | -8.00 | -3.82 | 13.54 K | 2.73 M |
| TIPT | Tiptree Fncl Cl A | 5.5197 | 641.81 M | -0.23 | -4 | 600 | 3.31 K |
| SFST | Southern First Bancs | 10.20 | 573.54 M | -0.21 | -2.02 | 100 | 1.02 K |
| RCEL | Avita Medical Inc | 14.65 | 552.7 M | -0.30 | -2.01 | 1.16 K | 16.99 K |
| NRIM | Northrim Bancorp Inc | 3.6279 | 531.65 M | -0.0415 | -1.13 | 62.72 K | 227.56 K |
| DMAC | Diamedica Therapeutics Inc | 19.48 | 521.46 M | -2.78 | -12.49 | 1 K | 19.48 K |
| MDRX | Allscripts Hlthcare | 12.11 | 511.23 M | -0.29 | -2.34 | 4.07 M | 49.31 M |
| GRPN | Groupon Cl A | 114.40 | 508.52 M | -1.60 | -1.38 | 517.52 K | 59.2 M |
| FRBA | First Bank | 4.6184 | 491.49 M | -0.0879 | -1.87 | 2.3 K | 10.62 K |
| FSTR | Foster L B Company | 42.0277 | 442.27 M | -0.2641 | -0.62 | 44.73 K | 1.88 M |
| ALLT | Allot Communications | 14.53 | 432.88 M | -0.15 | -1.02 | 372.23 K | 5.41 M |
| JAKK | Jakks Pacific Inc | 111.8641 | 419.18 M | -6.3074 | -5.34 | 17.84 K | 2 M |
| FNLC | First Bancorp Inc | 9.4108 | 417.68 M | -0.1142 | -1.2 | 8.24 K | 77.53 K |
| CLFD | Clearfield Inc | 5.50 | 410.1 M | -0.10 | -1.79 | 12.05 K | 66.27 K |
| RCKY | Rocky Brands Inc | 10.2238 | 403.16 M | -1.0129 | -9.01 | 390.94 K | 4 M |
| XMAX | XMax Inc. | 51.75 | 398.99 M | -0.75 | -1.43 | 152 | 7.87 K |
| NWFL | Norwood Financial Cp | 10.8495 | 398.61 M | -0.3968 | -3.53 | 3.31 K | 35.88 K |
| RZLT | Rezolute Inc | 540.00 | 388.82 M | -60.00 | -10 | 142 | 76.68 K |
| CTRN | Citi Trends Inc | 9.5015 | 379.95 M | -0.1867 | -1.93 | 49.76 K | 472.83 K |
| SOHU | Sohu.com Inc ADR | 45.93 | 369.5 M | -0.41 | -0.88 | 568.08 K | 26.09 M |
| PESI | Perma-Fix Envir | 4.00 | 328.25 M | -0.40 | -9.09 | 16.81 K | 67.23 K |
| FCCO | First Community Corp | 6.5955 | 308.42 M | -0.1316 | -1.96 | 500 | 3.3 K |
| SMTI | Sanara Medtech Inc | 7.70 | 290.89 M | -0.30 | -3.75 | 1.07 K | 8.24 K |
| ESCA | Escalade Inc | 3.3821 | 288.62 M | -0.0239 | -0.7 | 3.91 K | 13.21 K |
| OFIX | Orthofix Intl NV | 36.95 | 287.8 M | -1.65 | -4.27 | 447.37 K | 16.53 M |
| HWBK | Hawthorn Bancshares | 4.6765 | 287.07 M | -0.1098 | -2.29 | 11.4 K | 53.31 K |
| CLPT | Clearpoint Neuro Inc | 63.20 | 281.12 M | -0.80 | -1.25 | 500 | 31.6 K |
| ANGI | Angi Inc | 166.30 | 270.35 M | -2.40 | -1.42 | 79.7 K | 13.25 M |
| CFBK | Central Fed Cp | 8.2485 | 238.11 M | -0.1038 | -1.24 | 4.24 K | 34.93 K |
| SNFCA | Security Natl Finl | 4.3158 | 236.22 M | -0.1211 | -2.73 | 705.7 K | 3.05 M |
| CRNT | Ceragon Networks Ltd | 4.64 | 230.03 M | -0.05 | -1.07 | 85.8 K | 398.12 K |
| OSUR | Orasure Tech Inc | 5.70 | 229.67 M | -0.08 | -1.38 | 304.1 K | 1.73 M |
| ZUMZ | Zumiez Inc | 22.75 | 220.45 M | -0.26 | -1.13 | 261.37 K | 5.95 M |
| ASYS | Amtech Systems Inc | 4.18 | 211.06 M | -0.04 | -0.95 | 47.4 K | 198.13 K |
| AVNW | Aviat Networks Inc | 22.20 | 203.94 M | -0.12 | -0.54 | 36.43 K | 808.75 K |
| LARK | Landmark Bancorp Inc | 8.8486 | 195.3 M | -0.5704 | -6.06 | 3.4 K | 30.07 K |
| TAYD | Taylor Devices Inc | 8.77 | 188.82 M | -0.23 | -2.56 | 3.4 K | 29.82 K |
| LCUT | Lifetime Brands Inc | 8.8396 | 183.34 M | -0.0476 | -0.54 | 4.6 K | 40.7 K |
| SBFG | Sb Financial Group | 5.4307 | 182.02 M | -0.181 | -3.23 | 6.1 K | 33.13 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ABBV | Abbvie Inc | 22.7827 | 519.48 B | -0.1895 | -0.82 | 4.49 M | 102.31 M |
| UNH | Unitedhealth Group Inc | 44.2183 | 363 B | -0.6251 | -1.39 | 8.41 M | 371.67 M |
| SCCO | Southern Copper Corp | 23.4175 | 145.37 B | -0.1337 | -0.57 | 1.91 M | 44.71 M |
| CVS | CVS Corp | 35.9951 | 113.89 B | -0.3575 | -0.98 | 4.22 M | 151.91 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 9.3743 | 110.91 B | -0.0924 | -0.98 | 9.08 M | 85.16 M |
| ELV | Elevance Health Inc | 50.8609 | 92.83 B | -0.6489 | -1.26 | 1.97 M | 100.38 M |
| CI | Cigna Corp | 53.2694 | 80.1 B | -0.4173 | -0.78 | 1.28 M | 68.36 M |
| WPM | Wheaton Precious Metals | 26.8656 | 62.05 B | -0.2686 | -0.99 | 3.7 M | 99.39 M |
| MPLX | Mplx LP | 12.3847 | 57.45 B | -0.1946 | -1.55 | 118.7 K | 1.47 M |
| HUM | Humana Inc | 63.0634 | 52.6 B | -1.8219 | -2.81 | 3.8 M | 239.35 M |
| VALE | Vale S.A. ADR | 7.7023 | 49.28 B | -0.1362 | -1.74 | 17.09 M | 131.67 M |
| CCL | Carnival Corp | 28.3619 | 41.33 B | -0.2999 | -1.05 | 6.28 M | 178 M |
| MET-PA | MetLife Inc Preferred Stock Series A | 12.5266 | 40.81 B | -0.1375 | -1.09 | 34.19 K | 428.33 K |
| CNC | Centene Corp | 11.355 | 34.75 B | -0.0875 | -0.76 | 1.57 M | 17.88 M |
| GFI | Gold Fields Ltd ADR | 6.4896 | 33.99 B | -0.0372 | -0.57 | 3 M | 19.5 M |
| FTS | Fortis Inc | 19.7713 | 30.79 B | -0.127 | -0.64 | 100 | 1.98 K |
| DGX | Quest Diagnostics Inc | 42.6179 | 28.52 B | -0.2904 | -0.68 | 1.22 M | 52.08 M |
| AER | Aercap Holdings N.V. | 15.12 | 26.71 B | -0.2842 | -1.84 | 636.9 K | 9.63 M |
| TPR | Tapestry Inc | 31.8047 | 26.65 B | -0.5642 | -1.74 | 5.93 M | 188.65 M |
| SW | Smurfit Westrock Plc | 15.1381 | 23.27 B | -0.1489 | -0.97 | 15 K | 227.07 K |
| BBY | Best Buy Company | 10.7114 | 21.83 B | -0.2455 | -2.24 | 5.18 M | 55.51 M |
| CF | Cf Industries Holdings | 28.6702 | 18.19 B | -0.3429 | -1.18 | 7.48 M | 214.35 M |
| CW | Curtiss-Wright Corp | 32.5829 | 17.65 B | -0.6503 | -1.96 | 479.82 K | 15.63 M |
| CDE | Coeur Mining Inc | 19.16 | 15.62 B | -0.16 | -0.83 | 1.44 M | 27.52 M |
| DECK | Deckers Outdoor Corp | 6.76 | 11.99 B | -0.0467 | -0.69 | 6.09 M | 41.2 M |
| TX | Ternium S.A. ADR | 9.8457 | 10.77 B | -0.0668 | -0.67 | 638.6 K | 6.29 M |
| MOH | Molina Healthcare Inc | 32.84 | 10.73 B | -0.34 | -1.02 | 788.63 K | 25.9 M |
| IAG | Iamgold Corp | 7.1475 | 10.57 B | -0.3399 | -4.54 | 4.5 M | 32.17 M |
| ALSN | Allison Transmission Holdings | 18.0775 | 10.31 B | -0.2008 | -1.1 | 491.4 K | 8.88 M |
| DCI | Donaldson Company | 29.5688 | 10.12 B | -0.1865 | -0.63 | 726.99 K | 21.5 M |
| DDS | Dillard's | 62.7556 | 9.91 B | -0.4138 | -0.66 | 293.5 K | 18.42 M |
| FRO | Frontline Ltd | 5.9885 | 9.77 B | -0.9305 | -13.45 | 588.32 K | 3.52 M |
| HL | Hecla Mining Company | 4.5875 | 9.6 B | -0.0283 | -0.61 | 3.46 M | 15.88 M |
| EGO | Eldorado Gold Corp | 47.1687 | 9.27 B | -0.9817 | -2.04 | 696.32 K | 32.84 M |
| ALV | Autoliv Inc | 34.6558 | 8.71 B | -0.3926 | -1.12 | 430.72 K | 14.93 M |
| NCLH | Norwegian Cruise Ord | 29.99 | 8.5 B | -0.48 | -1.58 | 571.18 K | 17.13 M |
| TFII | Tfi International Inc | 16.5432 | 7.75 B | -0.4357 | -2.57 | 500 | 8.27 K |
| AG | First Majestic Silver | 16.9029 | 7.37 B | -0.2268 | -1.32 | 448.2 K | 7.58 M |
| CLF | Cleveland-Cliffs Inc | 23.688 | 7.34 B | -0.3311 | -1.38 | 6.73 M | 159.46 M |
| FAF | First American Corp | 16.0999 | 6.91 B | -0.2049 | -1.26 | 1.44 M | 23.1 M |
| BVN | Compania Mina Buenaventura S.A. ADR | 23.0578 | 6.88 B | -0.2233 | -0.96 | 920.6 K | 21.23 M |
| M | Macy's Inc | 23.3249 | 6.55 B | -0.1492 | -0.64 | 3.57 M | 83.24 M |
| ANF | Abercrombie & Fitch Company | 35.6433 | 6.53 B | -1.6658 | -4.46 | 13.51 M | 481.53 M |
| CMS-PB | Consumers Energy Company | 52.0631 | 6.29 B | -0.7553 | -1.43 | 1.36 K | 70.96 K |
| BB | Blackberry Ltd | 13.18 | 5.37 B | -0.70 | -5.04 | 42.57 M | 561.1 M |
| TPC | Tutor Perini Corp | 17.2705 | 5.13 B | -0.7587 | -4.21 | 1.04 M | 17.92 M |
| GHC | Graham Holdings Company | 215.9832 | 5.1 B | -2.7957 | -1.28 | 47.17 K | 10.19 M |
| SKY | Skyline Corp | 4.3846 | 4.99 B | -0.0288 | -0.65 | 48.1 K | 210.9 K |
| UCB | United Community Banks Inc | 8.1572 | 4.49 B | -0.0828 | -1 | 183.2 K | 1.49 M |
| TEO | Telecom Argentina Stet France Telecom ADR | 7.1895 | 4.45 B | -0.0402 | -0.56 | 215.4 K | 1.55 M |
| CGAU | Centerra Gold Inc | 5.099 | 4.29 B | -0.5666 | -10 | 1.6 K | 8.16 K |
| VAC | Marriot Vacations Worldwide Cor | 31.5624 | 3.98 B | -0.3636 | -1.14 | 686.6 K | 21.67 M |
| FBP | First Bancorp | 4.4949 | 3.96 B | -0.0721 | -1.58 | 631.7 K | 2.84 M |
| MWA | Mueller Water Products | 4.662 | 3.79 B | -0.0415 | -0.88 | 1.85 M | 8.63 M |
| BRC | Brady Corp | 25.8771 | 3.75 B | -0.1738 | -0.67 | 539.9 K | 13.97 M |
| AVA | Avista Corp | 15.2089 | 3.37 B | -0.0943 | -0.62 | 408.28 K | 6.21 M |
| LRN | Stride Inc | 21.81 | 3.23 B | -0.45 | -2.02 | 381.45 K | 8.32 M |
| DKL | Delek Logistics Partners LP | 8.7358 | 3.08 B | -0.0442 | -0.5 | 17.3 K | 151.13 K |
| SA | Seabridge Gold | 13.07 | 2.81 B | -0.39 | -2.9 | 177.91 K | 2.33 M |
| KSS | Kohl's Corp | 24.8903 | 2.81 B | -0.1724 | -0.69 | 2 M | 49.89 M |
| IMAX | Imax Corp | 26.02 | 2.68 B | -0.25 | -0.95 | 1.02 M | 26.43 M |
| WLYB | John Wiley Sons Cl B | 26.0265 | 2.55 B | -1.097 | -4.04 | 1.75 K | 45.62 K |
| TV | Grupo Televisa S.A. ADR | 20.5835 | 2.49 B | -0.4417 | -2.1 | 1.73 M | 35.6 M |
| BFAM | Bright Horizons Family Solutions Inc | 28.18 | 2.48 B | -0.17 | -0.6 | 182 K | 5.13 M |
| LEU | Centrus Energy Corp. | 142.8571 | 2.25 B | -2.7473 | -1.89 | 2.29 K | 327.57 K |
| UAA | Under Armour | 12.2041 | 2.22 B | -0.1266 | -1.03 | 2.68 M | 32.7 M |
| DCO | Ducommun Inc | 15.50 | 2.2 B | -0.18 | -1.15 | 19.6 K | 303.8 K |
| AGM | Federal Agricultural Mortgage Corp | 23.2392 | 1.88 B | -0.7882 | -3.28 | 37.3 K | 866.82 K |
| WKC | World Kinect Corp | 35.4814 | 1.81 B | -4.0143 | -10.16 | 1.65 M | 58.39 M |
| NBHC | National Bank Holdings Corp | 14.3457 | 1.64 B | -0.1706 | -1.18 | 63.9 K | 916.69 K |
| HLF | Herbalife Ltd | 17.8863 | 1.64 B | -0.4862 | -2.65 | 8.62 M | 154.11 M |
| AMN | Amn Healthcare Services Inc | 12.53 | 1.46 B | -0.41 | -3.17 | 2.16 M | 27.05 M |
| GLP | Global Partners LP | 9.5125 | 1.45 B | -0.0895 | -0.93 | 89.4 K | 850.42 K |
| STC | Stewart Information Services Corp | 16.706 | 1.37 B | -0.591 | -3.42 | 379.3 K | 6.34 M |
| AGM-A | Federal Agricultural Mortgage Corporation | 16.4024 | 1.36 B | -1.608 | -8.93 | 1.6 K | 26.21 K |
| CCO | Clear Channel Outdoor Holdings | 3.4583 | 1.23 B | -0.06 | -1.71 | 206.52 K | 714.22 K |
| UAN | Cvr Partners LP | 73.5397 | 1.19 B | -0.5263 | -0.71 | 17.17 K | 1.26 M |
| HZO | Marinemax Inc | 13.00 | 1.17 B | -0.09 | -0.69 | 89.5 K | 1.16 M |
| FUN | Cedar Fair LP | 22.3001 | 1.04 B | -0.1908 | -0.85 | 145.26 K | 3.24 M |
| PAR | Par Technology Corp | 4.4783 | 922.39 M | -0.0394 | -0.87 | 42.3 K | 189.43 K |
| BZH | Beazer Homes USA | 15.77 | 893.23 M | -0.17 | -1.07 | 1.44 M | 22.67 M |
| MUX | Mcewen Mining Inc | 24.9147 | 809.48 M | -0.3908 | -1.54 | 175.22 K | 4.37 M |
| MG | Mistras Group Inc | 20.60 | 642.76 M | -0.22 | -1.06 | 69.7 K | 1.44 M |
| VGM | Invesco Trust For Investment Grade Municipals | 7.0575 | 503.27 M | -0.0413 | -0.58 | 77.1 K | 544.13 K |
| IQI | Invesco Quality Muni Income Trust | 6.458 | 466.7 M | -0.0328 | -0.51 | 211.3 K | 1.36 M |
| CAL | Caleres Inc | 13.9389 | 465.13 M | -0.342 | -2.39 | 337.8 K | 4.71 M |
| LXFR | Luxfer Holdings Plc | 8.6394 | 463.75 M | -0.1852 | -2.1 | 2.5 K | 21.6 K |
| BLW | Blackrock Ltd Duration Income Trust | 6.4933 | 459.41 M | -0.0895 | -1.36 | 114.1 K | 740.89 K |
| OXM | Oxford Industries | 32.5155 | 439.46 M | -0.3518 | -1.07 | 369.4 K | 12.01 M |
| SMC | Summit Midstream Corporation | 156.3715 | 417.64 M | -1.0824 | -0.69 | 2.85 K | 445.19 K |
| EVN | Eaton Vance Muni Income Trust | 6.9555 | 401.22 M | -0.0389 | -0.56 | 34.7 K | 241.36 K |
| GCO | Genesco Inc | 60.80 | 398.07 M | -0.31 | -0.51 | 221.78 K | 13.48 M |
| MCI | Massmutual Corporate Investors | 5.9339 | 358.21 M | -0.092 | -1.53 | 20.9 K | 124.02 K |
| RWT | Redwood Trust | 6.4726 | 346 M | -0.2049 | -3.07 | 2.65 M | 17.15 M |
| KTF | Scudder Municiple Income Trust | 6.9284 | 322.09 M | -0.0802 | -1.14 | 122 K | 845.26 K |
| DSX | Diana Shipping Inc | 4.291 | 294.86 M | -0.0609 | -1.4 | 248.54 K | 1.07 M |
| EFT | Eaton Vance Floating Rate Income Trust | 6.668 | 279.88 M | -0.0701 | -1.04 | 173.1 K | 1.15 M |
| OIA | Invesco Muni Income Trust | 3.5919 | 278 M | -0.0195 | -0.54 | 58.1 K | 208.69 K |
| ONIT | Onity Group Inc | 562.80 | 254.31 M | -8.40 | -1.47 | 114.08 K | 64.2 M |
| MBI | MBIA Inc | 4.4058 | 243.87 M | -0.0568 | -1.27 | 3.78 M | 16.64 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BCT | Briacell Therapeutics Corp | 16.899 | -2.4141 | -12.5 | 2.26 K | 38.12 K | |
| CDR | Condor Energies Inc | 4.80 | -0.50 | -9.43 | 39.25 K | 188.4 K | |
| ORIO | ORIO | 44.0816 | -4.4082 | -9.09 | 930 | 41 K | |
| WRG | Western Energy Services Corp | 865.20 | -85.20 | -8.96 | 8.57 K | 7.41 M | |
| QRC | Queens Road Capital Investment Ltd | 3.0539 | -0.2182 | -6.67 | 506 | 1.55 K | |
| CHR | Chorus Aviation Inc | 22.1757 | -1.584 | -6.67 | 1.58 M | 34.94 M | |
| CXI | Currency Exchange International Corp | 7.75 | -0.45 | -5.49 | 4.5 K | 34.88 K | |
| BB | Blackberry Ltd | 13.48 | -0.65 | -4.6 | 4.96 M | 66.88 M | |
| IMG | Iamgold Corp | 7.2591 | -0.3489 | -4.59 | 1.47 M | 10.68 M | |
| GSY | Goeasy Ltd | 6.6616 | -0.3149 | -4.51 | 158.24 K | 1.05 M | |
| PIF | Polaris Infrastructure Inc | 249.5724 | -9.5989 | -3.7 | 17 | 4.24 K | |
| PSI | Pason Systems Inc | 10.1263 | -0.3884 | -3.69 | 67.64 K | 684.99 K | |
| ELEF | Silver Elephant Mining Corp | 4.4651 | -0.1653 | -3.57 | 3.28 K | 14.65 K | |
| TRX | Trx Gold Corporation | 3.34 | -0.12 | -3.47 | 23.24 K | 77.63 K | |
| JAG | Jaguar Mining Inc | 486.4122 | -16.4878 | -3.28 | 40.98 K | 19.93 M | |
| SXGC | Southern Cross Gold Consolidated Ltd | 3.9365 | -0.127 | -3.13 | 10.46 K | 41.17 K | |
| PWF-PA | Power Financial Corp Pref A | 12.3825 | -0.3884 | -3.04 | 425 | 5.26 K | |
| SEA | Seabridge Gold Inc | 10.2069 | -0.2607 | -2.49 | 7.91 K | 80.78 K | |
| DXT | Dexterra Group Inc | 15.1954 | -0.3712 | -2.38 | 134.52 K | 2.04 M | |
| ELD | Eldorado Gold | 48.1085 | -1.08 | -2.2 | 1.96 M | 94.06 M | |
| CJT | Cargojet Inc | 7.1848 | -0.1588 | -2.16 | 4.7 K | 33.77 K | |
| CRRX | Carerx Corp | 9.4461 | -0.1968 | -2.04 | 875 | 8.27 K | |
| CCL-B | CCL Industries Inc | 9.3265 | -0.1696 | -1.79 | 381.71 K | 3.56 M | |
| DII-B | Dorel Industries Inc | 11.3176 | -0.1935 | -1.68 | 12.8 K | 144.9 K | |
| HPS-A | Hammond Power Solutions Inc | 6.8864 | -0.1102 | -1.58 | 10.48 K | 72.19 K | |
| BCE-PZ | Bce Inc Pref Z | 10.7667 | -0.1646 | -1.51 | 1.3 K | 14.02 K | |
| PTM | Platinum Group Metals Ltd | 132.00 | -2.00 | -1.49 | 6.12 K | 807.44 K | |
| X | TMX Group Ltd | 7.5521 | -0.1135 | -1.48 | 324.55 K | 2.45 M | |
| PNP | Pinetree Capital Ltd | 142.00 | -2.00 | -1.39 | 827 | 117.43 K | |
| PWF-PP | Power Fi 4.40% Non Cum 5 Yr P Prf | 14.8885 | -0.2024 | -1.34 | 18.57 K | 276.49 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 13.0637 | -0.1765 | -1.33 | 100 | 1.31 K | |
| ATRL | Atkinsrealis Group Inc | 40.8191 | -0.5426 | -1.31 | 665.23 K | 27.15 M | |
| ALS | Altius Minerals Corp | 10.0888 | -0.1268 | -1.24 | 32.83 K | 331.22 K | |
| MFI | Maple Leaf Foods | 8.0209 | -0.0925 | -1.14 | 51.54 K | 413.4 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 9.1046 | -0.1032 | -1.12 | 131.62 K | 1.2 M | |
| TNT-UN | True North Commercial Real Estate Investment Trust | 6.6953 | -0.0744 | -1.1 | 27.11 K | 181.5 K | |
| CF-PC | Canaccord Genuity Group Inc Pref C | 7.6911 | -0.0853 | -1.1 | 2.4 K | 18.46 K | |
| TCW | Trican Well | 9.0588 | -0.094 | -1.03 | 1.12 M | 10.18 M | |
| FSZ | Fiera Capital Corp | 3.3973 | -0.0347 | -1.01 | 2.9 K | 9.85 K | |
| WPM | Wheaton Precious Metals Corp | 27.1269 | -0.2659 | -0.97 | 1.14 M | 30.85 M | |
| BN-PZ | Brookfield Corporation | 12.4032 | -0.1197 | -0.96 | 6.24 K | 77.38 K | |
| MRG-UN | Morguard North American Residential Real Estate Investment Trust | 6.2264 | -0.0592 | -0.94 | 56.79 K | 353.6 K | |
| GAU | Galiano Gold Inc | 3.21 | -0.03 | -0.93 | 115.1 K | 369.47 K | |
| AG | First Majestic Silver Corp | 17.317 | -0.1579 | -0.9 | 225.9 K | 3.91 M | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 12.0389 | -0.1091 | -0.9 | 5.68 K | 68.44 K | |
| WFG | West Fraser Timber CO Ltd | 35.7117 | -0.3108 | -0.86 | 105 K | 3.75 M | |
| AGF-B | AGF Management Limited | 5.2321 | -0.0455 | -0.86 | 141.49 K | 740.28 K | |
| WPK | Winpak Ltd | 13.5541 | -0.1155 | -0.84 | 11.34 K | 153.7 K | |
| ELF-PH | E-L Financial 3 Non Cum Frst Prf | 12.0702 | -0.1021 | -0.84 | 2.4 K | 28.97 K | |
| NWC | The North West Company Inc | 13.4618 | -0.1132 | -0.83 | 25.88 K | 348.43 K | |
| CSH-UN | Chartwell Retirement Residences | 5.5978 | -0.047 | -0.83 | 172.39 K | 965 K | |
| CIU-PA | CU Inc Pref A | 12.4137 | -0.1022 | -0.82 | 3.35 K | 41.59 K | |
| BN-PC | Brookfield Corporation | 9.0401 | -0.0736 | -0.81 | 9.62 K | 86.97 K | |
| CU-PD | Canadian Uti Aa Cum Red Sec Prf | 12.8989 | -0.1024 | -0.79 | 5.2 K | 67.07 K | |
| ADN | Acadian Timber Corp | 5.90 | -0.0467 | -0.79 | 7.98 K | 47.07 K | |
| PXT | Parex Resources Inc | 3.6709 | -0.0288 | -0.78 | 117 K | 429.5 K | |
| DGS-PA | Dividend Growth Split Corp Pref A | 5.0019 | -0.0389 | -0.77 | 500 | 2.5 K | |
| GWO-PM | Great West Lifeco Inc Pref M | 12.3753 | -0.0882 | -0.71 | 6.65 K | 82.3 K | |
| KPT | Kp Tissue Inc | 7.9051 | -0.0555 | -0.7 | 15.5 K | 122.53 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 41.7727 | -0.2665 | -0.63 | 62.95 K | 2.63 M | |
| ACQ | Autocanada Inc | 14.4279 | -0.0906 | -0.62 | 8.85 K | 127.69 K | |
| CFW | Calfrac Well Services Ltd | 679.75 | -4.25 | -0.62 | 2.63 K | 1.79 M | |
| RFA | RFA Financial Inc. | 33.9145 | -0.2117 | -0.62 | 77.11 K | 2.62 M | |
| BBD-PD | Bombardier Inc Pref D | 5.2443 | -0.0318 | -0.6 | 3.4 K | 17.85 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 12.4841 | -0.073 | -0.58 | 95.64 K | 1.19 M | |
| SSRM | Ssr Mining Inc | 10.305 | -0.0575 | -0.55 | 81.7 K | 841.92 K | |
| MKP | Mcan Mortgage Corp | 4.2437 | -0.0236 | -0.55 | 15.25 K | 64.73 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 15.2253 | -0.083 | -0.54 | 94.38 K | 1.44 M | |
| DSG | Descartes Sys | 9.32 | -0.05 | -0.53 | 50.05 K | 466.48 K | |
| CGY | Calian Group Ltd | 13.0895 | -0.07 | -0.53 | 2.35 K | 30.71 K | |
| MRC | Morguard Corp | 116.2307 | -0.6113 | -0.52 | 7.54 K | 875.8 K | |
| RUS | Russel Metals | 13.0274 | -0.0681 | -0.52 | 144.5 K | 1.88 M | |
| DPM | Dundee Precious Metals Inc | 6.7324 | -0.0351 | -0.52 | 157.34 K | 1.06 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GSFI | Green Stream Holdings Inc | 5.2947 | 654.18 K | -2.6473 | -33.33 | 113 | 598.3 |
| ERHE | ERHC Energy Inc | 7.00 | 287.94 K | -0.50 | -6.67 | 215.08 K | 1.51 M |
| VRSEF | Verisante Technology Inc | 5.25 | 92.27 K | -0.21 | -3.85 | 17.71 K | 93 K |
| SAGD | Sativa Growth International | 4.40 | 67.73 K | -0.60 | -12 | 65 | 286 |
| USRM | U.S. Stem Cell Inc | 15.00 | 64.15 K | -0.10 | -0.66 | 335 | 5.03 K |
| CBKCQ | Christopher & Banks Corporation | 6.07 | 3.86 K | -0.05 | -0.82 | 65.53 K | 397.74 K |
| SPDC | Speed Commerce Inc | 30.08 | 603 | -1.12 | -3.59 | 544 | 16.36 K |
| SYNE | Synthesis Energy Systems Inc | 69.12 | 157 | -1.92 | -2.7 | 222 | 15.34 K |
| PEHD | Perigee Holdings Inc. | 32.00 | 130 | -2.00 | -5.88 | 78 | 2.5 K |
| IFLM | Independent Film Development Corporation | 75.00 | -11.00 | -12.79 | 21 K | 1.57 M | |
| TBEV | High Performance Beverages Company | 49.00 | -3.00 | -5.77 | 136 | 6.66 K | |
| APPZ | Monster Arts Inc | 129.00 | -7.00 | -5.15 | 5 | 645 | |
| HDYNQ | Hyperdynamics Corporation | 4.6744 | -0.1856 | -3.82 | 61.57 K | 287.79 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AZR | Azarga Metals Corp | 33.00 | 315.11 K | -1.00 | -2.94 | 72.5 K | 2.39 M |
| SKEL | Skeleton Coast Uranium Corp. | 18.00 | -6.00 | -25 | 4 | 72 | |
| CMIL | Capella Minerals Limited | 3.15 | -1.05 | -25 | 1.45 K | 4.56 K | |
| SKRR | SKRR Exploration Inc | 72.0001 | -18.0001 | -20 | 62 | 4.46 K | |
| STMP | Stamper Oil & Gas Corp | 174.5152 | -43.6289 | -20 | 30 | 5.24 K | |
| VRB | Vanadiumcorp Resource Inc | 4.00 | -1.00 | -20 | 5.13 K | 20.54 K | |
| SC-H | Serrano Resources Ltd | 3.25 | -0.75 | -18.75 | 11.23 K | 36.5 K | |
| TRAN | Clean Energy Transition Inc. | 4.50 | -1.00 | -18.18 | 268 | 1.21 K | |
| AGX | Silver X Mining Corp | 6.40 | -1.20 | -15.79 | 375 | 2.4 K | |
| AXL | Arrow Exploration Corp | 18.8034 | -3.4188 | -15.38 | 1.07 M | 20.05 M | |
| WEB | Westbridge Energy Corporation | 14.9348 | -2.7154 | -15.38 | 2.13 K | 31.75 K | |
| FUSE | Fuse Cobalt Inc | 6.00 | -1.00 | -14.29 | 100 | 600 | |
| PERU | Chakana Copper Corp | 14.8276 | -2.4138 | -14 | 116 | 1.72 K | |
| CMO-H | Cliffmont Resources Ltd | 5.70 | -0.90 | -13.64 | 1.4 K | 7.99 K | |
| CDA | Canuc Resources Corporation | 7.00 | -1.00 | -12.5 | 370 | 2.59 K | |
| LIB | LibertyStream Infrastructure Partners Inc. | 5.25 | -0.75 | -12.5 | 121 | 635.25 | |
| MRZL | Mont Royal Resources Limited. | 3.2634 | -0.4662 | -12.5 | 6.59 K | 21.5 K | |
| LQWD | LQwD FinTech Corp | 17.50 | -2.10 | -10.71 | 635 | 11.11 K | |
| TWO | T2 Metals Corp. | 4.50 | -0.50 | -10 | 2.71 K | 12.2 K | |
| SNV | Sonoro Energy Ltd | 36.00 | -4.00 | -10 | 289 | 10.4 K | |
| WEC | Winchester Equity Corporation | 5.80 | -0.60 | -9.37 | 8.13 K | 47.18 K | |
| PDQ | Paradigm Gold Corporation | 16.50 | -1.50 | -8.33 | 75 | 1.24 K | |
| EMR | Emgold Mining Corporation | 6.50 | -0.50 | -7.14 | 28 K | 182 K | |
| DSY | Destiny Media Technologies Inc | 3.75 | -0.25 | -6.25 | 6.1 K | 22.88 K | |
| RAGE | Renegade Gold Inc. | 90.00 | -6.00 | -6.25 | 130 | 11.7 K | |
| OGW | Ongwe Minerals Inc. | 13.60 | -0.80 | -5.56 | 500 | 6.8 K | |
| CTH | CoTec Holdings Corp. | 180.00 | -10.00 | -5.26 | 193 | 34.74 K | |
| FMS | Focus Graphite Inc | 6.40 | -0.30 | -4.48 | 11.16 K | 71.42 K | |
| NCP | Nickel Creek Platinum Corp. | 93.00 | -4.00 | -4.12 | 569 | 52.92 K | |
| NIM | Nicola Mining Inc | 14.00 | -0.60 | -4.11 | 13.98 K | 195.79 K | |
| ENA | Enablence Technologies Inc | 28.80 | -1.20 | -4 | 100 | 2.88 K | |
| MVI-H | Monitor Ventures Inc | 22.50 | -0.75 | -3.23 | 1.64 K | 36.97 K | |
| NEXM | NexMetals Mining Corp. | 30.00 | -1.00 | -3.23 | 325 | 9.75 K | |
| RET-A | Reitmans (Canada) Limited | 8.3901 | -0.2507 | -2.9 | 338.91 K | 2.84 M | |
| CTA | Centaurus Energy Inc | 185.00 | -5.00 | -2.63 | 2.02 K | 372.77 K | |
| CAMB | Cambria Gold Mines Inc. | 50.50 | -1.00 | -1.94 | 8.2 K | 414.1 K | |
| MXL-H | MX Gold Corp | 5.70 | -0.10 | -1.72 | 11.55 K | 65.83 K | |
| NEXG | NeXGold Mining Corp | 6.84 | -0.12 | -1.72 | 8.09 K | 55.35 K | |
| CKG | Chesapeake Gold Corp | 7.65 | -0.13 | -1.67 | 12.74 K | 97.43 K | |
| BKM | Pacific Booker Minerals Inc | 4.28 | -0.07 | -1.61 | 7.4 K | 31.67 K | |
| UCU | Ucore Rare Metals Inc | 3.70 | -0.05 | -1.33 | 44.48 K | 164.58 K |