Loser Valuations for 22 August 2013 from 00:00:00 until 23:59:59
Loser Valuations for 22 August 2013 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| NG | Novagold Resources Inc | 3.11 | 2.74 B | -0.03 | -0.96 | 1.34 M | 4.17 M |
| USAS | Americas Silver Corp | 12.00 | 1.02 B | -0.30 | -2.44 | 3 | 36 |
| REPX | Riley Exploration Permian Inc | 44.2399 | 912.51 M | -0.2812 | -0.63 | 349 | 15.44 K |
| PED | Pedevco Corp | 800.00 | 177.32 M | -10.00 | -1.23 | 5 | 4 K |
| NEN | New England Realty Associates | 32.7075 | 159.52 M | -0.2565 | -0.78 | 100 | 3.27 K |
| ECF | Ellsworth Convertible Growth and Income | 3.146 | 155.15 M | -0.0532 | -1.66 | 27.9 K | 87.77 K |
| EPM | Evolution Petroleum Corp | 5.4423 | 143.41 M | -0.0488 | -0.89 | 62 K | 337.42 K |
| OPHC | Optimumbank Hlds | 14.60 | 112.79 M | -0.10 | -0.68 | 42 | 613.2 |
| MHH | Mastech Holdings Inc | 4.2605 | 75.9 M | -0.0391 | -0.91 | 16 K | 68.17 K |
| DXR | Daxor Corp | 7.1651 | 49.8 M | -0.087 | -1.2 | 310 | 2.22 K |
| COHN | Cohen & CO Inc | 7.5866 | 34.52 M | -0.2253 | -2.88 | 330 | 2.5 K |
| TOON | Kartoon Studios Inc | 150.00 | 30.62 M | -15.00 | -9.09 | 40 | 6 K |
| BESS | Bimergen Energy Corporation | 49.00 | 29.38 M | -4.20 | -7.89 | 396 | 19.4 K |
| REED | Reed's, Inc. | 1486.8945 | 14.94 M | -28.8158 | -1.9 | 90 | 133.82 K |
| ACCS | Access Newswire Inc | 7.7658 | 12.8 M | -0.0473 | -0.61 | 300 | 2.33 K |
| BRN | Barnwell Industries | 3.1806 | 12.31 M | -0.0584 | -1.8 | 3.46 K | 11.01 K |
| INUV | Inuvo Inc | 12.40 | 6.27 M | -0.10 | -0.8 | 11.62 K | 144.09 K |
| PLAG | Planet Green Holdings Corp | 197.50 | 5.01 M | -10.00 | -4.82 | 273 | 53.92 K |
| OPTT | Ocean Power Tech Inc | 322.02 | 3.89 M | -1.98 | -0.61 | 11.99 K | 3.86 M |
| AUMN | Golden Minerals Company | 35.75 | 3.6 M | -0.50 | -1.38 | 6.62 K | 236.77 K |
| ITP | IT Tech Packaging Inc | 17.4674 | 1 M | -0.2994 | -1.69 | 3.79 K | 66.27 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LCU | Lion Copper Corp. | 3.51 | 97.61 M | -0.135 | -3.7 | 5.55 K | 19.5 K |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| VZ | Verizon Communications Inc | 24.3737 | 191.94 B | -0.1296 | -0.53 | 9.86 M | 240.35 M |
| MRVL | Marvell Technology Inc | 11.3631 | 138.91 B | -0.0789 | -0.69 | 4.23 M | 48.08 M |
| NDAQ | Nasdaq Inc | 8.2891 | 61.5 B | -0.2939 | -3.42 | 7.18 M | 59.51 M |
| VOD | Vodafone Grp Plc ADR | 14.9506 | 35.91 B | -0.091 | -0.6 | 2.6 M | 38.8 M |
| INCY | Incyte Corp | 34.66 | 24.52 B | -1.38 | -3.83 | 2.66 M | 92.06 M |
| HTHT | Huazhu Group Ltd ADR | 4.1165 | 15.98 B | -0.0343 | -0.83 | 92.63 K | 381.3 K |
| MDGL | Madrigal Pharmaceuticals Inc | 202.30 | 10.05 B | -2.80 | -1.37 | 9.59 K | 1.94 M |
| CBC | Central Bancompany, Inc. Class A Common Stock | 5.4411 | 9.23 B | -0.0603 | -1.1 | 1.25 K | 6.8 K |
| GRFS | Grifols S.A. ADR | 13.1082 | 5.96 B | -0.2523 | -1.89 | 242.75 K | 3.18 M |
| SIMO | Silicon Motion Techn ADR | 8.0326 | 5.73 B | -0.0882 | -1.09 | 192.47 K | 1.55 M |
| SBRA | Sabra REIT | 8.5503 | 5.59 B | -0.0641 | -0.74 | 155.12 K | 1.33 M |
| LIVN | Livanova Plc OR Sh | 53.51 | 5.02 B | -1.72 | -3.11 | 581.63 K | 31.12 M |
| GBDC | Golub Capital Bdc | 5.7285 | 3.31 B | -0.04 | -0.69 | 184.5 K | 1.06 M |
| HOVNP | Hovnanian Entr Dep A | 10.2249 | 3.02 B | -0.4476 | -4.19 | 250 | 2.56 K |
| MZTI | MZTI | 57.5605 | 2.98 B | -1.5584 | -2.64 | 55.6 K | 3.2 M |
| MARA | Marathon Digital Holdings | 47.20 | 2.84 B | -0.40 | -0.84 | 1.35 K | 63.72 K |
| AMBA | Ambarella Inc | 14.88 | 2.66 B | -0.23 | -1.52 | 1.04 M | 15.48 M |
| NWL | Newell Rubbermaid Inc | 15.7673 | 2.53 B | -0.1187 | -0.75 | 2.09 M | 32.98 M |
| MESO | Mesoblast Ltd ADR | 50.9333 | 1.82 B | -0.5181 | -1.01 | 556 | 28.32 K |
| LMAT | Lemaitre Vascular | 5.9823 | 1.81 B | -0.0349 | -0.58 | 1.24 K | 7.4 K |
| IMOS | Chipmos Tech ADR | 6.4173 | 1.68 B | -0.0434 | -0.67 | 142.19 K | 912.5 K |
| SUPN | Supernus Pharm | 6.66 | 1.67 B | -0.05 | -0.75 | 428.21 K | 2.85 M |
| PGEN | Precigen Inc | 21.9051 | 1.62 B | -0.7741 | -3.41 | 481.31 K | 10.54 M |
| MNKD | Mannkind Corp | 29.45 | 1.36 B | -0.55 | -1.83 | 1.11 M | 32.72 M |
| AMSC | Amer Superconductor | 24.20 | 1.23 B | -0.20 | -0.82 | 24.35 K | 589.27 K |
| DGICB | Donegal Group Cl B | 11.9716 | 1.02 B | -0.1783 | -1.47 | 600 | 7.18 K |
| SVRA | Savara Inc | 29.057 | 1.01 B | -0.343 | -1.17 | 2.7 K | 78.4 K |
| SCSC | Scansource Inc | 35.10 | 925.31 M | -0.22 | -0.62 | 118.44 K | 4.16 M |
| POET | Poet Technologies Inc | 4.30 | 877.4 M | -0.20 | -4.44 | 1.85 K | 7.96 K |
| VNET | 21Vianet Group Inc ADR | 12.74 | 855.7 M | -0.26 | -2 | 506.76 K | 6.46 M |
| BLMN | Bloomin' Brands Inc | 17.7205 | 850.22 M | -0.1077 | -0.6 | 332.43 K | 5.89 M |
| IBCP | Independent Bk Cp | 5.7239 | 808.96 M | -0.2045 | -3.45 | 159.34 K | 912.03 K |
| CWBC | Community West Bncsh | 6.6255 | 711.38 M | -0.1922 | -2.82 | 8.1 K | 53.67 K |
| SCZM | Santacruz Silver Mining Ltd. Common Shares | 4.92 | 703.94 M | -0.4548 | -8.46 | 250 | 1.23 K |
| WRLD | World Acceptance Cp | 87.03 | 652.18 M | -0.78 | -0.89 | 81.74 K | 7.11 M |
| COFS | Choiceone Financial | 9.4997 | 548.11 M | -0.138 | -1.43 | 165 | 1.57 K |
| ACIC | American Coastal Insurance Corp | 5.637 | 485.19 M | -0.1052 | -1.83 | 177.84 K | 1 M |
| GILT | Gilat Satellite Ntwk | 4.1644 | 464.49 M | -0.0328 | -0.78 | 10.4 K | 43.31 K |
| PLBC | Plumas Bancorp | 4.897 | 437.9 M | -0.0328 | -0.67 | 6.8 K | 33.3 K |
| CRMD | Cormedix Inc | 4.797 | 418.56 M | -0.203 | -4.06 | 14.16 K | 67.94 K |
| NATH | Nathan's Famous IN | 25.3548 | 418.17 M | -0.5176 | -2 | 7.6 K | 192.8 K |
| FWDI | AdvisorShares Madrona International ETF | 18.40 | 399.75 M | -0.10 | -0.54 | 3.29 K | 60.54 K |
| XMAX | XMax Inc. | 103.50 | 398.99 M | -2.00 | -1.9 | 400 | 41.4 K |
| PKBK | Parke Bancorp Inc | 5.0396 | 386.8 M | -0.0573 | -1.12 | 5.43 K | 27.37 K |
| PERI | Perion Network Ltd | 31.41 | 369.74 M | -0.18 | -0.57 | 45.73 K | 1.44 M |
| NEWT | Newtek Bus Svcs | 3.6545 | 313.48 M | -0.0743 | -1.99 | 48.74 K | 178.11 K |
| ASUR | Asure Software | 4.73 | 310.14 M | -0.05 | -1.05 | 2.75 K | 13 K |
| LSAK | Lesaka Technologies Inc | 7.29 | 305.48 M | -0.06 | -0.82 | 43.74 K | 318.84 K |
| SMTI | Sanara Medtech Inc | 6.00 | 290.89 M | -0.80 | -11.76 | 643 | 3.86 K |
| ARCT | Arcturus Therapeutics Ltd | 92.54 | 270.64 M | -4.13 | -4.27 | 5.86 K | 541.82 K |
| ANGI | Angi Inc | 210.10 | 270.35 M | -5.70 | -2.64 | 79.13 K | 16.63 M |
| ULBI | Ultralife Corp | 3.68 | 263.13 M | -0.14 | -3.66 | 43.95 K | 161.75 K |
| HQI | Hirequest Inc | 3.1536 | 248.5 M | -0.2175 | -6.45 | 4.59 K | 14.48 K |
| EFSI | Eagle Financial Services Inc | 15.3888 | 248.34 M | -0.1304 | -0.84 | 300 | 4.62 K |
| RCMT | R C M Tech Inc | 3.0507 | 244.82 M | -0.0163 | -0.53 | 2.9 K | 8.83 K |
| CRNT | Ceragon Networks Ltd | 3.79 | 230.03 M | -0.04 | -1.04 | 23.45 K | 88.86 K |
| ZUMZ | Zumiez Inc | 26.68 | 220.45 M | -0.70 | -2.56 | 121.35 K | 3.24 M |
| LTBR | Lightbridge Corp | 111.60 | 175.6 M | -1.80 | -1.59 | 249 | 27.79 K |
| AEYE | Audioeye Inc | 11.25 | 173.4 M | -0.625 | -5.26 | 2.53 K | 28.44 K |
| RDCM | Radcom Ltd | 5.08 | 172.62 M | -0.171 | -3.26 | 25.54 K | 129.74 K |
| CHCI | Comstock Hlds Cos | 14.84 | 169.04 M | -0.35 | -2.3 | 9.41 K | 139.59 K |
| ORMP | Oramed Pharma | 6.7589 | 162.48 M | -0.1491 | -2.16 | 5.61 K | 37.91 K |
| SEVN | Seven Hills Realty Trust | 6.1153 | 153.85 M | -0.0357 | -0.58 | 29.35 K | 179.48 K |
| INO | Inovio Pharma | 76.5252 | 149.31 M | -3.8263 | -4.76 | 364.4 K | 27.89 M |
| MSLE | Satellos Bioscience Inc. Common Stock | 85.92 | 147.45 M | -2.88 | -3.24 | 46 | 3.95 K |
| MPAA | Motorcar Parts Amer | 9.40 | 140.48 M | -0.13 | -1.36 | 74.88 K | 703.82 K |
| MGYR | Magyar Bancorp Inc | 5.3208 | 139.44 M | -0.0599 | -1.11 | 122 | 649.14 |
| SLNH | Soluna Hldgs Inc | 19.3655 | 127.31 M | -0.9311 | -4.59 | 518 | 10.03 K |
| APYX | Apyx Medical Corp | 3.21 | 123.42 M | -0.09 | -2.73 | 14.31 K | 45.93 K |
| GSIT | Gsi Technology Inc | 6.87 | 122.4 M | -0.08 | -1.15 | 39.71 K | 272.79 K |
| UNB | Union Bankshares Inc | 11.9053 | 111.53 M | -0.1145 | -0.95 | 600 | 7.14 K |
| OPHC | Optimumbank Hlds | 14.60 | 106.13 M | -0.10 | -0.68 | 42 | 613.2 |
| VXRT | Vaxart Inc | 45.65 | 88.95 M | -0.88 | -1.89 | 1.04 K | 47.43 K |
| SAMG | Silvercrest Ast Cm A | 8.1368 | 86.43 M | -0.2474 | -2.95 | 16.13 K | 131.28 K |
| WFCF | Where Food Comes From Inc | 21.3844 | 81.17 M | -0.4752 | -2.17 | 2.95 K | 63.08 K |
| HNNA | Hennessy Advisors | 3.2152 | 80.62 M | -0.1755 | -5.18 | 5.25 K | 16.88 K |
| UBCP | United Bncp Inc | 3.6126 | 80.58 M | -0.0263 | -0.72 | 700 | 2.53 K |
| WTG | Wintergreen Acquisition Corp. Ordinary Shares | 91.00 | 78.41 M | -10.00 | -9.9 | 20 | 1.82 K |
| NTIC | Northern Technologies Intl Corp | 6.1224 | 70.72 M | -0.183 | -2.9 | 1.37 K | 8.41 K |
| MBOT | Microbot Medical Inc | 2689.20 | 70.52 M | -32.4001 | -1.19 | 105 | 282.37 K |
| TENX | Tenax Therapeutics | 48320.00 | 63.25 M | -2560.00 | -5.03 | 1 | 48.32 K |
| ASPS | Altisource Portfolio | 1020.80 | 62.88 M | -19.20 | -1.85 | 12.28 K | 12.53 M |
| AACG | Ata Creativity Global ADR | 4.2507 | 60.17 M | -0.0326 | -0.76 | 500 | 2.13 K |
| TACT | Transact Tech Inc | 6.7729 | 49.56 M | -0.1585 | -2.29 | 5.67 K | 38.42 K |
| OESX | Orion Energy Syst | 39.00 | 49.52 M | -0.30 | -0.76 | 11.68 K | 455.6 K |
| IDN | Intellicheck Mobilisia | 5.20 | 44.99 M | -0.028 | -0.54 | 1.43 K | 7.45 K |
| CNVS | CNVS | 278.00 | 44.21 M | -6.00 | -2.11 | 202 | 56.16 K |
| PXLW | Pixelworks Inc | 46.80 | 44.1 M | -1.92 | -3.94 | 7.59 K | 355.17 K |
| PRPO | Precipio Inc | 38874.5898 | 42.34 M | -1079.8477 | -2.7 | 1 | 38.87 K |
| ELTK | Eltek Ltd | 5.8756 | 41.01 M | -0.1388 | -2.31 | 9.02 K | 52.99 K |
| PROP | Prairie Operating CO | 382.3529 | 40.97 M | -29.4118 | -7.14 | 16 | 6.12 K |
| XTIA | Xti Aerospace Inc | 120.00 | 38.39 M | -20.00 | -14.29 | 364 | 43.68 K |
| LGO | Largo Resources Ltd | 19.70 | 38.29 M | -2.31 | -10.5 | 1.51 K | 29.85 K |
| IZEA | Izea Inc | 24.00 | 37.55 M | -7.20 | -23.08 | 1.15 K | 27.5 K |
| WKHS | Workhorse Group | 8250.00 | 37.38 M | -750.00 | -8.33 | 2 | 16.5 K |
| KNDI | Kandi Techs Group | 4.51 | 34.92 M | -0.06 | -1.31 | 303.79 K | 1.37 M |
| EFOI | Energy Focus Inc | 126.00 | 31.53 M | -13.65 | -9.77 | 629 | 79.25 K |
| KOSS | Koss Cp | 5.0423 | 30.77 M | -0.0385 | -0.76 | 300 | 1.51 K |
| EDSA | Edesa Biotech Inc | 3322.20 | 27.29 M | -1058.4001 | -24.16 | 551 | 1.83 M |
| CRWS | Crown Crafts Inc | 3.3819 | 26.79 M | -0.0608 | -1.77 | 15.2 K | 51.39 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| JNJ | Johnson & Johnson | 61.9942 | 675.92 B | -0.3793 | -0.61 | 7.19 M | 445.86 M |
| RY | Royal Bank of Canada | 37.552 | 280.24 B | -0.2452 | -0.65 | 449.3 K | 16.87 M |
| BML-PH | Bank of America Corporation | 10.3149 | 259.47 B | -0.1459 | -1.39 | 20.76 K | 214.17 K |
| BML-PJ | Bank of America Corporation | 11.0695 | 227.78 B | -0.2448 | -2.16 | 12 K | 132.86 K |
| ENB | Enbridge Inc | 20.405 | 106.45 B | -0.3703 | -1.78 | 1.39 M | 28.46 M |
| NGG | National Grid Transco Plc ADR | 28.5764 | 84.07 B | -0.1688 | -0.59 | 262.16 K | 7.49 M |
| TGT | Target Corporation | 44.2166 | 73.5 B | -0.8672 | -1.92 | 10.18 M | 450.02 M |
| APO | Apollo Global Management Llc C | 13.2621 | 72.5 B | -0.2382 | -1.76 | 709.5 K | 9.41 M |
| ET | Energy Transfer LP | 6.1108 | 66.9 B | -0.0949 | -1.53 | 5.42 M | 33.11 M |
| TRP | Tc Energy Corp | 21.5246 | 66.11 B | -0.2794 | -1.28 | 481.8 K | 10.37 M |
| VTR | Ventas Inc | 39.8497 | 47.77 B | -0.2158 | -0.54 | 1.42 M | 56.71 M |
| IQV | Iqvia Holdings Inc | 43.66 | 45.34 B | -0.34 | -0.77 | 120.8 K | 5.27 M |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 70.9932 | 45.12 B | -0.6502 | -0.91 | 574.6 K | 40.79 M |
| WDS | Woodside Energy Group Ltd | 20.0642 | 42.06 B | -0.1952 | -0.96 | 3.14 K | 62.96 K |
| KR | Kroger Company | 12.3145 | 40.51 B | -0.0827 | -0.67 | 8.04 M | 98.96 M |
| GFI | Gold Fields Ltd ADR | 4.2947 | 33.99 B | -0.3309 | -7.15 | 11.13 M | 47.79 M |
| ADM | Archer Daniels Midland | 25.2853 | 32.98 B | -0.1612 | -0.63 | 3 M | 75.73 M |
| IRM | Iron Mountain Inc | 11.7699 | 32.98 B | -0.0793 | -0.67 | 1.18 M | 13.88 M |
| FTS | Fortis Inc | 17.8717 | 30.79 B | -0.1786 | -0.99 | 2.3 K | 41.1 K |
| PCG | Pacific Gas & Electric Company | 35.1392 | 29.14 B | -0.5173 | -1.45 | 3.38 M | 118.71 M |
| HPQ | HP Inc | 6.7419 | 25.63 B | -0.9588 | -12.45 | 149.01 M | 1 B |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 87.8229 | 25.31 B | -0.845 | -0.95 | 71.6 K | 6.29 M |
| BCE | BCE Inc | 19.2424 | 20.18 B | -0.1245 | -0.64 | 583.6 K | 11.23 M |
| MKCV | McCormick & Company, Incorporated | 28.7387 | 19.84 B | -0.2188 | -0.76 | 3.8 K | 109.21 K |
| WES | Western Midstream Partners LP | 16.1527 | 17 B | -0.1023 | -0.63 | 24.53 K | 396.29 K |
| WF | Woori Finance Holdings Co. Ltd ADR | 17.3604 | 16.83 B | -0.2171 | -1.24 | 2.28 K | 39.55 K |
| EMA | Emera Inc | 15.9212 | 15.66 B | -0.1262 | -0.79 | 1 K | 15.92 K |
| OHI | Omega Healthcare Investors | 11.1505 | 15.5 B | -0.1345 | -1.19 | 1.35 M | 15.1 M |
| EMBJ | Embraer S.A. | 31.1944 | 14.68 B | -0.1784 | -0.57 | 515 K | 16.07 M |
| BF-A | Brown-Forman Corporation | 20.6547 | 14.56 B | -0.2469 | -1.18 | 43.74 K | 903.52 K |
| PAC | Grupo Aeroportuario Del Pacifico ADR | 29.6379 | 14.36 B | -0.1582 | -0.53 | 86.4 K | 2.56 M |
| AGI | Alamos Gold Inc | 14.5337 | 12.91 B | -0.1261 | -0.86 | 63.7 K | 925.8 K |
| SKM | Sk Telecom Corp ADR | 12.6896 | 12.71 B | -0.1488 | -1.16 | 426.96 K | 5.42 M |
| MKC-V | McCormick & Company Incorporated | 29.3099 | 12.63 B | -0.2214 | -0.75 | 3.8 K | 111.38 K |
| DECK | Deckers Outdoor Corp | 9.8933 | 11.99 B | -0.055 | -0.55 | 3.92 M | 38.75 M |
| TLK | P.T. Telekomunikasi Indonesia Tbk ADR | 11.4257 | 11.06 B | -0.0969 | -0.84 | 853 K | 9.75 M |
| QGEN | Qiagen N.V. | 19.1306 | 10.43 B | -0.1191 | -0.62 | 581.87 K | 11.13 M |
| FRO | Frontline Ltd | 6.5611 | 9.77 B | -0.3579 | -5.17 | 242.27 K | 1.59 M |
| EGP | Eastgroup Properties | 38.0669 | 9.76 B | -0.2599 | -0.68 | 168.4 K | 6.41 M |
| MUSA | Murphy USA Inc | 36.1011 | 9.4 B | -0.2911 | -0.8 | 148.44 K | 5.36 M |
| TFII | Tfi International Inc | 15.8613 | 7.75 B | -0.0852 | -0.53 | 3 K | 47.58 K |
| GAP | Gap Inc | 27.8403 | 7.72 B | -0.444 | -1.57 | 5.93 M | 165.1 M |
| FSS | Federal Signal Corp | 9.8632 | 7.03 B | -0.0526 | -0.53 | 223.3 K | 2.2 M |
| FAF | First American Corp | 14.2678 | 6.91 B | -0.1202 | -0.84 | 596.3 K | 8.51 M |
| BKH | Black Hills Corp | 32.01 | 6.64 B | -0.1814 | -0.56 | 104.9 K | 3.36 M |
| ANF | Abercrombie & Fitch Company | 29.5521 | 6.53 B | -6.343 | -17.67 | 18.32 M | 541.38 M |
| ICL | Israel Chemicals Ltd | 3.2415 | 5.9 B | -0.0752 | -2.27 | 7.4 K | 23.99 K |
| BB | Blackberry Ltd | 10.19 | 5.37 B | -0.06 | -0.59 | 8.89 M | 90.58 M |
| AKO-B | Embotelladora Andina S.A | 14.6413 | 4.51 B | -0.2407 | -1.62 | 14.31 K | 209.56 K |
| BBWI | Bath & Body Works Inc | 23.1206 | 4.37 B | -0.4932 | -2.09 | 4.51 M | 104.19 M |
| CGAU | Centerra Gold Inc | 4.8095 | 4.29 B | -0.1939 | -3.88 | 3.1 K | 14.91 K |
| TKC | Turkcell Iletisim Hizmetleri As ADR | 7.3695 | 4.23 B | -0.0579 | -0.78 | 398.9 K | 2.94 M |
| TAC | Transalta Corp | 8.8105 | 4.23 B | -0.0746 | -0.84 | 131.5 K | 1.16 M |
| GEO | Geo Group Inc | 10.9768 | 4.2 B | -0.5001 | -4.36 | 2.57 M | 28.26 M |
| PHI | Philippine Long Distance Telephone ADR | 29.2485 | 3.88 B | -0.324 | -1.1 | 49 K | 1.43 M |
| GRTUF | GRTUF | 20.4481 | 3.83 B | -0.156 | -0.76 | 18.7 K | 382.48 K |
| PAM | Pampa Energia S.A. ADR | 3.55 | 3.42 B | -0.04 | -1.11 | 33.61 K | 119.3 K |
| PARR | Par Petroleum Corp | 16.50 | 3.36 B | -0.40 | -2.37 | 5.98 K | 98.67 K |
| DAC | Danaos Corp | 52.3805 | 2.77 B | -1.2664 | -2.36 | 2.01 K | 105.13 K |
| FUL | H. B. Fuller Company | 32.1495 | 2.73 B | -0.823 | -2.5 | 291.3 K | 9.37 M |
| CXW | Corecivic Inc | 19.87 | 2.73 B | -0.7487 | -3.63 | 3.59 M | 71.24 M |
| TV | Grupo Televisa S.A. ADR | 20.0956 | 2.49 B | -0.1129 | -0.56 | 1.82 M | 36.52 M |
| EFXT | Enerflex Ltd | 10.531 | 2.45 B | -0.1165 | -1.09 | 600 | 6.32 K |
| BKE | Buckle Inc | 15.5711 | 2.24 B | -0.1932 | -1.23 | 407.39 K | 6.34 M |
| BKD | Brookdale Senior Living Inc | 26.00 | 2.24 B | -0.55 | -2.07 | 1.47 M | 38.32 M |
| PBI | Pitney Bowes Inc | 9.8582 | 2.13 B | -0.1205 | -1.21 | 2.06 M | 20.3 M |
| CSR | Centerspace | 41.8013 | 1.97 B | -0.6684 | -1.57 | 36.42 K | 1.52 M |
| SAH | Sonic Automotive | 19.415 | 1.97 B | -0.1254 | -0.64 | 224.3 K | 4.35 M |
| SBH | Sally Beauty Holdings | 26.57 | 1.92 B | -0.21 | -0.78 | 932.7 K | 24.78 M |
| CCU | Compania Cervecerias Unidas S.A. ADR | 15.7318 | 1.91 B | -0.2679 | -1.67 | 216.1 K | 3.4 M |
| VET | Vermilion Energy Inc | 29.3916 | 1.57 B | -0.2045 | -0.69 | 4.9 K | 144.02 K |
| EFC | Ellington Financial Llc | 5.0336 | 1.52 B | -0.045 | -0.89 | 100 K | 503.36 K |
| FLO | Flowers Foods | 13.8087 | 1.37 B | -0.1548 | -1.11 | 1.28 M | 17.62 M |
| EVC | Entravision Communications Corp | 3.0778 | 840.75 M | -0.1311 | -4.09 | 1.41 M | 4.35 M |
| CMRE-PB | Costamare Inc | 8.6716 | 672.02 M | -0.0683 | -0.78 | 6 K | 52.03 K |
| OIS | Oil States International | 51.1081 | 498.2 M | -0.5485 | -1.06 | 727.38 K | 37.18 M |
| NOAH | Noah Holdings Ltd ADR | 11.5204 | 464.73 M | -0.974 | -7.8 | 1.25 M | 14.35 M |
| RC | Ready Capital Corp | 3.6237 | 167.5 M | -0.0274 | -0.75 | 29.9 K | 108.35 K |
| TLYS | Tilly's Inc | 8.3855 | 125.71 M | -0.0445 | -0.53 | 45.81 K | 384.15 K |
| PGZ | Principal Real Estate Income F | 5.0584 | 60.78 M | -0.0292 | -0.57 | 21.4 K | 108.25 K |
| LITB | Lightinthebox Holding Co. Ltd ADR | 59.7601 | 49.32 M | -6.96 | -10.43 | 605.47 K | 36.18 M |
| CATO | Cato Corp | 14.0454 | 45.6 M | -0.2351 | -1.65 | 82.1 K | 1.15 M |
| BESS | Bimergen Energy Corporation | 49.00 | 29.38 M | -4.20 | -7.89 | 396 | 19.4 K |
| SFUNY | Fang Holdings Ltd | 377.2225 | 9.04 M | -9.1195 | -2.36 | 281.65 K | 106.24 M |
| SAR | Saratoga Investment Corp | 4.8784 | -0.1189 | -2.38 | 5.4 K | 26.34 K | |
| GJR | Strats Sm Trust For The Procter & Gamble Co. Sec | 12.9905 | -0.174 | -1.32 | 900 | 11.69 K | |
| JBK | Lehman Abs Corp | 10.5781 | -0.0932 | -0.87 | 1.66 K | 17.56 K | |
| GRP-U | Granite Real Estate Investment Trust | 21.1026 | -0.161 | -0.76 | 18.7 K | 394.72 K | |
| KIM-PN | Kimco Realty Corporation | 34.3644 | -0.1944 | -0.56 | 150 | 5.15 K | |
| VZ | Verizon Communications Inc | 24.3737 | -0.1296 | -0.53 | 9.86 M | 240.35 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CRRX | Carerx Corp | 8.4621 | -2.1647 | -20.37 | 49.65 K | 420.14 K | |
| PIF | Polaris Infrastructure Inc | 134.3851 | -9.599 | -6.67 | 460 | 61.82 K | |
| SDE | Spartan Delta Corp | 48.5932 | -3.4709 | -6.67 | 56 | 2.72 K | |
| ELVA | Electrovaya Inc | 3.75 | -0.20 | -5.06 | 1.34 K | 5.03 K | |
| BU | Burcon Nutrascience Corp | 55.914 | -2.6468 | -4.52 | 1.31 K | 73.36 K | |
| ELEF | Silver Elephant Mining Corp | 3.969 | -0.1653 | -4 | 524 | 2.08 K | |
| CDR | Condor Energies Inc | 3.85 | -0.15 | -3.75 | 9.67 K | 37.23 K | |
| LNF | Leons Furniture | 7.8775 | -0.2759 | -3.38 | 7.61 K | 59.96 K | |
| GBT | Bmtc Group Inc | 9.8555 | -0.3096 | -3.05 | 8.5 K | 83.77 K | |
| GDL | Goodfellow Inc | 3.8589 | -0.1193 | -3 | 700 | 2.7 K | |
| MID-UN | MINT Income Fund | 3.7097 | -0.1085 | -2.84 | 62.99 K | 233.67 K | |
| CHR | Chorus Aviation Inc | 13.7467 | -0.396 | -2.8 | 236.53 K | 3.25 M | |
| MTL | Mullen Group Ltd | 13.4739 | -0.3867 | -2.79 | 268.4 K | 3.62 M | |
| IMP | Intermap Tech Corp | 3.60 | -0.10 | -2.7 | 5.9 K | 21.24 K | |
| WFG | West Fraser Timber CO Ltd | 35.6503 | -0.7232 | -1.99 | 209.4 K | 7.47 M | |
| PWF-PA | Power Financial Corp Pref A | 13.3204 | -0.2313 | -1.71 | 501 | 6.67 K | |
| CCA | Cogeco Communications Inc | 31.0725 | -0.5233 | -1.66 | 41.38 K | 1.29 M | |
| QBR-A | Quebecor Inc | 8.7131 | -0.1428 | -1.61 | 2 K | 17.43 K | |
| BPO-PY | Brookfield Office Properties Inc Pref Y | 6.2557 | -0.1002 | -1.58 | 10.5 K | 65.68 K | |
| WJX | Wajax Corp | 17.3671 | -0.2572 | -1.46 | 38.16 K | 662.68 K | |
| ENB | Enbridge Inc | 21.1888 | -0.3113 | -1.45 | 1.33 M | 28.09 M | |
| EQB | EQB Inc | 18.1396 | -0.2625 | -1.43 | 143.2 K | 2.6 M | |
| BOS | Airboss America J | 4.5709 | -0.0632 | -1.36 | 24.3 K | 111.07 K | |
| CUP-U | Caribbean Utilities Company Ltd | 5.6042 | -0.0757 | -1.33 | 800 | 4.48 K | |
| BPS-PC | Brookfield Property Split Corp Pref C | 13.0825 | -0.1703 | -1.29 | 5.61 K | 73.34 K | |
| FTT | Finning Intl | 15.0095 | -0.1887 | -1.24 | 551.78 K | 8.28 M | |
| GWO-PL | Great Wst 5.65 Non Cum 1St L Prf | 11.8602 | -0.1489 | -1.24 | 2.38 K | 28.23 K | |
| MFC-PB | Manulife Finl Srs 2 Prf | 10.6141 | -0.1331 | -1.24 | 16.83 K | 178.66 K | |
| DOO | Brp Inc | 27.0553 | -0.3254 | -1.19 | 2.7 K | 73.05 K | |
| ATD | Alimentation Couche-Tard Inc. | 8.8152 | -0.1052 | -1.18 | 4.2 K | 37.02 K | |
| BCE-PR | BCE Inc Pref R | 10.7241 | -0.1189 | -1.1 | 20.2 K | 216.58 K | |
| ALC | Algoma Central | 6.4952 | -0.0707 | -1.08 | 6.04 K | 39.23 K | |
| DC-A | Dundee Corporation | 9.3951 | -0.0988 | -1.04 | 56.94 K | 534.97 K | |
| GEI | Gibson Energy Inc | 9.5212 | -0.10 | -1.04 | 370.09 K | 3.52 M | |
| ESI | Ensign Energy Services Inc | 5.0868 | -0.0524 | -1.02 | 78.41 K | 398.86 K | |
| KBL | Kbro Linen Inc | 22.2352 | -0.2245 | -1 | 26.5 K | 589.23 K | |
| CTC | Canadian Tire Corp Ltd | 82.5323 | -0.786 | -0.94 | 1.46 K | 120.5 K | |
| TRP | TC Energy Corp | 21.7318 | -0.2061 | -0.94 | 744.88 K | 16.19 M | |
| GWO-PQ | Great Wes 5.15 Q Non Cum Fst Prf | 11.6555 | -0.1036 | -0.88 | 4.54 K | 52.92 K | |
| ONEX | Onex Corp | 48.2503 | -0.4267 | -0.88 | 180.07 K | 8.69 M | |
| GWO-PM | Great West Lifeco Inc Pref M | 11.9437 | -0.1049 | -0.87 | 17.27 K | 206.21 K | |
| WN-PE | George Weston 4.75 Ser V Prf | 10.5433 | -0.0899 | -0.85 | 10.92 K | 115.11 K | |
| DIR-UN | Dream Industrial Real Estate Investment Trust | 3.7114 | -0.0304 | -0.81 | 104.86 K | 389.16 K | |
| KPT | Kp Tissue Inc | 7.5255 | -0.0611 | -0.81 | 3.6 K | 27.09 K | |
| ADN | Acadian Timber Corp | 5.4243 | -0.0437 | -0.8 | 11.27 K | 61.14 K | |
| LCS-PA | Brompton Lifeco Split Corp Pref A | 4.6723 | -0.0373 | -0.79 | 675 | 3.15 K | |
| ALA | AltaGas Ltd | 18.8683 | -0.1489 | -0.78 | 267.35 K | 5.04 M | |
| NWC | The North West Company Inc | 13.4588 | -0.1043 | -0.77 | 32.86 K | 442.23 K | |
| TPX-B | Molson Coors Canada Inc | 38.2379 | -0.2716 | -0.71 | 427 | 16.33 K | |
| SGY | Surge Energy Inc | 23.8888 | -0.1683 | -0.7 | 162.14 K | 3.87 M | |
| BCE-PY | BCE Inc Pref Y | 11.2785 | -0.0783 | -0.69 | 125 | 1.41 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 10.6804 | -0.0741 | -0.69 | 4.23 K | 45.2 K | |
| LBS-PA | Life & Banc Split Corp Pref A | 5.0506 | -0.035 | -0.69 | 1.77 K | 8.94 K | |
| TOT | Total Energy Services Inc | 12.4182 | -0.0847 | -0.68 | 15.48 K | 192.21 K | |
| WCN | Waste Connections Inc | 29.9411 | -0.2008 | -0.67 | 128.99 K | 3.86 M | |
| CRR-UN | Crombie Real Estate Investment Trust | 5.5337 | -0.0354 | -0.64 | 426.26 K | 2.36 M | |
| BCE-PI | BCE Inc Pref AI | 11.7143 | -0.0731 | -0.62 | 11.22 K | 131.49 K | |
| LFE-PB | Canadian Life Companies Split Corp Pref B | 4.3438 | -0.0259 | -0.59 | 4.53 K | 19.69 K | |
| EFN | Element Fleet Management Corp | 7.6599 | -0.0442 | -0.57 | 1.4 M | 10.73 M | |
| HR-UN | H&R Real Estate Investment Trust | 11.8389 | -0.0683 | -0.57 | 625.92 K | 7.41 M | |
| MFC-PF | Manulife Financial Corp Pref 3 Class 1 | 12.9962 | -0.0709 | -0.54 | 11.02 K | 143.18 K | |
| PSLV-U | Sprott Physical Silver Trust | 9.28 | -0.05 | -0.54 | 24.92 K | 231.26 K | |
| PXT | Parex Resources Inc | 4.0884 | -0.0216 | -0.53 | 264.7 K | 1.08 M | |
| IFP | Interfor Corp | 11.1185 | -0.0563 | -0.5 | 170.2 K | 1.89 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LCU | Lion Copper Corp. Common Shares | 3.51 | 69.49 M | -0.27 | -7.14 | 14.84 K | 52.1 K |
| BRCNF | Burcon NutraScience Corp | 3.33 | 8.44 M | -0.07 | -2.06 | 9.88 K | 32.88 K |
| SEII | Sharing Economy International Inc | 1090.00 | 1.29 M | -6.00 | -0.55 | 434 | 473.06 K |
| SPRV | Web To Door Inc | 150.00 | 390.37 K | -100.00 | -40 | 337 | 50.55 K |
| BLSP | Blue Sphere Corporation | 48.477 | 216.59 K | -1.469 | -2.94 | 1.22 M | 59.12 M |
| SPRN | Supernova Energy Inc | 39.00 | 33.18 K | -1.00 | -2.5 | 529 | 20.63 K |
| BERI | Blue Earth Resources Inc | 3.30 | 23.08 K | -0.25 | -7.04 | 300 | 990 |
| AXPWQ | Axion Power International Inc | 90300.00 | 9.6 K | -9100.00 | -9.15 | 3 | 270.9 K |
| LASLY | Lentuo International Inc | 4.21 | 3.26 K | -0.23 | -5.18 | 28.77 K | 121.12 K |
| CBDX | Curative Biosciences Inc | 1000.00 | 3.16 K | -100.00 | -9.09 | 1.25 K | 1.25 M |
| EMWPF | Eros Media World Plc | 222.6002 | 1.9 K | -21.0001 | -8.62 | 49 | 10.91 K |
| SYNE | Synthesis Energy Systems Inc | 51.456 | 157 | -1.024 | -1.95 | 2.79 K | 143.3 K |
| TBEV | High Performance Beverages Company | 18.50 | -4.50 | -19.57 | 1.54 K | 28.55 K | |
| VRCI | Verde Science Inc | 58.80 | -8.40 | -12.5 | 92.29 K | 5.43 M | |
| PTRC | Petro River Oil Corp | 58.00 | -7.00 | -10.77 | 250 | 14.5 K | |
| HMNY | Helios and Matheson Analytics Inc | 1191.0435 | -59.1823 | -4.73 | 17 | 20.25 K | |
| LIQDQ | Liquid Holdings Group Inc | 7.70 | -0.30 | -3.75 | 9.81 K | 75.51 K | |
| PZOO | Pazoo Inc | 724.9998 | -25.0002 | -3.33 | 2 | 1.45 K | |
| SRSCQ | Sears Canada Inc | 7.0901 | -0.1862 | -2.56 | 825 | 5.85 K | |
| NKRSF | Niko Resources Ltd | 5.47 | -0.11 | -1.97 | 6.6 K | 36.1 K | |
| TREVQ | Trevali Mining Corporation | 6.77 | -0.13 | -1.88 | 150 | 1.02 K | |
| HDYNQ | Hyperdynamics Corporation | 4.25 | -0.04 | -0.93 | 35.73 K | 151.84 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AEC | Anfield Energy Inc | 52.50 | 59.03 M | -7.50 | -12.5 | 14 | 735 |
| SAG | Sterling Metals Corp | 120.00 | 6.48 M | -20.00 | -14.29 | 172 | 20.64 K |
| AZR | Azarga Metals Corp | 15.50 | 315.11 K | -1.50 | -8.82 | 236.31 K | 3.66 M |
| MAX | Max Resource Corp | 8.40 | -6.00 | -41.67 | 83 | 697.2 | |
| PURO | Platauro Metals Corp. | 5.0083 | -1.6695 | -25 | 207 | 1.04 K | |
| EGR | EGR Exploration Ltd. | 18.00 | -6.00 | -25 | 870 | 15.66 K | |
| AEP | Atlas Engineered Products Ltd | 6.60 | -1.40 | -17.5 | 14.5 K | 95.7 K | |
| URZ | Urz Energy Corp | 25.00 | -5.00 | -16.67 | 412 | 10.3 K | |
| SMN | Sun Summit Minerals Corp | 4.95 | -0.90 | -15.38 | 2.44 K | 12.1 K | |
| ZKL-H | China Keli Electric Company Ltd | 6.00 | -1.00 | -14.29 | 100 | 600 | |
| WEX | Western Exploration Inc | 140.00 | -15.00 | -9.68 | 42 | 5.88 K | |
| BBB | Brixton Metals Corporation | 12.00 | -1.00 | -7.69 | 1.29 K | 15.48 K | |
| OGW | Ongwe Minerals Inc. | 11.68 | -0.96 | -7.59 | 775 | 9.05 K | |
| FMS | Focus Graphite Inc | 5.20 | -0.40 | -7.14 | 11.81 K | 61.41 K | |
| GORO | Goldgroup Mining Inc. | 5.20 | -0.40 | -7.14 | 1.86 K | 9.7 K | |
| BKM | Pacific Booker Minerals Inc | 4.72 | -0.28 | -5.6 | 9.1 K | 42.95 K | |
| ENA | Enablence Technologies Inc | 43.20 | -2.40 | -5.26 | 160 | 6.91 K | |
| LTV | Leonovus Inc | 5.40 | -0.30 | -5.26 | 50 | 270 | |
| SGLD | Scorpio Gold Corporation | 3.78 | -0.18 | -4.55 | 3.99 K | 15.08 K | |
| ZEN | ZEN Graphene Solutions Ltd | 3.82 | -0.16 | -4.02 | 261.7 K | 999.69 K | |
| AAZ | Azincourt Energy Corp | 8.8748 | -0.317 | -3.45 | 4.73 K | 42 K | |
| SKRR | SKRR Exploration Inc | 135.0003 | -4.50 | -3.23 | 22 | 2.97 K | |
| GAMA | Gamma Resources Ltd. | 9.52 | -0.28 | -2.86 | 2.06 K | 19.62 K | |
| NCP | Nickel Creek Platinum Corp. | 71.00 | -2.00 | -2.74 | 1.33 K | 94.22 K | |
| IFOS | Itafos Inc | 209.1615 | -4.6481 | -2.17 | 1.05 K | 219.2 K | |
| NEXG | NeXGold Mining Corp | 5.64 | -0.12 | -2.08 | 1.08 K | 6.11 K | |
| KTN | Kootenay Silver Inc | 7.00 | -0.10 | -1.41 | 100 | 700 | |
| RET-A | Reitmans (Canada) Limited | 7.7596 | -0.108 | -1.37 | 108.17 K | 839.36 K | |
| YAK-H | Mongolia Growth Group Ltd. | 3.13 | -0.02 | -0.63 | 2.3 K | 7.2 K |