Loser Valuations for 4 March 2014 from 00:00:00 until 23:59:59
Loser Valuations for 4 March 2014 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| USAS | Americas Silver Corp | 10.50 | 1.11 B | -0.30 | -2.78 | 1.12 K | 11.73 K |
| BKTI | Bk Technologies Inc | 11.9596 | 261.44 M | -0.4385 | -3.54 | 12.65 K | 151.3 K |
| USBC | USBC, Inc. | 420.00 | 147.54 M | -60.00 | -12.5 | 26 | 10.92 K |
| ESP | Espey Mfg. & Electronics | 18.6619 | 147.09 M | -0.1623 | -0.86 | 3 K | 55.99 K |
| OPHC | Optimumbank Hlds | 12.70 | 114.3 M | -0.799 | -5.92 | 2.02 K | 25.64 K |
| STXS | Stereotaxis Inc | 5.05 | 114.23 M | -0.07 | -1.37 | 516.58 K | 2.61 M |
| IOR | Income Opportunity Realty Trust | 6.07 | 73.2 M | -0.13 | -2.1 | 14.85 K | 90.11 K |
| SDEV | Stablecoin Development Corporation | 125510.5938 | 65.07 M | -4048.7266 | -3.12 | 1 | 125.51 K |
| DIT | Amcon Distributing Company | 72.7506 | 58.53 M | -2.0436 | -2.73 | 800 | 58.2 K |
| IBIO | Ibio Inc | 2600.00 | 51.03 M | -50.00 | -1.89 | 17 | 44.2 K |
| AGIG | AGIG | 46.25 | 36.75 M | -1.25 | -2.63 | 1.58 K | 72.98 K |
| CTM | Castellum Inc | 1725.00 | 35.57 M | -217.50 | -11.2 | 3 | 5.17 K |
| NNVC | Nanoviricides Inc | 79.20 | 33.97 M | -2.20 | -2.7 | 10.52 K | 832.79 K |
| COHN | Cohen & CO Inc | 8.6317 | 32.45 M | -0.5683 | -6.18 | 10.12 K | 87.34 K |
| UAVS | Ageagle Aerial Systems Inc | 179986.6406 | 23.07 M | -3749.7188 | -2.04 | 1 | 179.99 K |
| JOB | General Employment Enterprises | 3.20 | 21.35 M | -0.10 | -3.03 | 4.64 K | 14.85 K |
| RVP | Retractable Technologies | 3.46 | 16.63 M | -0.06 | -1.7 | 10.2 K | 35.29 K |
| AWX | Avalon Holdings Corp | 5.62 | 10.76 M | -0.06 | -1.06 | 1.8 K | 10.12 K |
| CVR | Chicago Rivet & Machine Company | 28.4038 | 9.28 M | -0.511 | -1.77 | 6.4 K | 181.78 K |
| CANF | Can-Fite Biopharma Ltd ADR | 17789.9902 | 5.09 M | -89.998 | -0.5 | 5 | 88.95 K |
| AUMN | Golden Minerals Company | 27.50 | 3.4 M | -0.75 | -2.65 | 8.91 K | 245.03 K |
| OGEN | Oragenics Inc | 67680.00 | 1.6 M | -1980.00 | -2.84 | 1 | 67.68 K |
Canadian Securities Exchange (CN) CAD
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| T | Crude Oil WTI | 103.33 | 608.28 B | -1.59 | -1.52 | 210 K | 21.7 M |
| SI | Silver | 21.222 | 1.1 B | -0.263 | -1.22 | 43.76 K | 928.67 K |
| KC | Coffee | 185.15 | -7.45 | -3.87 | 65 | 12.03 K | |
| BZ | Brent Crude | 109.30 | -1.90 | -1.71 | 218.5 K | 23.88 M | |
| CL | Crude Oil | 103.33 | -1.59 | -1.52 | 210 K | 21.7 M | |
| HO | Heating Oil | 3.0407 | -0.0398 | -1.29 | 63 K | 191.56 K | |
| ZB | US Treasury Bond Futures | 133.9375 | -1.25 | -0.92 | 32.46 K | 4.35 M | |
| GC | Gold | 1337.80 | -12.2999 | -0.91 | 80 | 107.02 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ISRG | Intuitive Surg Inc | 49.9455 | 162.71 B | -0.4811 | -0.95 | 6.69 M | 333.91 M |
| NTAP | Netapp Inc | 29.833 | 34.58 B | -0.2376 | -0.79 | 4.34 M | 129.35 M |
| GEN | Gen Digital Inc | 7.7055 | 17.68 B | -0.1431 | -1.82 | 8.85 M | 68.2 M |
| TSEM | Tower Semiconductor | 7.86 | 17.29 B | -0.07 | -0.88 | 275.6 K | 2.17 M |
| CG | The Carlyle Group | 17.8963 | 15.08 B | -0.7786 | -4.17 | 1.83 M | 32.66 M |
| ARCC | Ares Capital Corp | 5.5611 | 13.97 B | -0.0373 | -0.67 | 2.85 M | 15.84 M |
| URBN | Urban Outfitters Inc | 37.30 | 7.56 B | -0.22 | -0.59 | 1.36 M | 50.66 M |
| GLNG | Golar Lng Ltd | 29.2647 | 4.45 B | -0.4832 | -1.62 | 3.58 M | 104.66 M |
| AAOI | Applied Optoelect | 24.64 | 4.42 B | -0.47 | -1.87 | 218 K | 5.37 M |
| LBTYB | Liberty Global Ord B | 37.9773 | 3.85 B | -0.2216 | -0.58 | 6.77 K | 256.99 K |
| ARLP | Alliance Resource Pt | 13.8762 | 3.19 B | -0.1658 | -1.18 | 100.35 K | 1.39 M |
| AXGN | Axogen Inc | 3.99 | 3.02 B | -0.11 | -2.68 | 29.3 K | 116.91 K |
| NMIH | Nmi Holdings Inc | 10.52 | 2.92 B | -0.15 | -1.41 | 552.76 K | 5.82 M |
| ADMA | Adma Biologics | 8.51 | 2.84 B | -0.49 | -5.44 | 1.96 K | 16.69 K |
| PATK | Patrick Inds Inc | 10.8476 | 2.64 B | -0.065 | -0.6 | 273.38 K | 2.97 M |
| MARA | Marathon Digital Holdings | 52.00 | 2.57 B | -1.60 | -2.99 | 2.4 K | 124.8 K |
| LMAT | Lemaitre Vascular | 7.1862 | 1.86 B | -0.0964 | -1.32 | 22.02 K | 158.2 K |
| FORTY | Formula Sys [1985] ADR | 21.3397 | 1.79 B | -0.1293 | -0.6 | 132 | 2.82 K |
| CHRN | ChronoScale Corporation | 8111.2451 | 1.69 B | -251.9971 | -3.01 | 62 | 502.9 K |
| QURE | Uniqure N.V. | 15.69 | 1.6 B | -0.19 | -1.2 | 48.47 K | 760.53 K |
| APPS | Digital Turbine | 4.17 | 1.38 B | -0.43 | -9.35 | 2.33 M | 9.7 M |
| INVA | Innoviva Inc | 27.1026 | 1.35 B | -0.4862 | -1.76 | 2.36 M | 63.95 M |
| MNKD | Mannkind Corp | 30.40 | 1.35 B | -0.25 | -0.82 | 1.64 M | 49.95 M |
| INNV | Innovage Holding Corp | 39.90 | 1.26 B | -2.10 | -5 | 1 | 39.9 |
| STRA | Strayer Education | 38.0215 | 1.18 B | -0.1926 | -0.5 | 281.7 K | 10.71 M |
| NBN | Northeast Bncp | 9.1136 | 1.15 B | -0.0586 | -0.64 | 460 | 4.19 K |
| ATEC | Alphatec Holdings | 15.12 | 1.13 B | -0.24 | -1.56 | 372.27 K | 5.63 M |
| OCSL | Oaktree Specialty Lending Corp | 8.4004 | 1.1 B | -0.1297 | -1.52 | 1.32 M | 11.09 M |
| SVRA | Savara Inc | 57.855 | 1.04 B | -1.645 | -2.76 | 29.64 K | 1.71 M |
| HROW | Harrow Health Inc | 8.51 | 1.03 B | -0.24 | -2.74 | 60 K | 510.6 K |
| DGICB | Donegal Group Cl B | 15.4579 | 955.45 M | -1.2673 | -7.58 | 177 | 2.74 K |
| BLMN | Bloomin' Brands Inc | 18.9978 | 880.18 M | -0.731 | -3.71 | 1.53 M | 29.15 M |
| MFIC | Midcap Financial Investment Corp | 6.1751 | 845.97 M | -0.0499 | -0.8 | 2.01 M | 12.39 M |
| MITK | Mitek Systems Inc | 5.275 | 834.76 M | -0.035 | -0.66 | 617.62 K | 3.26 M |
| SCZM | Santacruz Silver Mining Ltd. Common Shares | 3.7944 | 752.29 M | -0.1276 | -3.25 | 4.33 K | 16.41 K |
| ACNB | Acnb Corp | 12.4032 | 677.66 M | -0.1352 | -1.08 | 23.72 K | 294.17 K |
| CRESY | Cresud Sacif ADR | 6.0919 | 656.41 M | -0.0523 | -0.85 | 46.45 K | 282.99 K |
| NMFC | New Mountain Finance Corp | 4.0636 | 649.83 M | -0.0852 | -2.05 | 558.92 K | 2.27 M |
| SLRC | Slr Investment Corp | 7.1292 | 635.46 M | -0.0615 | -0.86 | 500.7 K | 3.57 M |
| SSYS | Stratasys Ltd | 123.05 | 588.39 M | -0.94 | -0.76 | 1.06 M | 130.52 M |
| SFST | Southern First Bancs | 13.52 | 577.24 M | -0.15 | -1.1 | 200 | 2.7 K |
| BSRR | Sierra Bancorp | 11.1188 | 543.55 M | -0.0683 | -0.61 | 376.1 K | 4.18 M |
| KMDA | Kamada Ltd | 16.2291 | 444.95 M | -0.1227 | -0.75 | 61.8 K | 1 M |
| GLAD | Gladstone Cap Corp | 6.4757 | 441.02 M | -0.0719 | -1.1 | 108 K | 699.38 K |
| PLBC | Plumas Bancorp | 5.3229 | 435.99 M | -0.0409 | -0.76 | 8.8 K | 46.84 K |
| FWDI | AdvisorShares Madrona International ETF | 16.90 | 421.87 M | -0.20 | -1.17 | 820 | 13.86 K |
| ACTG | Acacia Res-Acacia | 13.8156 | 417.67 M | -0.1206 | -0.87 | 1.06 M | 14.59 M |
| VALU | Value Line Inc | 10.0522 | 415.25 M | -0.1341 | -1.32 | 4.4 K | 44.23 K |
| RCKY | Rocky Brands Inc | 10.1546 | 404.03 M | -0.0822 | -0.8 | 34.73 K | 352.65 K |
| NECB | Northeast Community Bancorp | 4.2314 | 401.97 M | -0.0234 | -0.55 | 102 | 431.6 |
| WILC | G Willi-Food Intl | 5.0639 | 397.17 M | -0.1746 | -3.33 | 51.69 K | 261.75 K |
| PERI | Perion Network Ltd | 38.10 | 370.07 M | -1.32 | -3.35 | 229.15 K | 8.73 M |
| FRST | Primis Financial Corp | 6.7251 | 364.05 M | -0.0671 | -0.99 | 1.8 K | 12.13 K |
| GEVO | Gevo Inc | 7799.9941 | 363.44 M | -120.00 | -1.52 | 159 | 1.24 M |
| TCPC | TCP Capital Corp | 4.59 | 345.68 M | -0.1138 | -2.42 | 686.76 K | 3.15 M |
| AGEN | Agenus Inc | 93.4202 | 322.91 M | -1.5701 | -1.65 | 47.9 K | 4.47 M |
| LAND | Gladstone Land Corp | 7.9335 | 301.09 M | -0.1726 | -2.13 | 94 K | 745.75 K |
| LSAK | Lesaka Technologies Inc | 10.11 | 299.42 M | -0.11 | -1.08 | 177.68 K | 1.8 M |
| SMTI | Sanara Medtech Inc | 11.90 | 294.94 M | -0.10 | -0.83 | 520 | 6.19 K |
| ESCA | Escalade Inc | 7.4139 | 290.41 M | -0.0625 | -0.84 | 16.81 K | 124.63 K |
| III | Information Svcs Group | 4.0526 | 287.09 M | -0.0243 | -0.6 | 153.26 K | 621.09 K |
| ARCT | Arcturus Therapeutics Ltd | 156.87 | 273.53 M | -4.13 | -2.57 | 16.77 K | 2.63 M |
| CMTV | Community Bancorp. Common Stock | 7.4694 | 264.76 M | -0.2767 | -3.57 | 362 | 2.7 K |
| ELVA | Electrovaya Inc | 4.495 | 263.99 M | -0.04 | -0.88 | 2.4 K | 10.79 K |
| RGCO | Rgc Resources Inc | 8.6006 | 246.37 M | -0.0449 | -0.52 | 5.44 K | 46.75 K |
| PPIH | Perma-Pipe International Holdings Inc | 15.10 | 242.99 M | -0.55 | -3.51 | 16.5 K | 249.09 K |
| FATE | Fate Therapeutics | 8.67 | 232.45 M | -0.31 | -3.45 | 58.83 K | 510.01 K |
| IMMR | Immersion Corp | 10.3951 | 230.45 M | -0.1267 | -1.2 | 384.35 K | 4 M |
| AEHL | Antelope Enterprise Hldg Ltd | 100636.2109 | 228.18 M | -1686.6406 | -1.65 | 2 | 201.27 K |
| PEBK | Peoples Bancorp NC | 10.3115 | 227.81 M | -0.067 | -0.65 | 4.18 K | 43.12 K |
| INBK | First Internet Bcp | 19.6367 | 223.93 M | -0.8145 | -3.98 | 9.69 K | 190.26 K |
| MFIN | Medallion Fin Cp | 9.0696 | 218.52 M | -0.0948 | -1.03 | 350.9 K | 3.18 M |
| CBFV | Cb Financial Svc | 12.4004 | 209.49 M | -0.155 | -1.23 | 525 | 6.51 K |
| FNWD | Finward Bancorp | 18.2267 | 190.52 M | -0.1736 | -0.94 | 900 | 16.4 K |
| HDSN | Hudson Tech Inc | 3.10 | 184.77 M | -0.02 | -0.64 | 59.07 K | 183.12 K |
| NAGE | Niagen Bioscience, Inc. | 5.19 | 180.57 M | -0.09 | -1.7 | 9.63 K | 50 K |
| OPRX | Optimizerx Corp | 5.0099 | 178.38 M | -0.24 | -4.57 | 32.59 K | 163.27 K |
| SBFG | Sb Financial Group | 6.1362 | 176.65 M | -0.0984 | -1.58 | 6.24 K | 38.3 K |
| WHF | Whitehorse Finance | 3.1662 | 173.96 M | -0.0352 | -1.1 | 153.47 K | 485.91 K |
| CHCI | Comstock Hlds Cos | 12.53 | 173.25 M | -0.14 | -1.1 | 4.59 K | 57.49 K |
| CXDO | Crexendo Inc | 3.1577 | 168.21 M | -0.0297 | -0.93 | 722 | 2.28 K |
| AEYE | Audioeye Inc | 6.875 | 164.39 M | -0.125 | -1.79 | 9.19 K | 63.2 K |
| DUOT | Duos Technologies Group Inc | 1078.00 | 163.66 M | -98.00 | -8.33 | 3 | 3.23 K |
| MNSB | Mainstreet Bank | 7.0654 | 155.84 M | -0.1676 | -2.32 | 525 | 3.71 K |
| INO | Inovio Pharma | 168.3555 | 155.49 M | -1.4349 | -0.85 | 191.65 K | 32.27 M |
| TCX | Tucows Inc Cl A | 13.07 | 151.18 M | -0.35 | -2.61 | 33.49 K | 437.7 K |
| SLNH | Soluna Hldgs Inc | 17.6897 | 132.67 M | -0.7448 | -4.04 | 88 | 1.56 K |
| BKSC | Bank of So Car Cp | 8.2117 | 111.51 M | -0.0548 | -0.66 | 4.13 K | 33.91 K |
| BYFC | Broadway Fin Cp | 8.72 | 111.25 M | -0.48 | -5.22 | 780 | 6.8 K |
| OPHC | Optimumbank Hlds | 12.70 | 107.56 M | -0.799 | -5.92 | 2.02 K | 25.64 K |
| CBAT | Cbak Energy Technology Inc | 3.75 | 93.52 M | -0.24 | -6.02 | 1.1 M | 4.13 M |
| LAKE | Lakeland Inds Inc | 6.3784 | 89.38 M | -0.0489 | -0.76 | 3.91 K | 24.96 K |
| VXRT | Vaxart Inc | 73.15 | 89.22 M | -1.10 | -1.48 | 10.74 K | 785.56 K |
| INTG | Intergroup Cp The | 18.31 | 82.8 M | -0.48 | -2.55 | 3.3 K | 60.42 K |
| CPHC | Canterbury Park Hl | 8.4878 | 81.9 M | -0.1994 | -2.3 | 506 | 4.29 K |
| PFX | Phenixfin Corp Pr | 125.2778 | 78.76 M | -1.7312 | -1.36 | 43.24 K | 5.42 M |
| RFIL | RF Industries Ltd | 5.276 | 78.65 M | -0.0397 | -0.75 | 82 K | 432.63 K |
| WFCF | Where Food Comes From Inc | 47.521 | 78.08 M | -3.3264 | -6.54 | 431 | 20.48 K |
| SLNG | Stabilis Solutions Inc | 59.68 | 67.88 M | -14.32 | -19.35 | 55.86 K | 3.33 M |
| HFBL | Home Federal Bancorp Inc | 6.6978 | 67.79 M | -0.0568 | -0.84 | 8.61 K | 57.67 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| HCA | Hca Holdings Inc | 47.3926 | 105.47 B | -0.5848 | -1.22 | 3.52 M | 166.86 M |
| TGT | Target Corporation | 42.8105 | 75.37 B | -0.4398 | -1.02 | 6.4 M | 273.99 M |
| MS-PA | Morgan Stanley | 12.6448 | 67.91 B | -0.085 | -0.67 | 92.53 K | 1.17 M |
| WPM | Wheaton Precious Metals | 21.6979 | 65.38 B | -0.2563 | -1.17 | 3.45 M | 74.96 M |
| FNV | Franco Nev Corp | 44.0272 | 50.81 B | -0.7753 | -1.73 | 413.9 K | 18.22 M |
| AU | Anglogold Ashanti Ltd ADR | 14.7833 | 50.26 B | -0.3712 | -2.45 | 3.75 M | 55.46 M |
| KGC | Kinross Gold Corp | 4.6368 | 26.92 B | -0.0361 | -0.77 | 8.03 M | 37.22 M |
| BBY | Best Buy Company | 16.6067 | 22.29 B | -0.2253 | -1.34 | 9.97 M | 165.57 M |
| XPO | Xpo Logistics Inc | 10.6429 | 21.91 B | -0.1003 | -0.93 | 1.5 M | 15.96 M |
| BEP | Brookfield Renewable | 7.4938 | 21.32 B | -0.053 | -0.7 | 31.65 K | 237.16 K |
| AMCR | Amcor Plc | 27.6223 | 20.85 B | -0.9844 | -3.44 | 80 | 2.21 K |
| TPL | Texas Pacific Land Trust | 13.0928 | 19.19 B | -0.072 | -0.55 | 157.5 K | 2.06 M |
| CDE | Coeur Mining Inc | 11.19 | 16.81 B | -0.07 | -0.62 | 1.55 M | 17.31 M |
| BURL | Burlington Stores Inc | 26.69 | 16.15 B | -0.59 | -2.16 | 366.4 K | 9.78 M |
| SGI | Somnigroup International Inc. | 12.2756 | 15.26 B | -0.0862 | -0.7 | 2.7 M | 33.1 M |
| WPC | W.P. Carey & Co. Llc | 30.4868 | 15.16 B | -0.2088 | -0.68 | 954.66 K | 29.1 M |
| PKX | Posco ADR | 42.2034 | 14.96 B | -0.5365 | -1.26 | 484.8 K | 20.46 M |
| IAG | Iamgold Corp | 3.76 | 11.33 B | -0.06 | -1.57 | 7.3 M | 27.45 M |
| DDS | Dillard's | 67.6258 | 10.18 B | -0.5112 | -0.75 | 522.5 K | 35.33 M |
| EGO | Eldorado Gold Corp | 33.6669 | 9.77 B | -0.2472 | -0.73 | 649.4 K | 21.86 M |
| KT | Korea Telecom Corp ADR | 8.7378 | 9.08 B | -0.0448 | -0.51 | 547.5 K | 4.78 M |
| NNN | National Retail Properties | 19.8876 | 8.09 B | -0.1165 | -0.58 | 958.6 K | 19.06 M |
| AG | First Majestic Silver | 10.9859 | 7.83 B | -0.2761 | -2.45 | 1.3 M | 14.25 M |
| GAP | Gap Inc | 28.6458 | 7.81 B | -0.308 | -1.06 | 4.84 M | 138.68 M |
| BVN | Compania Mina Buenaventura S.A. ADR | 11.6678 | 7.34 B | -0.1719 | -1.45 | 2.35 M | 27.36 M |
| CLF | Cleveland-Cliffs Inc | 17.57 | 7 B | -0.367 | -2.05 | 12.32 M | 216.45 M |
| HRB | H&R Block | 20.2477 | 6.24 B | -0.2373 | -1.16 | 4.35 M | 88.06 M |
| RNG | Ringcentral Inc | 21.6413 | 6.08 B | -0.3993 | -1.81 | 155.7 K | 3.37 M |
| IBP | Installed Building Products | 13.2273 | 5.94 B | -0.128 | -0.96 | 44.96 K | 594.73 K |
| UGP | Ultrapar Participacoes S.A. ADR | 7.6399 | 5.85 B | -0.1116 | -1.44 | 780.4 K | 5.96 M |
| SKY | Skyline Corp | 5.344 | 5.18 B | -0.1247 | -2.28 | 38.4 K | 205.21 K |
| TEO | Telecom Argentina Stet France Telecom ADR | 8.4914 | 4.42 B | -0.1314 | -1.52 | 164.2 K | 1.39 M |
| AKO-B | Embotelladora Andina S.A | 10.8397 | 4.41 B | -0.076 | -0.7 | 9.09 K | 98.54 K |
| DK | Delek US Holdings | 18.3032 | 3.98 B | -0.3961 | -2.12 | 1.26 M | 23.02 M |
| CVI | Cvr Energy Inc | 14.0889 | 3.93 B | -0.1452 | -1.02 | 1.33 M | 18.68 M |
| HTGC | Hercules Technology Growth Capital | 4.592 | 3.1 B | -0.0502 | -1.08 | 888.28 K | 4.08 M |
| DKL | Delek Logistics Partners LP | 11.1857 | 3.07 B | -0.1561 | -1.38 | 69.9 K | 781.88 K |
| KN | Knowles Corp | 30.57 | 2.8 B | -0.73 | -2.33 | 3.28 M | 100.25 M |
| BCC | Boise Cascade L.L.C. | 19.0099 | 2.53 B | -0.2928 | -1.52 | 1.31 M | 24.98 M |
| LEU | Centrus Energy Corp. | 61.0989 | 2.4 B | -4.3956 | -6.71 | 44.89 K | 2.74 M |
| INVX | Innovex International, Inc | 105.40 | 1.78 B | -1.56 | -1.46 | 509.4 K | 53.69 M |
| VET | Vermilion Energy Inc | 32.4258 | 1.55 B | -0.2548 | -0.78 | 12.2 K | 395.59 K |
| PRG | Prog Hldgs Inc | 24.2554 | 1.5 B | -0.1601 | -0.66 | 1.41 M | 34.13 M |
| PBT | Permian Basin Royalty Trust | 6.5833 | 1.41 B | -0.0604 | -0.91 | 74.9 K | 493.09 K |
| GLP | Global Partners LP | 12.044 | 1.4 B | -0.264 | -2.14 | 29.2 K | 351.68 K |
| EPC | Edgewell Personal Care | 61.8046 | 1.36 B | -0.9057 | -1.44 | 1.03 M | 63.7 M |
| UVE | Universal Insurance Holdings Inc | 9.496 | 1.29 B | -0.2091 | -2.15 | 1.76 M | 16.74 M |
| SPH | Suburban Propane Partners LP | 13.6702 | 1.15 B | -0.4716 | -3.33 | 377.7 K | 5.16 M |
| CPAC | Cementos Pacasmayo S.A.A ADR | 3.6482 | 1.1 B | -0.0707 | -1.9 | 7.3 K | 26.63 K |
| GPRK | Geopark Hlds Lmtd | 6.1328 | 1.01 B | -0.1417 | -2.26 | 53.6 K | 328.72 K |
| MUX | Mcewen Mining Inc | 28.6275 | 969.58 M | -0.1954 | -0.68 | 167.37 K | 4.79 M |
| SBR | Sabine Royalty Trust | 19.1491 | 943.58 M | -0.1365 | -0.71 | 9 K | 172.34 K |
| KRO | Kronos Worldwide Inc | 8.0714 | 931.14 M | -0.047 | -0.58 | 369.56 K | 2.98 M |
| BBDC | Barings Bdc Inc | 7.9491 | 917.23 M | -0.0869 | -1.08 | 396.83 K | 3.15 M |
| CODI | Compass Diversified Holdings | 8.2519 | 892.3 M | -0.0712 | -0.86 | 157.1 K | 1.3 M |
| CYD | China Yuchai International | 10.6178 | 860.01 M | -0.2172 | -2 | 41.4 K | 439.58 K |
| KODK | Eastman Kodak | 28.53 | 813.25 M | -1.39 | -4.65 | 155.27 K | 4.43 M |
| ASC | Ardmore Shipping Corp | 9.1968 | 705.92 M | -0.3523 | -3.69 | 444.2 K | 4.09 M |
| NVRI | Enviri Corporation | 20.2946 | 705.03 M | -0.3012 | -1.46 | 1.03 M | 21 M |
| MFA | MFA Financial Inc | 7.2023 | 634.6 M | -0.037 | -0.51 | 1.5 M | 10.84 M |
| CIM | Chimera Investment Corp | 10.9657 | 608.94 M | -0.0694 | -0.63 | 692 K | 7.59 M |
| TCI | Transcontinental Realty Investors | 15.48 | 435.54 M | -0.12 | -0.77 | 7.3 K | 113 K |
| XRN | Chiron Real Estate Inc. | 188.2699 | 393.67 M | -170.3394 | -47.5 | 1 | 188.27 |
| SMC | Summit Midstream Corporation | 315.8927 | 385.39 M | -1.9815 | -0.62 | 2.86 K | 903.45 K |
| RM | Regional Managment Corp | 23.8081 | 322.29 M | -1.0664 | -4.29 | 408.3 K | 9.72 M |
| DDD | 3D Systems Corp | 74.37 | 319.39 M | -0.49 | -0.65 | 4.85 M | 360.88 M |
| MLP | Maui Land & Pineapple Company | 5.93 | 310.6 M | -0.08 | -1.33 | 17.76 K | 105.3 K |
| KWY | Kingsway Corporation | 3.90 | 242.73 M | -0.03 | -0.76 | 500 | 1.95 K |
| SCM | Stellus Capital Investment Cor | 3.7822 | 207.9 M | -0.034 | -0.89 | 118.3 K | 447.43 K |
| MPV | Massmutual Participation Investors | 5.3997 | 175.48 M | -0.0558 | -1.02 | 16.7 K | 90.17 K |
| TLYS | Tilly's Inc | 7.2012 | 129.08 M | -0.1719 | -2.33 | 218.95 K | 1.58 M |
| JHS | John Hancock Income Securities Trust | 7.5335 | 122.99 M | -0.0406 | -0.54 | 18.6 K | 140.12 K |
| LITB | Lightinthebox Holding Co. Ltd ADR | 48.0001 | 52.28 M | -0.54 | -1.11 | 150.2 K | 7.21 M |
| VHC | Virnetx Holding Corp | 343.101 | 50.56 M | -15.9542 | -4.44 | 112.7 K | 38.67 M |
| AFGC | American Financial Group Inc 5.125% | 3.4929 | 19.06 M | -1.3972 | -28.57 | 46 | 160.67 |
| MTR | Mesa Royalty Trust | 9.1986 | 3.53 M | -0.1817 | -1.94 | 7.5 K | 68.99 K |
| SLAIY | SOLAI Limited | 3188.50 | 598.01 K | -23.1001 | -0.72 | 6.38 K | 20.35 M |
| GJR | Strats Sm Trust For The Procter & Gamble Co. Sec | 12.7526 | -0.4096 | -3.11 | 1 K | 12.75 K | |
| PSLV | Sprott Physical Silver | 8.49 | -0.18 | -2.08 | 792.4 K | 6.73 M | |
| GEN | Genesis Healthcare Inc | 7.7055 | -0.1431 | -1.82 | 8.85 M | 68.2 M | |
| AMX | America Movil S.A.B. DE C.V. ADR | 13.3571 | -0.2019 | -1.49 | 8.41 M | 112.34 M | |
| PNNT | Pennantpark Investme | 11.25 | -0.16 | -1.4 | 896.79 K | 10.09 M | |
| PHYS | Sprott Physical Gold Trust | 11.11 | -0.15 | -1.33 | 667.2 K | 7.41 M | |
| PYT | Pplus Trust | 9.9995 | -0.0877 | -0.87 | 7.65 K | 76.48 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| QRC | Queens Road Capital Investment Ltd | 9.1618 | -0.6544 | -6.67 | 1.16 K | 10.59 K | |
| CDR | Condor Energies Inc | 3.85 | -0.25 | -6.1 | 850 | 3.27 K | |
| MDP | Medexus Pharmaceuticals Inc | 6.00 | -0.375 | -5.88 | 12.95 K | 77.72 K | |
| DPM | Dundee Precious Metals Inc | 4.7688 | -0.2718 | -5.39 | 929.27 K | 4.43 M | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 13.3178 | -0.7297 | -5.19 | 300 | 4 K | |
| GFP | Greenfirst Forest Products Inc | 5.7505 | -0.2924 | -4.84 | 1.64 K | 9.44 K | |
| IFA | Ifabric Corp | 4.75 | -0.20 | -4.04 | 3.8 K | 18.05 K | |
| TC | Tucows Inc | 14.60 | -0.50 | -3.31 | 1.1 K | 16.06 K | |
| OLY | Olympia Financial Group Inc | 17.1439 | -0.5676 | -3.2 | 300 | 5.14 K | |
| ORIO | ORIO | 37.0286 | -1.1755 | -3.08 | 5.89 K | 217.99 K | |
| ACX | Act Energy Technologies Ltd | 9.4291 | -0.2921 | -3 | 55.16 K | 520.13 K | |
| ATS | Ats Corp | 14.35 | -0.44 | -2.97 | 140.1 K | 2.01 M | |
| TGO | Terago Inc | 5.60 | -0.17 | -2.95 | 7.6 K | 42.56 K | |
| CRRX | Carerx Corp | 6.4942 | -0.1968 | -2.94 | 5.96 K | 38.67 K | |
| BPF-UN | Boston Pizza Royalties Income Fund | 8.4708 | -0.2359 | -2.71 | 130.81 K | 1.11 M | |
| KLS | Kelso Technologies Inc | 3.2622 | -0.0889 | -2.65 | 10.3 K | 33.6 K | |
| HMMC | Hemlo Mining Corp. | 87.75 | -2.25 | -2.5 | 750 | 65.81 K | |
| SVB | Silver Bull Resources Inc | 3.28 | -0.08 | -2.38 | 600 | 1.97 K | |
| AG | First Majestic Silver Corp | 12.1959 | -0.2763 | -2.22 | 381.03 K | 4.65 M | |
| PSLV-U | Sprott Physical Silver Trust | 8.53 | -0.16 | -1.84 | 5.47 K | 46.68 K | |
| FNV | Franco-Nevada Corp | 48.6412 | -0.8593 | -1.74 | 380.9 K | 18.53 M | |
| IMG | Iamgold Corp | 4.18 | -0.07 | -1.65 | 860.71 K | 3.6 M | |
| EIF | Exchange Income Corp | 9.8452 | -0.1289 | -1.29 | 49.6 K | 488.32 K | |
| AFN | Ag Growth International Inc | 29.3257 | -0.3788 | -1.28 | 87.9 K | 2.58 M | |
| CEF | Sprott Physical Gold Silver Trust | 16.3275 | -0.2094 | -1.27 | 58.59 K | 956.6 K | |
| ENB-PF | Enbridge F Cum Redeemable Prf | 11.1262 | -0.1417 | -1.26 | 13.33 K | 148.29 K | |
| ENB-PB | Enbridge Cumulative Red B Prf | 11.6293 | -0.1431 | -1.22 | 42.27 K | 491.58 K | |
| EDV | Endeavour Mining Corp | 6.7285 | -0.0821 | -1.21 | 67.53 K | 454.38 K | |
| ENB-PN | Enbridge Srs N Cum Red Prf | 11.2782 | -0.1326 | -1.16 | 34.97 K | 394.35 K | |
| BCE-PB | BCE Inc Pref AB | 10.4549 | -0.12 | -1.13 | 12.1 K | 126.5 K | |
| AAV | Advantage Oil & Gas Ltd | 4.47 | -0.05 | -1.11 | 227.35 K | 1.02 M | |
| TOU | Tourmaline Oil Corp | 31.5202 | -0.3485 | -1.09 | 1.22 M | 38.58 M | |
| WPM | Wheaton Precious Metals Corp | 23.8277 | -0.2622 | -1.09 | 841.03 K | 20.04 M | |
| ENB-PH | Enbridge H Cum Redeemable Prf | 10.4196 | -0.1069 | -1.02 | 8.3 K | 86.46 K | |
| FTS-PH | Fortis Inc Pref H | 13.0149 | -0.1331 | -1.01 | 36.59 K | 476.16 K | |
| PPTA | Perpetua Resources Corp | 9.90 | -0.10 | -1 | 21.17 K | 209.58 K | |
| EXE | Extendicare Inc | 3.3865 | -0.034 | -0.99 | 162.2 K | 549.29 K | |
| KEL | Kelt Exploration Ltd | 12.15 | -0.12 | -0.98 | 1.15 M | 14.02 M | |
| CSW-A | Corby Spirit and Wine Limited | 10.0132 | -0.0977 | -0.97 | 5.39 K | 53.94 K | |
| ENB-PD | Enbridge D Cum Redeemable Prf | 10.8803 | -0.1042 | -0.95 | 9.05 K | 98.46 K | |
| IFC-PA | Intact Financ 1 Cl A Non Cum Prf | 12.2281 | -0.1156 | -0.94 | 2.55 K | 31.17 K | |
| ENB-PP | Enbridge Srs P Cum Red Prf | 11.3071 | -0.103 | -0.9 | 19.49 K | 220.38 K | |
| ENB-PY | Enbridge Inc Pref 3 | 11.5576 | -0.1022 | -0.88 | 32.15 K | 371.54 K | |
| TRZ | Transat At Inc | 10.30 | -0.09 | -0.87 | 46.47 K | 478.6 K | |
| AIM | Aimia Inc | 16.6587 | -0.1445 | -0.86 | 778.6 K | 12.97 M | |
| POU | Paramount Resources Ltd | 17.6963 | -0.1528 | -0.86 | 104.55 K | 1.85 M | |
| TNT-UN | True North Commercial Real Estate Investment Trust | 12.2318 | -0.1037 | -0.84 | 1.07 K | 13.12 K | |
| TRP-PA | TC Energy Corp Pref Series 1 | 12.1335 | -0.0995 | -0.81 | 5.78 K | 70.11 K | |
| WPK | Winpak Ltd | 19.9703 | -0.1627 | -0.81 | 18.6 K | 371.49 K | |
| MTL | Mullen Group Ltd | 15.1506 | -0.123 | -0.81 | 326 K | 4.94 M | |
| PPL-PA | Pembina Pipeline Corp Pref A | 10.8624 | -0.0867 | -0.79 | 3.94 K | 42.8 K | |
| ELD | Eldorado Gold | 37.2791 | -0.2966 | -0.79 | 1.36 M | 50.54 M | |
| ADEN | Adentra Inc | 8.2338 | -0.0651 | -0.78 | 77.2 K | 635.65 K | |
| PTM | Platinum Group Metals Ltd | 127.00 | -1.00 | -0.78 | 4.29 K | 545.08 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 13.139 | -0.1002 | -0.76 | 309.17 K | 4.06 M | |
| WTE | Westshore Terminals Investment Corp | 19.9739 | -0.148 | -0.74 | 77.59 K | 1.55 M | |
| PWF-PE | Power Financial Corp Pref E | 12.1582 | -0.0891 | -0.73 | 3.53 K | 42.95 K | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 11.5398 | -0.0841 | -0.72 | 1.55 K | 17.86 K | |
| PGIC | Premium Global Income Split Corp | 32.1322 | -0.2278 | -0.7 | 13 | 417.72 | |
| K | Kinross Gold Corp | 5.1395 | -0.036 | -0.7 | 2.63 M | 13.54 M | |
| PEY | Peyto Exploration and Dvlpmnt Corp | 7.7362 | -0.0538 | -0.69 | 388.3 K | 3 M | |
| VET | Vermilion Energy Inc | 36.278 | -0.2459 | -0.67 | 252.1 K | 9.15 M | |
| BCE-PR | BCE Inc Pref R | 10.8211 | -0.0711 | -0.65 | 1.64 K | 17.71 K | |
| ADN | Acadian Timber Corp | 6.2559 | -0.0407 | -0.65 | 604 | 3.78 K | |
| PZA | Pizza Pizza Royalty Corp | 6.2591 | -0.0406 | -0.64 | 16.2 K | 101.4 K | |
| KBL | Kbro Linen Inc | 26.2439 | -0.1682 | -0.64 | 22.2 K | 582.61 K | |
| FVI | Fortuna Mines Inc | 4.89 | -0.03 | -0.61 | 229 K | 1.12 M | |
| SLF-PH | Sun Lif Non Cum Rst Cl A 10R Prf | 15.2628 | -0.0916 | -0.6 | 4.08 K | 62.35 K | |
| MRD | Melcor Dev | 12.569 | -0.0736 | -0.58 | 2.68 K | 33.65 K | |
| BN-PFA | Brookfield Corporation | 12.3834 | -0.0725 | -0.58 | 4.36 K | 53.98 K | |
| BPO-PW | Brookfield Office Properties Inc Pref W | 6.1906 | -0.0359 | -0.58 | 550 | 3.4 K | |
| BN-PZ | Brookfield Corporation | 12.5293 | -0.0723 | -0.57 | 18.82 K | 235.85 K | |
| CHP-UN | Choice Properties Real Estate Investment Trust | 5.3722 | -0.0308 | -0.57 | 182.51 K | 980.5 K | |
| CTC | Canadian Tire Corp Ltd | 103.8232 | -0.5933 | -0.57 | 321 | 33.33 K | |
| PPL-PO | Pembina Pipeline Corp Pref Series 15 Class A | 13.7362 | -0.0783 | -0.57 | 7.54 K | 103.61 K | |
| ESI | Ensign Energy Services Inc | 5.1799 | -0.0294 | -0.56 | 163.43 K | 846.53 K | |
| BN-PT | Brookfield Corporation | 12.5503 | -0.066 | -0.52 | 6.19 K | 77.69 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| APHD | Verde Bio Holdings Inc | 102.00 | 18.16 M | -8.00 | -7.27 | 10 K | 1.02 M |
| MSPC | Metrospaces Inc | 550.00 | 2.86 M | -50.00 | -8.33 | 1 | 550 |
| AZFL | Amazonas Florestal Ltd | 17.30 | 1.64 M | -0.90 | -4.95 | 415 | 7.18 K |
| SEII | Sharing Economy International Inc | 1176.00 | 1.29 M | -20.00 | -1.67 | 258 | 303.41 K |
| TGHI | Touchpoint Group Holdings Inc | 880.50 | 344.25 K | -48.00 | -5.17 | 3 | 2.64 K |
| DNAX | DNA Brands Inc | 15400.00 | 339.48 K | -350.00 | -2.22 | 1 | 15.4 K |
| PSYC | Global Trac Solutions Inc | 25.00 | 135.52 K | -1.00 | -3.85 | 205 | 5.12 K |
| ERFB | ERF Wireless Inc | 7000.00 | 84.13 K | -500.00 | -6.67 | 29.6 K | 207.21 M |
| AMBS | Amarantus BioScience Holdings Inc | 13.74 | 63.04 K | -1.095 | -7.38 | 49.92 K | 685.85 K |
| GRLF | Green Leaf Innovations Inc | 4.00 | 50.78 K | -4.25 | -51.52 | 1.52 B | 6.09 B |
| PNPL | Pineapple Express | 11.13 | 36.55 K | -2.37 | -17.56 | 1.22 M | 13.59 M |
| SPRN | Supernova Energy Inc | 14.00 | 33.18 K | -2.30 | -14.11 | 327 | 4.58 K |
| LOTE | Lot78 Inc | 14.0264 | 17.28 K | -0.8251 | -5.56 | 957 | 13.42 K |
| LASLY | Lentuo International Inc | 4.30 | 3.26 K | -0.42 | -8.9 | 173.62 K | 746.57 K |
| YVRLF | Liquid Media Group Ltd. | 78.20 | 482 | -2.40 | -2.98 | 331 | 25.88 K |
| WDBG | Woodbrook Group Holdings Inc | 54.0541 | 42 | -16.2162 | -23.08 | 38 | 2.05 K |
| VRCI | Verde Science Inc | 26.852 | -2.436 | -8.32 | 291.54 K | 7.83 M | |
| SOGFF | Strategic Oil & Gas Ltd | 10.142 | -0.378 | -3.59 | 1.02 K | 10.4 K | |
| TREVQ | Trevali Mining Corporation | 10.00 | -0.20 | -1.96 | 2.75 K | 27.5 K | |
| LIQDQ | Liquid Holdings Group Inc | 5.28 | -0.07 | -1.31 | 63.6 K | 335.79 K | |
| FONU | FonU2 Inc | 18.44 | -0.16 | -0.86 | 59 | 1.09 K | |
| SRSCQ | Sears Canada Inc | 13.7585 | -0.0815 | -0.59 | 11.14 K | 153.34 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AEC | Anfield Energy Inc | 47.25 | 62.27 M | -1.50 | -3.08 | 243 | 11.48 K |
| SAG | Sterling Metals Corp | 100.00 | 6.48 M | -10.00 | -9.09 | 60 | 6 K |
| FMN | Fidelity Minerals Corp | 7.50 | -3.75 | -33.33 | 53 | 397.5 | |
| OBUL | One Bullion Limited | 3.4344 | -1.2265 | -26.31 | 760 | 2.61 K | |
| AEP | Atlas Engineered Products Ltd | 3.80 | -0.80 | -17.39 | 700 | 2.66 K | |
| OPW | Opawica Explorations Inc | 20.00 | -4.00 | -16.67 | 88 | 1.76 K | |
| SKRR | SKRR Exploration Inc | 157.5003 | -22.5001 | -12.5 | 134 | 21.11 K | |
| AXL | Arrow Exploration Corp | 11.9658 | -1.7094 | -12.5 | 25 K | 299.15 K | |
| WEB | Westbridge Energy Corporation | 10.8616 | -1.3577 | -11.11 | 974 | 10.58 K | |
| URZ | Urz Energy Corp | 25.00 | -2.50 | -9.09 | 215 | 5.38 K | |
| VRB | Vanadiumcorp Resource Inc | 5.00 | -0.50 | -9.09 | 640 | 3.2 K | |
| XIM | Ximen Mining Corp | 18.50 | -1.75 | -8.64 | 83.05 K | 1.54 M | |
| PLAN | Progressive Planet Solutions Inc | 49.50 | -4.50 | -8.33 | 900 | 44.55 K | |
| NAR | North Arrow Minerals Inc | 7.40 | -0.60 | -7.5 | 1.86 K | 13.76 K | |
| KCC | Kincora Copper Limited | 21.00 | -1.50 | -6.67 | 26.1 K | 548.1 K | |
| CAMB | Cambria Gold Mines Inc. | 50.00 | -3.00 | -5.66 | 19.2 K | 960 K | |
| EPO-H | Encanto Potash Corp | 8.50 | -0.50 | -5.56 | 2.28 K | 19.35 K | |
| MRZL | Mont Royal Resources Limited. | 3.9627 | -0.2331 | -5.56 | 2.36 K | 9.35 K | |
| CTN | Centurion Minerals Ltd | 67.1999 | -2.40 | -3.45 | 98 | 6.59 K | |
| CKG | Chesapeake Gold Corp | 3.50 | -0.10 | -2.78 | 18.39 K | 64.36 K | |
| OGW | Ongwe Minerals Inc. | 32.00 | -0.80 | -2.44 | 4.16 K | 133.22 K | |
| NCP | Nickel Creek Platinum Corp. | 92.00 | -2.00 | -2.13 | 3.83 K | 352.45 K | |
| PGX | Prosper Gold Corp | 5.20 | -0.10 | -1.89 | 4.3 K | 22.36 K | |
| NEXG | NeXGold Mining Corp | 6.48 | -0.12 | -1.82 | 14.14 K | 91.64 K | |
| CTA | Centaurus Energy Inc | 315.00 | -5.00 | -1.56 | 522 | 164.43 K | |
| IFOS | Itafos Inc | 96.6791 | -0.9296 | -0.95 | 947 | 91.56 K | |
| MVI-H | Monitor Ventures Inc | 9.6875 | -0.0625 | -0.64 | 1.03 K | 9.97 K |