Loser Valuations for 18 July 2014 from 00:00:00 until 23:59:59
Loser Valuations for 18 July 2014 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| UUUU | Energy Fuels Inc | 7.23 | 1.94 B | -0.09 | -1.23 | 8.73 K | 63.12 K |
| GORO | Gold Resource Corp | 4.0289 | 573 M | -0.1119 | -2.7 | 764.54 K | 3.08 M |
| CMCL | Caledonia Mining Cp | 3.0922 | 423.82 M | -0.03 | -0.96 | 10.6 K | 32.78 K |
| CMT | Core Molding Technologies Inc | 12.9077 | 191.46 M | -0.0989 | -0.76 | 11.7 K | 151.02 K |
| NEN | New England Realty Associates | 35.1052 | 156.05 M | -0.2039 | -0.58 | 1 K | 35.11 K |
| LODE | Comstock Mining Inc | 410.00 | 146.03 M | -5.00 | -1.2 | 1.13 K | 461.66 K |
| IOR | Income Opportunity Realty Trust | 6.64 | 73.2 M | -0.10 | -1.48 | 2.3 K | 15.27 K |
| WWR | Westwater Resources | 1512.00 | 52.86 M | -42.00 | -2.7 | 157 | 237.38 K |
| IBIO | Ibio Inc | 2100.00 | 51.03 M | -100.00 | -4.55 | 144 | 302.4 K |
| DXR | Daxor Corp | 7.0407 | 50.91 M | -0.0585 | -0.82 | 1.1 K | 7.77 K |
| GRF | Eagle Capital Growth Fund | 4.0064 | 41.43 M | -0.0202 | -0.5 | 1.6 K | 6.41 K |
| CTM | Castellum Inc | 181.50 | 35.57 M | -13.50 | -6.92 | 17 | 3.09 K |
| COHN | Cohen & CO Inc | 8.328 | 32.45 M | -0.0771 | -0.92 | 158 | 1.32 K |
| BCHT | Birchtech Corp. | 5.70 | 29.99 M | -0.05 | -0.87 | 420 | 2.39 K |
| CVM | Cel-Sci Corp | 862.50 | 23.75 M | -45.00 | -4.96 | 576 | 496.8 K |
| UUU | Universal Security Instruments | 3.2839 | 16.02 M | -0.0758 | -2.26 | 12.5 K | 41.05 K |
| CANF | Can-Fite Biopharma Ltd ADR | 12184.4883 | 5.09 M | -295.50 | -2.37 | 3 | 36.55 K |
| OPTT | Ocean Power Tech Inc | 228.00 | 3.75 M | -2.00 | -0.87 | 192.27 K | 43.84 M |
| TPHS | Trinity Pl Hlds Inc | 6.1941 | 1.97 M | -0.0797 | -1.27 | 8.02 K | 49.7 K |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AMD | Advanced Micro Devices | 3.83 | 834.12 B | -0.74 | -16.19 | 137.58 M | 526.92 M |
| STX | Seagate Technology | 34.6673 | 116.19 B | -0.4128 | -1.18 | 5.44 M | 188.75 M |
| RYAAY | Ryanair Hlds Plc ADR | 18.9377 | 31.98 B | -0.2338 | -1.22 | 499.73 K | 9.46 M |
| PAAS | Pan Amer Silver Corp | 12.703 | 17.47 B | -0.0744 | -0.58 | 811.6 K | 10.31 M |
| SIRI | Sirius XM Holdings | 27.832 | 10.99 B | -0.1618 | -0.58 | 3.36 M | 93.39 M |
| IESC | Ies Holdings | 6.48 | 7.38 B | -0.11 | -1.67 | 3.08 K | 19.96 K |
| RIOT | Riot Blockchain Inc | 13.555 | 6.63 B | -0.6421 | -4.52 | 37.3 K | 505.55 K |
| CZR | Caesars Entertainment Inc | 4.85 | 5.97 B | -0.07 | -1.42 | 24.42 K | 118.43 K |
| SSRM | Ssr Mining Inc | 9.0287 | 5.92 B | -0.1905 | -2.07 | 1.74 M | 15.74 M |
| VEON | Veon Ltd ADR | 151.5369 | 5.28 B | -3.0201 | -1.95 | 203.12 K | 30.78 M |
| CAMT | Camtek Ltd | 3.349 | 4.91 B | -0.0371 | -1.1 | 590.25 K | 1.98 M |
| FULT | Fulton Financial Cor | 7.6279 | 4.57 B | -0.0975 | -1.26 | 3.23 M | 24.65 M |
| MAT | Mattel Inc | 30.435 | 4.45 B | -0.2185 | -0.71 | 6.76 M | 205.67 M |
| MGNI | Magnite Inc | 9.39 | 4.17 B | -0.11 | -1.16 | 399.9 K | 3.76 M |
| DORM | Dorman Products Inc | 47.94 | 4.02 B | -0.66 | -1.36 | 351.48 K | 16.85 M |
| CLMT | Calumet Specialty Pr | 26.7661 | 3.17 B | -0.3984 | -1.47 | 166.4 K | 4.45 M |
| WIX | Wix.com Ltd | 17.83 | 2.92 B | -0.09 | -0.5 | 87.61 K | 1.56 M |
| XNCR | Xencor Inc | 9.54 | 2.9 B | -0.31 | -3.15 | 122.25 K | 1.17 M |
| MESO | Mesoblast Ltd ADR | 38.9548 | 1.88 B | -0.5161 | -1.31 | 228 | 8.88 K |
| CHRN | ChronoScale Corporation | 2142.00 | 1.69 B | -31.4983 | -1.45 | 83 | 177.79 K |
| BFC | Bank First National Corp [Wisconsin] | 16.4231 | 1.67 B | -0.2003 | -1.2 | 2.99 K | 49.11 K |
| DSGR | Distribution Solutions Group Inc | 8.20 | 1.62 B | -0.055 | -0.67 | 9.8 K | 80.36 K |
| HUBG | Hub Group Inc A | 23.4293 | 1.51 B | -1.5797 | -6.32 | 2.74 M | 64.12 M |
| AMSC | Amer Superconductor | 18.70 | 1.23 B | -0.50 | -2.6 | 132.78 K | 2.48 M |
| ATEC | Alphatec Holdings | 15.96 | 1.13 B | -0.12 | -0.75 | 8.92 K | 142.32 K |
| IRMD | Iradimed Cp | 8.0286 | 1.11 B | -0.1825 | -2.22 | 22.4 K | 179.87 K |
| VSTM | Verastem Inc | 100.56 | 1.06 B | -1.44 | -1.41 | 14.25 K | 1.43 M |
| FMNB | Farmers Natl Banc Cp | 5.2792 | 927.25 M | -0.0746 | -1.39 | 1.81 K | 9.53 K |
| MITK | Mitek Systems Inc | 3.23 | 834.76 M | -0.12 | -3.58 | 360.4 K | 1.16 M |
| SMBK | Smartfinancial Inc | 9.1444 | 829.28 M | -0.1487 | -1.6 | 2 K | 18.29 K |
| CVLG | Covenant Logistics Group Inc | 6.0985 | 828.58 M | -0.0431 | -0.7 | 45.07 K | 274.85 K |
| FDUS | Fidus Investment Cor | 5.3677 | 781.49 M | -0.0426 | -0.79 | 75.87 K | 407.24 K |
| CWBC | Community West Bncsh | 8.5277 | 711.65 M | -0.4058 | -4.54 | 12.7 K | 108.3 K |
| ACNB | Acnb Corp | 13.2524 | 677.66 M | -0.2048 | -1.52 | 5.35 K | 70.94 K |
| CAPR | Capricor Therap | 40.10 | 572.67 M | -0.70 | -1.72 | 930 | 37.29 K |
| CBAN | Colony Bankcorp Inc | 5.2926 | 564.37 M | -0.2136 | -3.88 | 3.54 K | 18.75 K |
| TREE | Lendingtree Inc | 25.43 | 512.4 M | -0.18 | -0.7 | 98.02 K | 2.49 M |
| JOUT | Johnson Outdoors | 18.6481 | 502.08 M | -0.5373 | -2.8 | 31.88 K | 594.41 K |
| FRBA | First Bank | 5.2808 | 490.74 M | -0.044 | -0.83 | 3.39 K | 17.91 K |
| GRVY | Gravity Ltd ADR | 3.24 | 481.63 M | -0.04 | -1.22 | 3.29 K | 10.65 K |
| RLMD | Relmada Therapeutics Inc | 58.00 | 441.61 M | -2.00 | -3.33 | 419 | 24.3 K |
| PBYI | Puma Biotechnology | 58.99 | 433.35 M | -0.32 | -0.54 | 593.78 K | 35.03 M |
| CRMD | Cormedix Inc | 8.95 | 426.36 M | -0.05 | -0.56 | 13.77 K | 123.21 K |
| JAKK | Jakks Pacific Inc | 74.8447 | 409.62 M | -0.3762 | -0.5 | 31.17 K | 2.33 M |
| NECB | Northeast Community Bancorp | 4.0197 | 401.97 M | -0.0413 | -1.02 | 18.53 K | 74.48 K |
| XMAX | XMax Inc. | 109.75 | 393.8 M | -3.00 | -2.66 | 4.95 K | 543.48 K |
| PKBK | Parke Bancorp Inc | 6.6046 | 388.21 M | -0.1047 | -1.56 | 3.99 K | 26.38 K |
| SOHU | Sohu.com Inc ADR | 54.73 | 379.43 M | -0.37 | -0.67 | 366.24 K | 20.04 M |
| AIOT | Powerfleet Inc | 5.38 | 374.49 M | -0.11 | -2 | 16.2 K | 87.16 K |
| TSBK | Timberland Bancorp | 7.3039 | 374.01 M | -0.0698 | -0.95 | 4.58 K | 33.49 K |
| ADTN | Adtran Inc | 18.0978 | 349.56 M | -0.0969 | -0.53 | 500.86 K | 9.06 M |
| IRD | Opus Genetics, Inc. | 331.20 | 349.42 M | -2.784 | -0.83 | 3.3 K | 1.09 M |
| LWAY | Lifeway Foods Inc | 12.94 | 349.27 M | -0.11 | -0.84 | 27.48 K | 355.62 K |
| PESI | Perma-Fix Envir | 4.828 | 330.79 M | -0.122 | -2.46 | 21.47 K | 103.65 K |
| KINS | Kingstone Cos Inc | 5.5194 | 317.03 M | -0.0636 | -1.14 | 2.03 K | 11.22 K |
| EGHT | 8X8 Inc | 7.31 | 316.52 M | -0.07 | -0.95 | 1.03 M | 7.55 M |
| ASUR | Asure Software | 5.49 | 313.16 M | -0.10 | -1.79 | 9.3 K | 51.07 K |
| LAND | Gladstone Land Corp | 7.4696 | 301.09 M | -0.112 | -1.48 | 79.3 K | 592.34 K |
| LSAK | Lesaka Technologies Inc | 10.89 | 299.42 M | -0.08 | -0.73 | 74.71 K | 813.58 K |
| SMTI | Sanara Medtech Inc | 10.00 | 294.94 M | -0.20 | -1.96 | 131 | 1.31 K |
| OVLY | Oak Valley Bancp CA | 8.1603 | 291.75 M | -0.2446 | -2.91 | 2.58 K | 21.05 K |
| ANGI | Angi Inc | 101.90 | 274.03 M | -1.70 | -1.64 | 115.3 K | 11.75 M |
| LRMR | Larimar Therapeutics Inc | 214.32 | 262.82 M | -1.44 | -0.67 | 3.44 K | 737.05 K |
| ULBI | Ultralife Corp | 3.54 | 261.46 M | -0.03 | -0.84 | 40.85 K | 144.61 K |
| AVNW | Aviat Networks Inc | 7.32 | 245.99 M | -0.06 | -0.81 | 36.15 K | 264.63 K |
| PPIH | Perma-Pipe International Holdings Inc | 11.08 | 242.99 M | -0.13 | -1.16 | 20.33 K | 225.21 K |
| BNC | CEA Industries Inc. | 4950.00 | 233.14 M | -36.00 | -0.72 | 2 | 9.9 K |
| VRA | Vera Bradley | 19.57 | 230.94 M | -0.24 | -1.21 | 570.08 K | 11.16 M |
| OVBC | Ohio Valley Banc Cp | 15.4727 | 229.19 M | -0.1111 | -0.71 | 1.6 K | 24.77 K |
| PEBK | Peoples Bancorp NC | 10.7691 | 227.81 M | -0.0673 | -0.62 | 4.39 K | 47.24 K |
| XNET | Xunlei Ltd ADR | 12.95 | 225 M | -0.07 | -0.54 | 449.97 K | 5.83 M |
| MFIN | Medallion Fin Cp | 7.5031 | 218.52 M | -0.0588 | -0.78 | 215.02 K | 1.61 M |
| ASYS | Amtech Systems Inc | 9.83 | 210.36 M | -0.09 | -0.91 | 11.5 K | 113.04 K |
| SGC | Superior Uniform Group | 6.2156 | 201.23 M | -0.0957 | -1.52 | 10.71 K | 66.54 K |
| TAYD | Taylor Devices Inc | 8.66 | 191.79 M | -0.18 | -2.04 | 8.3 K | 71.88 K |
| FNWD | Finward Bancorp | 18.8695 | 190.52 M | -0.212 | -1.11 | 1.1 K | 20.76 K |
| NEGG | Newegg Commerce Inc | 817.60 | 186.88 M | -8.00 | -0.97 | 202 | 165.16 K |
| NAGE | Niagen Bioscience, Inc. | 4.14 | 180.57 M | -0.06 | -1.43 | 25.5 K | 105.57 K |
| MSLE | Satellos Bioscience Inc. Common Stock | 13.20 | 158.91 M | -1.20 | -8.33 | 850 | 11.22 K |
| ABEO | Abeona Therapeutics | 293.625 | 145.25 M | -25.125 | -7.88 | 38 | 11.16 K |
| CVGI | Commercial Vehicle G | 10.30 | 130.77 M | -0.07 | -0.68 | 121.26 K | 1.25 M |
| ARQ | Arq Inc | 16.0961 | 126.38 M | -0.1287 | -0.79 | 146.3 K | 2.35 M |
| APYX | Apyx Medical Corp | 3.79 | 123.84 M | -0.02 | -0.52 | 6.16 K | 23.33 K |
| FLNT | Fluent Inc | 14.998 | 116 M | -0.4224 | -2.74 | 1.46 K | 21.91 K |
| UNB | Union Bankshares Inc | 14.9703 | 113.51 M | -0.2012 | -1.33 | 2.6 K | 38.92 K |
| BOTJ | Bank of The Jame Fnl | 6.3139 | 112.63 M | -0.1263 | -1.96 | 1.1 K | 6.95 K |
| BKSC | Bank of So Car Cp | 8.1954 | 111.51 M | -0.0571 | -0.69 | 2.23 K | 18.32 K |
| KEQU | Kewaunee Scientifi | 14.9417 | 97.63 M | -0.1722 | -1.14 | 1.54 K | 23.06 K |
| OCC | Optical Cable Corp | 3.9899 | 93.73 M | -0.0291 | -0.72 | 76.89 K | 306.77 K |
| CBAT | Cbak Energy Technology Inc | 3.46 | 93.52 M | -0.18 | -4.95 | 295.49 K | 1.02 M |
| KZIA | Kazia Therapeutics Ltd ADR | 627.5604 | 84.67 M | -21.9144 | -3.37 | 256 | 160.66 K |
| FUSB | First US Bancshares Inc | 6.869 | 83.85 M | -0.1113 | -1.59 | 8.46 K | 58.12 K |
| SSBI | Summit State Bank | 6.5602 | 77.07 M | -0.0709 | -1.07 | 4.32 K | 28.34 K |
| NTIC | Northern Technologies Intl Corp | 8.933 | 70.72 M | -0.0958 | -1.06 | 27.01 K | 241.3 K |
| CSBR | Champions Oncolog | 10.8012 | 67.37 M | -0.5988 | -5.25 | 421 | 4.55 K |
| TENX | Tenax Therapeutics | 127680.00 | 66.61 M | -1280.00 | -0.99 | 2 | 255.36 K |
| PRTS | U.S. Auto Parts Netw | 3.24 | 62.3 M | -0.08 | -2.41 | 38.39 K | 124.39 K |
| CRDF | Cardiff Oncology Inc | 228.24 | 61.92 M | -3.60 | -1.55 | 646 | 147.44 K |
| OPXS | Optex Systems Holdings, Inc. Common Stock | 9.2232 | 61.32 M | -0.0904 | -0.97 | 46 | 424.27 |
| CIZN | Citizens Hld Company | 10.8621 | 57.05 M | -0.0933 | -0.85 | 3.44 K | 37.37 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GE | General Electric Company | 106.2471 | 348.14 B | -0.6023 | -0.56 | 11.56 M | 1.23 B |
| BAC-PE | Bank of America Corporation | 12.0917 | 229.63 B | -0.0707 | -0.58 | 12.66 K | 153.07 K |
| NVO | Novo Nordisk A/S ADR | 38.6725 | 182.45 B | -0.23 | -0.59 | 1.43 M | 55.16 M |
| SCCO | Southern Copper Corp | 21.0434 | 150.2 B | -0.1172 | -0.55 | 1.4 M | 29.5 M |
| SLB | Schlumberger N.V. | 81.2806 | 74.36 B | -1.6493 | -1.99 | 9.06 M | 736.23 M |
| AZO | Autozone | 520.56 | 52.33 B | -4.13 | -0.79 | 345.58 K | 179.9 M |
| FERG | Ferguson Plc | 39.8081 | 50.28 B | -0.9449 | -2.32 | 9.39 K | 374 K |
| CTA-PA | E. I. du Pont de Nemours and Company | 43.3125 | 46.87 B | -0.2292 | -0.53 | 407 | 17.63 K |
| CNC | Centene Corp | 19.355 | 33.93 B | -0.14 | -0.72 | 4.55 M | 88.13 M |
| TECK | Teck Resources Ltd | 19.6566 | 31.75 B | -0.2173 | -1.09 | 1.27 M | 24.88 M |
| LH | Laboratory Corp of America Holdings | 84.7159 | 30.19 B | -1.5799 | -1.83 | 1.88 M | 158.91 M |
| SHG | Shinhan Financial Group Co. Ltd ADR | 27.1064 | 30.04 B | -0.1725 | -0.63 | 34.9 K | 946.01 K |
| DGX | Quest Diagnostics Inc | 47.5103 | 28.66 B | -0.3471 | -0.73 | 1.91 M | 90.93 M |
| KGC | Kinross Gold Corp | 3.7725 | 26.92 B | -0.027 | -0.71 | 9.01 M | 34 M |
| LVS | Las Vegas Sands | 51.9642 | 26.02 B | -0.371 | -0.71 | 4.14 M | 215.12 M |
| CNH | CNH Industrial N.V. | 6.5311 | 20.62 B | -0.0548 | -0.83 | 919.77 K | 6.01 M |
| CDE | Coeur Mining Inc | 8.77 | 16.81 B | -0.13 | -1.46 | 1.04 M | 9.16 M |
| NVR | NVR Inc | 1067.70 | 16.77 B | -10.39 | -0.96 | 82.12 K | 87.68 M |
| SQM | Sociedad Quimica Y Minera S.A. ADR | 21.0285 | 16.2 B | -1.0267 | -4.66 | 593.3 K | 12.48 M |
| PKX | Posco ADR | 48.2931 | 14.96 B | -0.2964 | -0.61 | 130.7 K | 6.31 M |
| AGI | Alamos Gold Inc | 8.7757 | 13.64 B | -0.2015 | -2.24 | 257.1 K | 2.26 M |
| WSO | Watsco Inc | 64.7052 | 13.18 B | -0.3789 | -0.58 | 595 K | 38.5 M |
| FMS | Fresenius Medical Care Corp ADR | 27.7799 | 11.91 B | -0.2854 | -1.02 | 81.6 K | 2.27 M |
| IAG | Iamgold Corp | 3.88 | 11.33 B | -0.03 | -0.77 | 6.65 M | 25.82 M |
| HL | Hecla Mining Company | 3.1421 | 10.35 B | -0.038 | -1.19 | 3.26 M | 10.24 M |
| ALV | Autoliv Inc | 55.8116 | 8.95 B | -0.5063 | -0.9 | 926.38 K | 51.7 M |
| VFC | V.F. Corp | 42.0542 | 8.22 B | -0.4485 | -1.06 | 3.55 M | 149.38 M |
| BVN | Compania Mina Buenaventura S.A. ADR | 10.2371 | 7.34 B | -0.1359 | -1.31 | 1.2 M | 12.3 M |
| RNG | Ringcentral Inc | 13.6356 | 6.08 B | -0.3194 | -2.29 | 630.9 K | 8.6 M |
| RIG | Transocean Inc | 38.573 | 5.77 B | -0.4324 | -1.11 | 5.28 M | 203.7 M |
| ENS | Enersys Inc | 57.8326 | 5.47 B | -0.8199 | -1.4 | 702.7 K | 40.64 M |
| CE | Celanese Corp | 50.2094 | 5.35 B | -0.5371 | -1.06 | 4.09 M | 205.31 M |
| BFH | Bread Financial Hldgs Inc | 145.8856 | 3.74 B | -2.3445 | -1.58 | 696.17 K | 101.56 M |
| DKL | Delek Logistics Partners LP | 11.3983 | 3.07 B | -0.2522 | -2.16 | 40.1 K | 457.07 K |
| SA | Seabridge Gold | 9.02 | 3.01 B | -0.06 | -0.66 | 255.15 K | 2.3 M |
| FSM | Fortuna Silver Mines | 5.56 | 2.98 B | -0.04 | -0.71 | 171.75 K | 954.94 K |
| TNET | Trinet Group Inc | 21.7919 | 2.96 B | -0.2224 | -1.01 | 290.4 K | 6.33 M |
| CUBI | Customers Bancorp | 18.78 | 2.89 B | -0.12 | -0.63 | 103.7 K | 1.95 M |
| SDRL | Seadrill 2021 Ltd | 62335.8516 | 2.62 B | -1927.9141 | -3 | 952.69 K | 59.39 B |
| EXK | Endeavour Silver Corp | 5.94 | 2.47 B | -0.18 | -2.94 | 1.44 M | 8.56 M |
| DAN | Dana Inc | 18.0538 | 2.34 B | -0.1112 | -0.61 | 2.7 M | 48.67 M |
| ROG | Rogers Corp | 63.44 | 2.29 B | -1.49 | -2.29 | 327.9 K | 20.8 M |
| CPRI | Capri Holdings Ltd | 81.06 | 2.21 B | -0.80 | -0.98 | 4.85 M | 392.87 M |
| ATS | ATS Corporation | 14.25 | 1.7 B | -0.16 | -1.11 | 600 | 8.55 K |
| ENOV | Enovis Corp | 116.4716 | 1.65 B | -1.5491 | -1.31 | 834.9 K | 97.24 M |
| CMRE | Costamare Inc | 13.6606 | 1.55 B | -0.1314 | -0.95 | 174.2 K | 2.38 M |
| ARCO | Arcos Dorados Holdings Inc | 8.3878 | 1.49 B | -0.1326 | -1.56 | 242.4 K | 2.03 M |
| NBR | Nabors Industries | 1210.2114 | 1.26 B | -6.7633 | -0.56 | 61.94 K | 74.96 M |
| AMRC | Ameresco Inc | 6.70 | 1.19 B | -0.15 | -2.19 | 320.26 K | 2.15 M |
| UAN | Cvr Partners LP | 59.0951 | 1.18 B | -0.5221 | -0.88 | 17.32 K | 1.02 M |
| RES | RPC Inc | 19.3288 | 1.17 B | -0.2444 | -1.25 | 771.3 K | 14.91 M |
| SPH | Suburban Propane Partners LP | 15.211 | 1.15 B | -0.2018 | -1.31 | 177.5 K | 2.7 M |
| CPAC | Cementos Pacasmayo S.A.A ADR | 3.5656 | 1.1 B | -0.0826 | -2.26 | 700 | 2.5 K |
| GPRK | Geopark Hlds Lmtd | 7.7939 | 1.01 B | -0.1181 | -1.49 | 15.4 K | 120.03 K |
| MUX | Mcewen Mining Inc | 28.3344 | 969.58 M | -1.1724 | -3.97 | 209.64 K | 5.94 M |
| PAR | Par Technology Corp | 3.8386 | 902.12 M | -0.0295 | -0.76 | 27.5 K | 105.56 K |
| BZH | Beazer Homes USA | 18.98 | 893.23 M | -0.12 | -0.63 | 543.66 K | 10.32 M |
| ASPN | Aspen Aerogels Inc | 10.04 | 507.06 M | -0.54 | -5.1 | 41.54 K | 417.07 K |
| BAK | Braskem S.A. ADR | 7.3533 | 446.3 M | -0.0705 | -0.95 | 416.2 K | 3.06 M |
| TCI | Transcontinental Realty Investors | 12.97 | 435.54 M | -0.40 | -2.99 | 400 | 5.19 K |
| RYAM | Rayonier Advanced Materials Inc | 37.6976 | 384.9 M | -1.1132 | -2.87 | 1.04 M | 39.29 M |
| FPI | Farmland Partners Inc | 8.068 | 374.1 M | -0.0489 | -0.6 | 22.7 K | 183.14 K |
| ARL | American Realty Investors | 6.46 | 358.41 M | -0.07 | -1.07 | 800 | 5.17 K |
| USNA | Usana Health Sciences Inc | 36.375 | 255.9 M | -0.215 | -0.59 | 213.58 K | 7.77 M |
| BGS | B&G Foods Holdings | 12.2014 | 216.19 M | -0.4943 | -3.89 | 1.19 M | 14.57 M |
| NUS | Nu Skin Enterprises | 42.5227 | 208.34 M | -2.8153 | -6.21 | 3.67 M | 155.92 M |
| LODE | Comstock | 410.00 | 145.75 M | -5.00 | -1.2 | 1.13 K | 461.66 K |
| AXR | Amrep Corp | 6.51 | 114.06 M | -0.295 | -4.34 | 7.2 K | 46.87 K |
| CMCM | Cheetah Mobile Inc ADR | 50.8409 | 72.01 M | -1.4399 | -2.75 | 110.7 K | 5.63 M |
| VHC | Virnetx Holding Corp | 261.9576 | 50.56 M | -6.6905 | -2.49 | 39.05 K | 10.23 M |
| VOC | Voc Energy Trust | 3.9505 | 48.79 M | -0.2255 | -5.4 | 343.03 K | 1.36 M |
| CBAN | Colony Bankcorp Inc | 5.2603 | -0.2123 | -3.88 | 3.5 K | 18.41 K | |
| NMKBP | Niagara Mohawk Power Corp | 57.3904 | -1.0315 | -1.77 | 570 | 32.71 K | |
| SMBK | Smartfinancial Inc | 9.3638 | -0.1523 | -1.6 | 2 K | 18.73 K | |
| PSLV | Sprott Physical Silver | 8.39 | -0.11 | -1.29 | 234.6 K | 1.97 M | |
| PYT | Pplus Trust | 11.6828 | -0.1477 | -1.25 | 3.2 K | 37.38 K | |
| OAK-P-A | Oaktree Capital Group LLC 6.625% Series A Preferred units | 48.2194 | -0.4494 | -0.92 | 180.92 K | 8.72 M | |
| OAK-P-B | Oaktree Capital Group LLC 6.550% Series B Preferred Units | 48.667 | -0.4535 | -0.92 | 180.92 K | 8.81 M | |
| CVLG | Covenant Logistics Group Inc | 6.0985 | -0.0431 | -0.7 | 45.07 K | 274.85 K | |
| PHYS | Sprott Physical Gold Trust | 10.88 | -0.07 | -0.64 | 171.3 K | 1.86 M | |
| PAAS | Pan American Silver Corp. | 13.4266 | -0.0786 | -0.58 | 811.62 K | 10.9 M | |
| BAC-P-E | Bank of America Corporation Depositary Sh repstg 1/1000th Perp Pfd Ser E | 18.354 | -0.1073 | -0.58 | 12.66 K | 232.34 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SDE | Spartan Delta Corp | 52.0641 | -6.9419 | -11.76 | 109 | 5.67 K | |
| QRC | Queens Road Capital Investment Ltd | 5.6716 | -0.6544 | -10.34 | 2.8 K | 15.87 K | |
| WFC | Wall Financial | 5.0096 | -0.3631 | -6.76 | 1.4 K | 7.01 K | |
| PGIC | Premium Global Income Split Corp | 31.2206 | -1.9371 | -5.84 | 175 | 5.46 K | |
| DPM | Dundee Precious Metals Inc | 4.4971 | -0.1841 | -3.93 | 256.65 K | 1.15 M | |
| XTD | Tdb Split Corp. Class A Shares | 3.8129 | -0.1386 | -3.51 | 1.3 K | 4.96 K | |
| EDV | Endeavour Mining Corp | 7.7953 | -0.2461 | -3.06 | 48.68 K | 379.48 K | |
| EDR | Endeavour Silver Corp | 5.8002 | -0.1818 | -3.04 | 190.79 K | 1.11 M | |
| CRRX | Carerx Corp | 6.8878 | -0.1968 | -2.78 | 150 | 1.03 K | |
| KLS | Kelso Technologies Inc | 6.2524 | -0.1786 | -2.78 | 30.8 K | 192.57 K | |
| SSRM | Ssr Mining Inc | 9.7112 | -0.249 | -2.5 | 411.8 K | 4 M | |
| TXG | Torex Gold Resources Inc | 15.9314 | -0.3983 | -2.44 | 1.55 M | 24.74 M | |
| TXR | Torex Resources Inc. | 15.852 | -0.3963 | -2.44 | 155.31 K | 2.46 M | |
| CSCI | Cosciens Biopharma Inc | 12700.00 | -300.00 | -2.31 | 1 | 12.7 K | |
| S | Sherritt Intl Rv | 4.294 | -0.0985 | -2.24 | 1.11 M | 4.79 M | |
| AGI | Alamos Gold Inc Cls A | 8.942 | -0.1999 | -2.19 | 301.41 K | 2.7 M | |
| ALC | Algoma Central | 7.6515 | -0.1626 | -2.08 | 3.12 K | 23.83 K | |
| IFA | Ifabric Corp | 3.80 | -0.08 | -2.06 | 2.2 K | 8.36 K | |
| TAL | Petrotal Corp | 35.1265 | -0.7169 | -2 | 554 | 19.46 K | |
| PBL | Pollard Banknote Ltd | 3.5047 | -0.0715 | -2 | 100 | 350.47 | |
| CEF | Sprott Physical Gold Silver Trust | 15.3108 | -0.2891 | -1.85 | 31.53 K | 482.76 K | |
| CJ | Cardinal Energy Ltd | 8.3805 | -0.1582 | -1.85 | 60.8 K | 509.53 K | |
| TECK-A | Teck Resources Limited | 22.602 | -0.4178 | -1.81 | 150 | 3.39 K | |
| DRM | Dream Unlimited Corp | 24.1018 | -0.4257 | -1.74 | 5.1 K | 122.92 K | |
| BPO-PW | Brookfield Office Properties Inc Pref W | 6.5211 | -0.1133 | -1.71 | 100 | 652.11 | |
| IMG | Iamgold Corp | 4.16 | -0.07 | -1.65 | 796.42 K | 3.31 M | |
| BYL | Baylin Technologies Inc | 3.67 | -0.06 | -1.61 | 100 | 367 | |
| K | Kinross Gold Corp | 4.0234 | -0.063 | -1.54 | 1.26 M | 5.06 M | |
| HLF | High Liner | 16.1884 | -0.2498 | -1.52 | 7.9 K | 127.89 K | |
| TECK-B | Teck Resources Limited | 21.0953 | -0.3178 | -1.48 | 1.11 M | 23.46 M | |
| TNT-UN | True North Commercial Real Estate Investment Trust | 14.2374 | -0.2141 | -1.48 | 121 | 1.72 K | |
| CFF | Conifex Timber Inc | 7.2344 | -0.1086 | -1.48 | 2.9 K | 20.98 K | |
| CPX-PA | Capital Power Corporation Pref A | 10.4121 | -0.1542 | -1.46 | 1.89 K | 19.68 K | |
| CKI | Clarke Inc | 7.2671 | -0.107 | -1.45 | 12.8 K | 93.02 K | |
| FVI | Fortuna Mines Inc | 5.95 | -0.08 | -1.33 | 299.1 K | 1.78 M | |
| D-UN | Dream Office Real Estate Investment Trust | 36.5796 | -0.4806 | -1.3 | 1.28 M | 46.67 M | |
| LUN | Lundin Mining Corp | 4.7825 | -0.0628 | -1.3 | 1.98 M | 9.45 M | |
| CU-PC | Canadian Util Cum Red Sec Y Prf | 14.1107 | -0.1801 | -1.26 | 3.8 K | 53.62 K | |
| GBT | Bmtc Group Inc | 10.2816 | -0.1295 | -1.24 | 6.28 K | 64.52 K | |
| CAS | Cascades Inc | 4.8037 | -0.0562 | -1.16 | 40.81 K | 196.02 K | |
| OGC | Oceanagold Corp | 9.574 | -0.1097 | -1.13 | 248.73 K | 2.38 M | |
| TCW | Trican Well | 10.7358 | -0.1228 | -1.13 | 484.32 K | 5.2 M | |
| BCE-PG | Bce Inc Pref G | 12.5038 | -0.1418 | -1.12 | 900 | 11.25 K | |
| FM | First Quantum Minerals Ltd | 24.134 | -0.2723 | -1.12 | 1.35 M | 32.56 M | |
| RIC | Richmont Mines | 7.6122 | -0.0852 | -1.11 | 2.68 K | 20.39 K | |
| SRV-UN | SIR Royalty Income Fund | 4.9728 | -0.0554 | -1.1 | 6.87 K | 34.17 K | |
| PPL-PQ | Pembina Pipeline Corp Pref Series 17 Class A | 14.348 | -0.1517 | -1.05 | 43.88 K | 629.6 K | |
| MDI | Major Drilling Grp | 7.6372 | -0.0782 | -1.01 | 54.52 K | 416.41 K | |
| CPX-PC | Capital Powr Cum Rat Rest 3 Pref | 10.9807 | -0.1114 | -1 | 5.06 K | 55.61 K | |
| TCS | Tecsys Inc J | 5.9363 | -0.0594 | -0.99 | 100 | 593.63 | |
| TRP-PA | TC Energy Corp Pref Series 1 | 12.3451 | -0.1219 | -0.98 | 5.74 K | 70.84 K | |
| BCE-PA | BCE Inc Pref AA | 10.5795 | -0.1044 | -0.98 | 330 | 3.49 K | |
| PHX | Phx Energy Services Corp | 8.9206 | -0.0877 | -0.97 | 17.64 K | 157.4 K | |
| NPI-PA | Northland Power Inc Pref A | 12.1762 | -0.1171 | -0.95 | 2.83 K | 34.4 K | |
| BRF-PA | Brookfield Renewable Power Preferred Equity Inc Pref A | 13.4545 | -0.1288 | -0.95 | 3 K | 40.36 K | |
| PSLV-U | Sprott Physical Silver Trust | 8.39 | -0.08 | -0.94 | 2.44 K | 20.51 K | |
| DIR-UN | Dream Industrial Real Estate Investment Trust | 4.528 | -0.042 | -0.92 | 49.26 K | 223.06 K | |
| ELD | Eldorado Gold | 39.9489 | -0.3461 | -0.86 | 1.73 M | 69.19 M | |
| IFC | Intact Financial Corp | 55.0375 | -0.4716 | -0.85 | 403.3 K | 22.2 M | |
| HPS-A | Hammond Power Solutions Inc | 5.8836 | -0.0501 | -0.84 | 2.32 K | 13.63 K | |
| HBM | Hudbay Minerals Inc | 10.2616 | -0.0871 | -0.84 | 979.3 K | 10.05 M | |
| OR | Osisko Gold Royalties Ltd | 13.7293 | -0.1119 | -0.81 | 31.22 K | 428.67 K | |
| PZA | Pizza Pizza Royalty Corp | 6.2922 | -0.0507 | -0.8 | 18 K | 113.26 K | |
| NWC | The North West Company Inc | 14.4582 | -0.1154 | -0.79 | 40.13 K | 580.24 K | |
| BCE-PI | BCE Inc Pref AI | 12.369 | -0.0986 | -0.79 | 458 | 5.67 K | |
| SGR-UN | Slate Grocery REIT | 4.6072 | -0.0363 | -0.78 | 15.7 K | 72.33 K | |
| EMP-A | Empire Company Limited | 19.7613 | -0.1492 | -0.75 | 298.8 K | 5.9 M | |
| AIM | Aimia Inc | 16.8303 | -0.1264 | -0.75 | 150.7 K | 2.54 M | |
| AETR | Aetherion Technologies Inc. | 187.80 | -1.40 | -0.74 | 5 K | 938.81 K | |
| WPRT | Westport Fuel Systems Inc | 187.80 | -1.40 | -0.74 | 5 K | 938.81 K | |
| SYZ | Sylogist Ltd | 6.8724 | -0.0496 | -0.72 | 1.44 K | 9.88 K | |
| FTS-PH | Fortis Inc Pref H | 13.3195 | -0.0918 | -0.68 | 3.75 K | 49.95 K | |
| SPPP-U | Sprott Physical Platinum & Palladium Tr | 10.16 | -0.07 | -0.68 | 15.65 K | 159 K | |
| DII-B | Dorel Industries Inc | 12.1641 | -0.0838 | -0.68 | 15.45 K | 187.89 K | |
| KEI | Kolibri Global Energy Inc | 14.60 | -0.10 | -0.68 | 3.72 K | 54.31 K | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 12.7947 | -0.0874 | -0.68 | 3.18 K | 40.66 K | |
| MRG-UN | Morguard North American Residential Real Estate Investment Trust | 6.0237 | -0.0409 | -0.67 | 26.3 K | 158.45 K | |
| FNV | Franco-Nevada Corp | 52.7606 | -0.3404 | -0.64 | 428 K | 22.58 M | |
| TVK | Terravest Capital Inc | 4.3342 | -0.0279 | -0.64 | 13.67 K | 59.23 K | |
| CPX-PE | Capital Power Corporation Pref E | 10.8273 | -0.0691 | -0.63 | 4.2 K | 45.51 K | |
| TA-PD | Transalta A Cum Red Rat Rst Prf | 9.3915 | -0.0594 | -0.63 | 5.89 K | 55.35 K | |
| PEY | Peyto Exploration and Dvlpmnt Corp | 8.0095 | -0.05 | -0.62 | 596.3 K | 4.78 M | |
| SEA | Seabridge Gold Inc | 7.4308 | -0.046 | -0.62 | 26.13 K | 194.17 K | |
| BEP-UN | Brookfield Renewable Partners L.P | 7.9687 | -0.0488 | -0.61 | 284.88 K | 2.27 M | |
| BN-PFA | Brookfield Corporation | 12.7066 | -0.0741 | -0.58 | 1.85 K | 23.55 K | |
| MFC-PJ | Manulife Fin Non Cum Cl 1 11 Prf | 13.692 | -0.0792 | -0.58 | 585 | 8.01 K | |
| ENB-PH | Enbridge H Cum Redeemable Prf | 10.6553 | -0.0585 | -0.55 | 21.58 K | 229.95 K | |
| PD | Precision Drilling Corp | 292.40 | -1.60 | -0.54 | 892.77 K | 261.05 M | |
| PAAS | Pan American Silver Corp | 13.5972 | -0.0742 | -0.54 | 180.84 K | 2.46 M | |
| SLF-PH | Sun Lif Non Cum Rst Cl A 10R Prf | 15.9029 | -0.0863 | -0.54 | 200 | 3.18 K | |
| TRP-PC | TC Energy Corp Pref Series 5 | 12.9812 | -0.0701 | -0.54 | 2.7 K | 35.04 K | |
| LAS-A | Lassonde Industries Inc | 98.6312 | -0.53 | -0.53 | 339 | 33.44 K | |
| PBH | Premium Brands Holdings Corp | 14.6808 | -0.0773 | -0.52 | 6.46 K | 94.91 K | |
| EFR | Energy Fuels Inc | 7.81 | -0.04 | -0.51 | 19.1 K | 149.17 K | |
| BPO-PR | Brookfield Office Cl Aaa R Prf | 11.8291 | -0.0599 | -0.5 | 875 | 10.35 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MBGAF | Mercedes-Benz Group AG | 61.5686 | 44.77 B | -0.3462 | -0.56 | 49.1 K | 3.02 M |
| AKRBF | AKRBF | 7.8732 | 21.18 B | -0.1214 | -1.52 | 200 | 1.57 K |
| EARI | Entertainment Arts Research Inc | 3.50 | 1.11 M | -0.10 | -2.78 | 250 | 875 |
| TGHI | Touchpoint Group Holdings Inc | 620.985 | 344.25 K | -4.515 | -0.72 | 16 | 9.94 K |
| DNAX | DNA Brands Inc | 980.00 | 339.48 K | -70.00 | -6.67 | 101 | 98.98 K |
| ERHE | ERHC Energy Inc | 9.00 | 287.94 K | -0.66 | -6.83 | 67.7 K | 609.3 K |
| ASHI | Vapor Hub International Inc. | 23.10 | 60.28 K | -1.90 | -7.6 | 97 | 2.24 K |
| CBDX | Curative Biosciences Inc | 3.50 | 3.16 K | -0.50 | -12.5 | 1.29 K | 4.5 K |
| EVKG | Ever-Glory International Group Inc. | 5.21 | 2.92 K | -0.06 | -1.14 | 6.5 K | 33.87 K |
| RTNB | root9B Holdings Inc | 17.25 | 610 | -0.15 | -0.86 | 2.37 K | 40.8 K |
| PRXIQ | Premier Exhibitions Inc | 6.701 | 491 | -0.259 | -3.72 | 9.66 K | 64.74 K |
| PEHD | Perigee Holdings Inc. | 48.20 | 130 | -1.80 | -3.6 | 38 | 1.83 K |
| TREVQ | Trevali Mining Corporation | 10.901 | -0.499 | -4.38 | 150 | 1.64 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| KIP | Kiplin Metals Inc | 81.00 | -16.20 | -16.67 | 2 K | 162 K | |
| GPUS | Alset AI Ventures Inc. | 16.80 | -3.20 | -16 | 250 | 4.2 K | |
| CTN | Centurion Minerals Ltd | 38.3999 | -7.20 | -15.79 | 68 | 2.61 K | |
| AGX | Silver X Mining Corp | 5.60 | -0.80 | -12.5 | 1.28 K | 7.2 K | |
| KCC | Kincora Copper Limited | 21.00 | -3.00 | -12.5 | 1.13 K | 23.79 K | |
| SKRR | SKRR Exploration Inc | 103.5002 | -13.50 | -11.54 | 55 | 5.69 K | |
| TGX | True North Gems Inc | 300.00 | -30.00 | -9.09 | 1 | 300 | |
| LQWD | LQwD FinTech Corp | 9.80 | -0.70 | -6.67 | 199 | 1.95 K | |
| REX | Orex Minerals Inc | 3.30 | -0.20 | -5.71 | 92.3 K | 304.59 K | |
| GORO | Goldgroup Mining Inc. | 7.20 | -0.40 | -5.26 | 50 | 360 | |
| ANDC | Andina Copper Corporation | 27.50 | -1.25 | -4.35 | 136 | 3.74 K | |
| SGLD | Scorpio Gold Corporation | 4.14 | -0.18 | -4.17 | 922 | 3.82 K | |
| XIM | Ximen Mining Corp | 13.75 | -0.50 | -3.51 | 56.7 K | 779.68 K | |
| QST | Questor Technology Inc | 3.65 | -0.13 | -3.44 | 79.8 K | 291.27 K | |
| GBU | Gabriel Resources Ltd | 10.20 | -0.30 | -2.86 | 4.8 K | 48.96 K | |
| KTN | Kootenay Silver Inc | 3.70 | -0.10 | -2.63 | 15.36 K | 56.83 K | |
| RET-A | Reitmans (Canada) Limited | 4.9067 | -0.1137 | -2.26 | 9.76 K | 47.91 K | |
| SLG | PetroTal Corp | 6.5092 | -0.1328 | -2 | 55.39 K | 360.53 K | |
| FMS | Focus Graphite Inc | 5.00 | -0.10 | -1.96 | 7.09 K | 35.45 K | |
| BKM | Pacific Booker Minerals Inc | 5.01 | -0.08 | -1.57 | 600 | 3.01 K | |
| UCU | Ucore Rare Metals Inc | 3.45 | -0.05 | -1.43 | 133.78 K | 461.55 K | |
| CKG | Chesapeake Gold Corp | 3.52 | -0.05 | -1.4 | 2 K | 7.04 K | |
| RX | BioSyent Inc | 6.5107 | -0.0468 | -0.71 | 45 K | 292.98 K |