Loser Valuations for 21 October 2014 from 00:00:00 until 23:59:59
Loser Valuations for 21 October 2014 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GSAT | Globalstar | 33.90 | 11.11 B | -0.45 | -1.31 | 292.53 K | 9.92 M |
| BHB | Bar Harbor Bankshares | 12.9818 | 698.47 M | -0.1649 | -1.25 | 4.2 K | 54.52 K |
| GORO | Gold Resource Corp | 3.9183 | 573 M | -0.2012 | -4.88 | 516.05 K | 2.02 M |
| FRD | Friedman Industries Inc | 6.6585 | 270.98 M | -0.0533 | -0.79 | 10.2 K | 67.92 K |
| PLX | Protalix Biotherapeutics | 23.60 | 207.07 M | -0.80 | -3.28 | 34.92 K | 824.16 K |
| PED | Pedevco Corp | 200.00 | 192.87 M | -4.00 | -1.96 | 270 | 54 K |
| SIF | Sifco Industries | 28.3236 | 128.63 M | -0.686 | -2.36 | 9.3 K | 263.41 K |
| MHH | Mastech Holdings Inc | 4.275 | 77.23 M | -0.18 | -4.04 | 32.82 K | 140.29 K |
| CVU | CPI Aerostructures | 9.62 | 61.35 M | -0.28 | -2.83 | 14.46 K | 139.07 K |
| IBIO | Ibio Inc | 8700.00 | 51.03 M | -2200.00 | -20.18 | 3.69 K | 32.13 M |
| ATNM | Actinium Pharmaceuticals Inc | 216.8998 | 48.42 M | -2.40 | -1.09 | 2.01 K | 435.1 K |
| PAAI | Paradium AI, Inc. | 3.52 | 42.43 M | -0.44 | -11.11 | 109 | 383.68 |
| CVM | Cel-Sci Corp | 517.50 | 23.75 M | -120.00 | -18.82 | 4.54 K | 2.35 M |
| RVP | Retractable Technologies | 3.57 | 16.63 M | -0.02 | -0.56 | 18.8 K | 67.12 K |
| AUMN | Golden Minerals Company | 15.50 | 3.4 M | -0.50 | -3.13 | 4.5 K | 69.69 K |
| OGEN | Oragenics Inc | 18720.00 | 1.6 M | -2340.00 | -11.11 | 2 | 37.44 K |
| PCG-P-E | Pacific Gas & Electric Company. 5% 1st A Preferred Stock | 20.2941 | -1.1309 | -5.28 | 328 | 6.66 K |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CCEP | Coca-Cola Europacific Partners Plc | 19.2115 | 51.56 B | -0.12 | -0.62 | 2.73 M | 52.39 M |
| ULTA | Ulta Beauty Inc | 118.97 | 28.44 B | -0.90 | -0.75 | 753.8 K | 89.68 M |
| QXO | Qxo Inc | 20.1609 | 14.3 B | -1.3441 | -6.25 | 2 | 40.32 |
| TXRH | Texas Roadhouse Inc | 23.5968 | 12.51 B | -0.4571 | -1.9 | 1.02 M | 24.18 M |
| MDGL | Madrigal Pharmaceuticals Inc | 107.10 | 10.05 B | -2.45 | -2.24 | 28.82 K | 3.09 M |
| CTRE | Caretrust REIT Inc | 5.5938 | 9.18 B | -0.0381 | -0.68 | 247.9 K | 1.39 M |
| RMBS | Rambus Inc | 10.08 | 8.65 B | -0.89 | -8.11 | 3.65 M | 36.75 M |
| CYTK | Cytokinetics | 3.41 | 7.68 B | -0.06 | -1.73 | 171.54 K | 584.95 K |
| AMRX | Amneal Pharmaceuticals Inc | 27.01 | 7.41 B | -0.41 | -1.5 | 501.55 K | 13.55 M |
| PPC | Pilgrim's Pride | 18.5183 | 7.04 B | -0.2306 | -1.23 | 2.38 M | 44.02 M |
| ORKA | Oruka Therapeutics Inc | 927.0337 | 6.92 B | -24.3955 | -2.56 | 63 | 58.4 K |
| FORM | Formfactor Inc | 6.75 | 6.68 B | -0.04 | -0.59 | 252.38 K | 1.7 M |
| CZR | Caesars Entertainment Inc | 4.01 | 5.97 B | -0.035 | -0.87 | 187.4 K | 751.47 K |
| CAKE | Cheesecake Fact | 35.3688 | 5.53 B | -1.5842 | -4.29 | 2.13 M | 75.23 M |
| OMAB | Grupo Aeroportuario ADR | 20.4249 | 5.3 B | -0.124 | -0.6 | 70.08 K | 1.43 M |
| TVTX | Travere Therapeutics Inc | 9.49 | 4.96 B | -0.11 | -1.15 | 185.38 K | 1.76 M |
| MRCY | Mercury Sys Inc | 11.5646 | 4.85 B | -0.1059 | -0.91 | 150.81 K | 1.74 M |
| SLMBP | SLM Cp Srs B Pfd | 33.8017 | 4.76 B | -0.4584 | -1.34 | 450 | 15.21 K |
| CHEF | The Chefs Warehouse | 18.32 | 4.66 B | -0.56 | -2.97 | 87.41 K | 1.6 M |
| SYNA | Synaptics Inc | 74.43 | 4.65 B | -0.51 | -0.68 | 1.12 M | 83.7 M |
| UFPI | Universal Forest Prd | 13.9046 | 4.51 B | -0.5116 | -3.55 | 677.1 K | 9.41 M |
| IOVA | Iovance Biotherapeutics Inc | 6.18 | 3.78 B | -0.12 | -1.9 | 5.1 K | 31.52 K |
| HTO | H2O America | 21.803 | 3 B | -0.1769 | -0.8 | 37.7 K | 821.97 K |
| SYBT | Stock Yards Bancorp | 15.476 | 2.52 B | -0.1778 | -1.14 | 49.93 K | 772.7 K |
| CLDX | Celldex Therapeutics | 221.10 | 2.45 B | -6.15 | -2.71 | 104.69 K | 23.15 M |
| NEO | Neogenomics Inc | 4.664 | 2.28 B | -0.0397 | -0.84 | 259.81 K | 1.21 M |
| AUPH | Aurinia Pharm Ord | 3.05 | 2.23 B | -0.29 | -8.68 | 18.3 K | 55.81 K |
| UCTT | Ultra Clean Holdings | 7.92 | 2.2 B | -0.34 | -4.12 | 782.47 K | 6.2 M |
| FIVN | Five9 Inc | 4.45 | 2.16 B | -0.04 | -0.89 | 155.45 K | 691.77 K |
| PLUG | Plug Power Inc | 4.41 | 2.1 B | -0.04 | -0.9 | 3.93 M | 17.34 M |
| BLBD | Blue Bird Corp | 9.79 | 2.05 B | -0.06 | -0.61 | 4.46 K | 43.66 K |
| BCRX | Biocryst Pharma Inc | 11.37 | 1.96 B | -0.23 | -1.98 | 908.14 K | 10.33 M |
| GABC | German Amer Bncp Inc | 13.8977 | 1.9 B | -0.0912 | -0.65 | 24.27 K | 337.35 K |
| MESO | Mesoblast Ltd ADR | 32.6551 | 1.88 B | -1.2121 | -3.58 | 7.76 K | 253.5 K |
| SRPT | Sarepta Therapeutics | 22.49 | 1.85 B | -0.34 | -1.49 | 816.13 K | 18.35 M |
| KALU | Kaiser Aluminum | 50.2718 | 1.82 B | -2.7224 | -5.14 | 722.45 K | 36.32 M |
| RBCAA | Republic Bancorp Inc | 17.2541 | 1.8 B | -0.1739 | -1 | 12.29 K | 212.07 K |
| FORTY | Formula Sys [1985] ADR | 20.1563 | 1.79 B | -0.403 | -1.96 | 317 | 6.39 K |
| DHC | Diversified Healthcare Trust | 12.3336 | 1.78 B | -0.0785 | -0.63 | 2.44 M | 30.14 M |
| HOPE | Hope Bancorp Inc | 8.7352 | 1.71 B | -0.4614 | -5.02 | 1.34 M | 11.68 M |
| CHRN | ChronoScale Corporation | 2315.2483 | 1.69 B | -94.4985 | -3.92 | 346 | 801.08 K |
| DSGR | Distribution Solutions Group Inc | 10.41 | 1.62 B | -0.06 | -0.57 | 48 K | 499.68 K |
| OCUL | Ocular Therapeut | 13.86 | 1.5 B | -0.44 | -3.08 | 104.08 K | 1.44 M |
| HIMX | Himax Technologies ADR | 5.3552 | 1.5 B | -0.4607 | -7.92 | 14.66 M | 78.52 M |
| UPBD | Upbound Group Inc. | 28.77 | 1.44 B | -2.88 | -9.1 | 4.78 M | 137.55 M |
| PEBO | Peoples Bancorp Inc | 14.8492 | 1.4 B | -0.5078 | -3.31 | 45.53 K | 676.14 K |
| PLPC | Preformed Line Prd | 44.474 | 1.39 B | -1.1316 | -2.48 | 16.3 K | 724.93 K |
| NKTR | Nektar Therapeutics | 189.60 | 1.29 B | -3.30 | -1.71 | 60.79 K | 11.53 M |
| OMER | Omeros Corp | 12.12 | 1.27 B | -1.70 | -12.3 | 1.07 M | 12.93 M |
| AMPH | Amphastar Pharma | 10.22 | 1.25 B | -0.09 | -0.87 | 55.04 K | 562.53 K |
| STAA | Staar Surgical Company | 10.48 | 1.23 B | -0.36 | -3.32 | 266.02 K | 2.79 M |
| BJRI | Bj's Restaurants Inc | 34.3571 | 1.23 B | -0.214 | -0.62 | 387.01 K | 13.3 M |
| NBN | Northeast Bncp | 8.8098 | 1.15 B | -0.0686 | -0.77 | 8.32 K | 73.34 K |
| QNST | Quinstreet Inc | 4.15 | 1.09 B | -0.05 | -1.19 | 81.81 K | 339.49 K |
| HBNC | Horizon Bancorp | 7.2673 | 1.08 B | -0.088 | -1.2 | 32.72 K | 237.76 K |
| VSTM | Verastem Inc | 107.76 | 1.06 B | -2.64 | -2.39 | 11.68 K | 1.26 M |
| SVRA | Savara Inc | 37.457 | 1.04 B | -0.693 | -1.82 | 2.97 K | 111.21 K |
| HROW | Harrow Health Inc | 7.90 | 1.03 B | -0.13 | -1.62 | 34.3 K | 270.97 K |
| BLMN | Bloomin' Brands Inc | 14.0194 | 880.18 M | -0.3232 | -2.25 | 1.99 M | 27.84 M |
| ORRF | Orrstown Finl Svcs | 11.9141 | 874.16 M | -0.0804 | -0.67 | 3.43 K | 40.82 K |
| FCBC | First Community Bksh | 10.3131 | 866.36 M | -0.1708 | -1.63 | 29.82 K | 307.49 K |
| ASTE | Astec Inds Inc | 32.4925 | 865.21 M | -0.2214 | -0.68 | 201.12 K | 6.53 M |
| FCEL | Fuelcell Energy Inc | 7646.3999 | 864.67 M | -302.3999 | -3.8 | 699 | 5.34 M |
| QDEL | Quidel Cp | 27.14 | 829.53 M | -0.38 | -1.38 | 336.82 K | 9.14 M |
| FOXF | Fox Factory Cp | 16.02 | 785.56 M | -0.09 | -0.56 | 148.25 K | 2.37 M |
| RIGL | Rigel Pharmaceuticals | 17.10 | 785.49 M | -0.20 | -1.16 | 32.29 K | 552.21 K |
| APEI | American Public Education | 29.54 | 715.41 M | -0.32 | -1.07 | 89.86 K | 2.65 M |
| CWBC | Community West Bncsh | 7.5725 | 711.65 M | -0.1126 | -1.47 | 11.6 K | 87.84 K |
| CEVA | Ceva Inc | 13.68 | 699.35 M | -0.25 | -1.79 | 72.74 K | 995.06 K |
| HIFS | Hingham Inst For Svg | 70.5987 | 677.17 M | -1.3338 | -1.85 | 5.14 K | 362.95 K |
| FBIZ | First Business Finan | 17.0982 | 631.4 M | -0.1749 | -1.01 | 28.58 K | 488.7 K |
| KOPN | Kopin Cp | 3.23 | 609.49 M | -0.04 | -1.22 | 209.73 K | 677.42 K |
| UNTY | Unity Bancorp Inc | 6.8384 | 588.78 M | -0.1069 | -1.54 | 3.96 K | 27.08 K |
| ABUS | Arbutus Biopharma Cp | 17.98 | 570.19 M | -0.63 | -3.39 | 2.36 M | 42.43 M |
| TITN | Titan Machinery Inc | 13.69 | 567.61 M | -0.09 | -0.65 | 77.52 K | 1.06 M |
| CBAN | Colony Bankcorp Inc | 5.2372 | 564.37 M | -0.0791 | -1.49 | 540 | 2.83 K |
| BSRR | Sierra Bancorp | 11.1711 | 543.55 M | -0.1725 | -1.52 | 14.1 K | 157.51 K |
| OBT | Orange County Bancor | 6.9453 | 534.84 M | -0.0434 | -0.62 | 19.6 K | 136.13 K |
| YORW | York Water Company | 16.4745 | 525.64 M | -0.2281 | -1.37 | 43.37 K | 714.47 K |
| LOCO | El Pollo Loco | 29.8621 | 479.93 M | -0.5024 | -1.65 | 870.91 K | 26.01 M |
| ESEA | Euroseas Ltd | 47.0101 | 455.92 M | -0.8824 | -1.84 | 1.39 K | 65.11 K |
| PRTA | Prothena Corp | 19.81 | 450.48 M | -0.33 | -1.64 | 91.3 K | 1.81 M |
| ASMB | Assembly Biosciences | 107.40 | 443.66 M | -1.20 | -1.1 | 721 | 77.44 K |
| CWCO | Cons Water CO Inc | 9.0009 | 442.76 M | -0.0538 | -0.59 | 51.93 K | 467.4 K |
| FWDI | AdvisorShares Madrona International ETF | 12.30 | 421.87 M | -0.10 | -0.81 | 2.62 K | 32.23 K |
| NATH | Nathan's Famous IN | 35.3953 | 418.17 M | -0.1863 | -0.52 | 37.55 K | 1.33 M |
| CERS | Cerus Corp | 4.19 | 418.05 M | -0.11 | -2.56 | 964.92 K | 4.04 M |
| MBUU | Malibu Boats Inc | 17.10 | 416.38 M | -0.20 | -1.16 | 89.6 K | 1.53 M |
| CHMG | Chemung Financial Cp | 20.0979 | 416.04 M | -0.1933 | -0.95 | 1.44 K | 28.86 K |
| VALU | Value Line Inc | 10.1146 | 415.25 M | -0.7103 | -6.56 | 3.4 K | 34.39 K |
| CZFS | Citizens Fincl Svcs | 34.8213 | 414.58 M | -0.199 | -0.57 | 100 | 3.48 K |
| JAKK | Jakks Pacific Inc | 74.7507 | 409.62 M | -0.4702 | -0.63 | 37.32 K | 2.79 M |
| AIFU | Fanhua Inc. | 84.9855 | 402.88 M | -1.112 | -1.29 | 5.17 K | 438.95 K |
| NECB | Northeast Community Bancorp | 4.049 | 401.97 M | -0.0709 | -1.72 | 1.13 K | 4.58 K |
| FDBC | Fidelity D & D Bancorp Inc | 14.5042 | 397.94 M | -0.1192 | -0.82 | 2.93 K | 42.44 K |
| WILC | G Willi-Food Intl | 4.7706 | 397.17 M | -0.0349 | -0.73 | 1.75 K | 8.35 K |
| NWFL | Norwood Financial Cp | 12.054 | 395.55 M | -0.1937 | -1.58 | 513 | 6.18 K |
| TWIN | Twin Disc Inc | 22.9986 | 360.86 M | -0.3293 | -1.41 | 91.64 K | 2.11 M |
| CFFI | C&F Financial Corp | 23.3939 | 350.15 M | -0.1193 | -0.51 | 16.45 K | 384.76 K |
| ENTA | Enanta Pharmaceutica | 41.83 | 334.07 M | -4.76 | -10.22 | 899.87 K | 37.64 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| KO | Coca-Cola Company | 28.3591 | 413.11 B | -1.8195 | -6.03 | 55.95 M | 1.59 B |
| BML-PL | Bank of America Corporation | 11.4386 | 240.07 B | -0.0661 | -0.57 | 330.74 K | 3.78 M |
| IBM | International Business Machines | 97.6036 | 232.6 B | -3.51 | -3.47 | 21.91 M | 2.14 B |
| MCD | McDonald's Corporation | 67.9797 | 199.16 B | -0.4333 | -0.63 | 11.42 M | 776.48 M |
| SONY | Sony Group Corp ADR | 3.1459 | 158.03 B | -0.018 | -0.57 | 28.14 M | 88.52 M |
| LMT | Lockheed Martin Corp | 126.5342 | 135.87 B | -2.1406 | -1.66 | 4.11 M | 519.63 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 3.6932 | 118.25 B | -0.2238 | -5.71 | 80.22 M | 296.28 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 8.1297 | 111.67 B | -0.5862 | -6.73 | 16.65 M | 135.32 M |
| DUK | Duke Energy Corp | 49.3055 | 99.88 B | -0.2618 | -0.53 | 3.72 M | 183.21 M |
| ASX | Ase Industrial Holding Co. Ltd ADR | 3.429 | 75.85 B | -0.0233 | -0.67 | 781.1 K | 2.68 M |
| FNV | Franco Nev Corp | 47.3821 | 50.81 B | -1.2924 | -2.66 | 734.6 K | 34.81 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 45.4607 | 46.87 B | -0.6026 | -1.31 | 850 | 38.64 K |
| SPG-PJ | Simon Property Group Inc | 41.6723 | 45.86 B | -0.3774 | -0.9 | 413 | 17.21 K |
| CMG | Chipotle Mexican Grill | 12.151 | 45.21 B | -0.9096 | -6.96 | 112.64 M | 1.37 B |
| ED | Consolidated Edison Company of New York | 40.1766 | 43.78 B | -0.2565 | -0.63 | 3.48 M | 139.71 M |
| ABEV | Ambev S.A. ADR | 3.8765 | 42.55 B | -0.1043 | -2.62 | 20.47 M | 79.36 M |
| KB | KB Financial Group Inc ADR | 22.4653 | 39.57 B | -0.296 | -1.3 | 170.24 K | 3.82 M |
| TKO | Tko Group Holdings Inc Cl A | 11.681 | 37.65 B | -0.5325 | -4.36 | 1.27 M | 14.86 M |
| IX | Orix Corp ADR | 3.3415 | 36.53 B | -0.0196 | -0.58 | 234 K | 781.91 K |
| BBD | Banco Bradesco S.A. ADR | 4.1884 | 29.39 B | -0.2553 | -5.75 | 28.69 M | 120.15 M |
| BBDO | Banco Bradesco S.A. ADR | 5.6942 | 27.27 B | -0.5273 | -8.48 | 1.15 K | 6.56 K |
| ES | Eversource Energy | 32.2166 | 26.18 B | -0.1752 | -0.54 | 3.71 M | 119.67 M |
| BRO | Brown & Brown | 14.2321 | 23.55 B | -0.242 | -1.67 | 3.46 M | 49.27 M |
| VIV | Telecomunicacoes DE Sao Paulo ADR | 9.4646 | 18.55 B | -0.1671 | -1.73 | 1.91 M | 18.04 M |
| WF | Woori Finance Holdings Co. Ltd ADR | 17.3842 | 17.13 B | -0.5768 | -3.21 | 1.93 K | 33.62 K |
| DOC | Physicians Realty Trust | 15.5302 | 14.97 B | -0.1203 | -0.77 | 3.46 M | 53.7 M |
| AGI | Alamos Gold Inc | 7.7944 | 13.64 B | -0.0556 | -0.71 | 240.1 K | 1.87 M |
| SUN | Sunoco LP | 16.5048 | 11.81 B | -1.198 | -6.77 | 1.23 M | 20.33 M |
| HUBS | Hubspot Inc | 30.20 | 10.06 B | -1.00 | -3.21 | 170.8 K | 5.16 M |
| EGO | Eldorado Gold Corp | 35.0884 | 9.77 B | -0.2475 | -0.7 | 803.86 K | 28.21 M |
| EAT | Brinker International | 41.587 | 8.46 B | -2.574 | -5.83 | 4.07 M | 169.09 M |
| CAG | Conagra Brands Inc | 17.2513 | 7.3 B | -0.1165 | -0.67 | 5.26 M | 90.83 M |
| CLF | Cleveland-Cliffs Inc | 7.9769 | 7 B | -0.3736 | -4.47 | 9.5 M | 75.77 M |
| OGC | OceanaGold Corporation | 6.1628 | 6.43 B | -0.1376 | -2.18 | 2.8 K | 17.26 K |
| RNG | Ringcentral Inc | 11.2798 | 6.08 B | -0.1997 | -1.74 | 410.1 K | 4.63 M |
| UGP | Ultrapar Participacoes S.A. ADR | 7.0338 | 5.85 B | -0.2051 | -2.83 | 1.74 M | 12.23 M |
| MTG | Mgic Investment Corp | 7.1412 | 5.67 B | -0.1447 | -1.99 | 8.61 M | 61.5 M |
| TAL | Tal Education Group ADR | 5.1508 | 5.65 B | -0.4432 | -7.92 | 17.6 M | 90.66 M |
| BB | Blackberry Ltd | 10.15 | 5.41 B | -0.15 | -1.46 | 13.89 M | 141.01 M |
| RITM | Rithm Capital Corp | 5.2633 | 5.27 B | -0.0516 | -0.97 | 1.41 M | 7.4 M |
| GRTUF | GRTUF | 21.0683 | 3.82 B | -0.8256 | -3.77 | 2.96 K | 62.26 K |
| ABG | Asbury Automotive Group Inc | 64.92 | 3.77 B | -0.38 | -0.58 | 889.65 K | 57.76 M |
| PAM | Pampa Energia S.A. ADR | 10.31 | 3.48 B | -0.06 | -0.58 | 148.31 K | 1.53 M |
| GPK | Graphic Packaging Holding Company | 9.0072 | 3.21 B | -0.4443 | -4.7 | 19.32 M | 174.06 M |
| GPI | Group 1 Automotive | 66.3668 | 3.21 B | -0.3576 | -0.54 | 181.5 K | 12.05 M |
| CBZ | Cbiz Inc | 8.54 | 3.02 B | -0.07 | -0.81 | 202.3 K | 1.73 M |
| SA | Seabridge Gold | 8.12 | 3.01 B | -0.44 | -5.14 | 558.51 K | 4.54 M |
| FSM | Fortuna Silver Mines | 4.65 | 2.98 B | -0.08 | -1.69 | 194.12 K | 902.65 K |
| TNET | Trinet Group Inc | 25.9202 | 2.96 B | -0.174 | -0.67 | 246.8 K | 6.4 M |
| KN | Knowles Corp | 18.32 | 2.8 B | -0.39 | -2.08 | 1.47 M | 26.85 M |
| VVX | V2X Inc | 19.85 | 2.56 B | -0.21 | -1.05 | 231.03 K | 4.59 M |
| IVT | Inventrust Pptys Corp | 32.2946 | 2.49 B | -0.2625 | -0.81 | 666 | 21.51 K |
| EXK | Endeavour Silver Corp | 4.15 | 2.47 B | -0.07 | -1.66 | 876.5 K | 3.64 M |
| BBAR | Bbva Banco Frances S.A. | 7.3717 | 2.21 B | -0.066 | -0.89 | 282.8 K | 2.08 M |
| GLOB | Globant S.A. | 13.07 | 2.05 B | -0.17 | -1.28 | 24.08 K | 314.7 K |
| SAH | Sonic Automotive | 18.9929 | 2 B | -0.2605 | -1.35 | 882 K | 16.75 M |
| CALX | Calix Inc | 8.77 | 1.99 B | -0.10 | -1.13 | 338.45 K | 2.97 M |
| ATEN | A10 Networks Inc | 3.8258 | 1.96 B | -0.0842 | -2.15 | 421.83 K | 1.61 M |
| WMK | Weis Markets | 30.5101 | 1.89 B | -0.1978 | -0.64 | 28.41 K | 866.94 K |
| GIC | Global Industrial CO | 7.4026 | 1.77 B | -0.0806 | -1.08 | 23.6 K | 174.7 K |
| NRP | Natural Resource Partners LP | 52.7581 | 1.57 B | -0.5106 | -0.96 | 95.66 K | 5.05 M |
| ALX | Alexander's Inc | 207.3216 | 1.29 B | -1.5318 | -0.73 | 1.6 K | 331.71 K |
| GAB-PH | The Gabelli Equity Trust Inc | 12.702 | 1.28 B | -0.1308 | -1.02 | 8.75 K | 111.14 K |
| CPAC | Cementos Pacasmayo S.A.A ADR | 3.4713 | 1.1 B | -0.055 | -1.56 | 28.3 K | 98.24 K |
| MPT | Medical Properties Trust, Inc. | 5.8068 | 1.09 B | -0.1683 | -2.82 | 2.81 M | 16.3 M |
| MUX | Mcewen Mining Inc | 16.9029 | 969.58 M | -0.2931 | -1.7 | 175.74 K | 2.97 M |
| PAR | Par Technology Corp | 4.6358 | 902.12 M | -0.0984 | -2.08 | 4.9 K | 22.72 K |
| RGR | Sturm Ruger & Company | 33.4084 | 813.29 M | -0.3853 | -1.14 | 208.14 K | 6.95 M |
| EDN | Empresa Distribuidora Y Comercializadora ADR | 11.63 | 722.91 M | -0.07 | -0.6 | 115.94 K | 1.35 M |
| XIFR | XPLR Infrastructure LP Unit | 20.1394 | 690.08 M | -0.1594 | -0.79 | 187.4 K | 3.77 M |
| NGVC | Natural Grocers By Vitamin Cottage Inc | 12.4572 | 671.1 M | -0.1492 | -1.18 | 92 K | 1.15 M |
| CMRE-PB | Costamare Inc | 9.777 | 666.31 M | -0.0537 | -0.55 | 2.55 K | 24.93 K |
| VPG | Vishay Precision Group | 16.60 | 648.17 M | -0.16 | -0.95 | 27.24 K | 452.13 K |
| CMRE-PC | Costamare Inc | 9.2532 | 636.48 M | -0.0512 | -0.55 | 7.11 K | 65.8 K |
| TRC | Tejon Ranch Company | 28.3204 | 479.63 M | -0.2039 | -0.71 | 42.02 K | 1.19 M |
| EVN | Eaton Vance Muni Income Trust | 7.2104 | 404.82 M | -0.0939 | -1.29 | 131.2 K | 946 K |
| RM | Regional Managment Corp | 14.1856 | 322.29 M | -0.091 | -0.64 | 135.3 K | 1.92 M |
| EBS | Emergent Biosolutions | 18.8533 | 313.63 M | -0.3556 | -1.85 | 127.3 K | 2.4 M |
| KNOP | Knot Offshore Partners LP | 8.9977 | 302.34 M | -0.574 | -6 | 119.3 K | 1.07 M |
| PMO | Putnam Muni Opportunities Trust | 6.5545 | 286.05 M | -0.0664 | -1 | 200.9 K | 1.32 M |
| ONIT | Onity Group Inc | 322.20 | 268.26 M | -71.70 | -18.2 | 1.55 M | 499.74 M |
| BRT | BRT Realty Trust | 4.2866 | 242.81 M | -0.0296 | -0.69 | 5.9 K | 25.29 K |
| ETX | Eaton Vance Municipal Income T | 10.9756 | 191.67 M | -0.1628 | -1.46 | 49.4 K | 542.19 K |
| FC | Franklin Covey Company | 18.90 | 175.27 M | -0.11 | -0.58 | 27.69 K | 523.34 K |
| VTN | Invesco Trust New York Muni | 7.4191 | 151.05 M | -0.0435 | -0.58 | 37.3 K | 276.73 K |
| AXR | Amrep Corp | 4.25 | 114.06 M | -0.23 | -5.13 | 18.7 K | 79.46 K |
| CHGG | Chegg Inc | 6.01 | 67.28 M | -0.10 | -1.64 | 329.8 K | 1.98 M |
| LITB | Lightinthebox Holding Co. Ltd ADR | 38.7601 | 52.28 M | -0.24 | -0.62 | 16.22 K | 628.69 K |
| SQNS | Sequans Communications S A ADR | 161.00 | 39.04 M | -4.00 | -2.42 | 558 | 89.84 K |
| CCM | Concord Medical Services ADR | 60.9591 | 16.19 M | -2.2942 | -3.63 | 2.36 K | 143.86 K |
| MTR | Mesa Royalty Trust | 13.5391 | 3.53 M | -0.1204 | -0.88 | 23.2 K | 314.11 K |
| SLAIY | SOLAI Limited | 2100.00 | 598.01 K | -84.70 | -3.88 | 8.25 K | 17.33 M |
| ENFY | Enlightify Inc. | 26.5745 | 1.58 K | -0.3437 | -1.28 | 18.89 K | 502.05 K |
| QXO | Qxo Inc | 20.1555 | -1.3437 | -6.25 | 2 | 40.31 | |
| GRP-U | Granite Real Estate Investment Trust | 21.8425 | -0.856 | -3.77 | 2.96 K | 64.54 K | |
| CVU | CPI Aerostructures Inc | 9.62 | -0.28 | -2.83 | 14.46 K | 139.07 K | |
| AMRX | Amneal Pharmaceuticals Inc | 27.01 | -0.41 | -1.5 | 501.55 K | 13.55 M | |
| CBAN | Colony Bankcorp Inc | 5.2053 | -0.0786 | -1.49 | 500 | 2.6 K | |
| GJO | Strats Sm Trust For Wal-Mart Stores Inc Securiti | 14.2611 | -0.215 | -1.49 | 628 | 8.96 K | |
| NMKBP | Niagara Mohawk Power Corp | 57.0386 | -0.6557 | -1.14 | 397 | 22.64 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 43.879 | 7.03 M | -1.6876 | -3.7 | 367 | 16.1 K |
| PIF | Polaris Infrastructure Inc | 9.5989 | -9.599 | -50 | 17 | 163.18 | |
| QRC | Queens Road Capital Investment Ltd | 6.5441 | -0.4363 | -6.25 | 1.79 K | 11.69 K | |
| PMET | Patriot Battery Metals Inc | 4.50 | -0.30 | -6.25 | 203 | 913.5 | |
| HMMC | Hemlo Mining Corp. | 36.00 | -2.25 | -5.88 | 74 | 2.66 K | |
| SEA | Seabridge Gold Inc | 6.9937 | -0.4371 | -5.88 | 42.6 K | 297.97 K | |
| CRRX | Carerx Corp | 7.0846 | -0.3936 | -5.26 | 1.65 K | 11.69 K | |
| PNP | Pinetree Capital Ltd | 42.00 | -2.00 | -4.55 | 1.31 K | 55.1 K | |
| FNV | Franco-Nevada Corp | 52.9921 | -1.7608 | -3.22 | 407.7 K | 21.6 M | |
| TLO | Talon Metals Corp | 3.20 | -0.10 | -3.03 | 9.65 K | 30.88 K | |
| TAL | Petrotal Corp | 22.9398 | -0.7168 | -3.03 | 930 | 21.33 K | |
| LGO | Largo Resources Ltd | 22.70 | -0.60 | -2.58 | 4.91 K | 111.46 K | |
| OGC | Oceanagold Corp | 6.9405 | -0.1646 | -2.32 | 261.2 K | 1.81 M | |
| Y | Yellow Pages Ltd | 9.898 | -0.233 | -2.3 | 5.9 K | 58.4 K | |
| SYZ | Sylogist Ltd | 7.6516 | -0.178 | -2.27 | 7.96 K | 60.89 K | |
| TRP-PB | TC Energy Corp Pref Series 3 | 11.4676 | -0.2601 | -2.22 | 15.47 K | 177.46 K | |
| BU | Burcon Nutrascience Corp | 44.0033 | -0.9926 | -2.21 | 1.27 K | 55.84 K | |
| BB | Blackberry Ltd | 11.38 | -0.25 | -2.15 | 3.28 M | 37.35 M | |
| AFN | Ag Growth International Inc | 31.4914 | -0.5686 | -1.77 | 18.5 K | 582.59 K | |
| GDC | Genesis Land J | 3.3403 | -0.0594 | -1.75 | 19.41 K | 64.83 K | |
| OLY | Olympia Financial Group Inc | 15.7548 | -0.2786 | -1.74 | 600 | 9.45 K | |
| EDR | Endeavour Silver Corp | 4.2456 | -0.0727 | -1.68 | 118.7 K | 503.96 K | |
| WILD | Wildbrain Ltd | 8.4662 | -0.1438 | -1.67 | 292.7 K | 2.48 M | |
| FVI | Fortuna Mines Inc | 5.24 | -0.08 | -1.5 | 287.9 K | 1.51 M | |
| ELD | Eldorado Gold | 39.3981 | -0.5445 | -1.36 | 1.71 M | 67.36 M | |
| TOU | Tourmaline Oil Corp | 28.6495 | -0.3866 | -1.33 | 1.63 M | 46.8 M | |
| FTS-PK | Fortis Inc Pref K | 12.8969 | -0.1619 | -1.24 | 3.02 K | 38.95 K | |
| AQN-PD | Algonquin Power & Utilities Corp | 12.5809 | -0.1551 | -1.22 | 3.78 K | 47.56 K | |
| AGI | Alamos Gold Inc Cls A | 8.3136 | -0.0968 | -1.15 | 269.01 K | 2.24 M | |
| TA-PH | Transalta E Cum Red Rate Rst Prf | 9.6144 | -0.108 | -1.11 | 8.77 K | 84.3 K | |
| BCE-PQ | BCE Inc Pref Q | 12.8816 | -0.1443 | -1.11 | 3.1 K | 39.93 K | |
| EMA-PA | Emera Inc Pref A | 13.3545 | -0.1456 | -1.08 | 3.33 K | 44.4 K | |
| ABX | Barrick Mining Corp | 12.1788 | -0.1115 | -0.91 | 2.22 M | 27.06 M | |
| BCE-PZ | Bce Inc Pref Z | 9.7889 | -0.0893 | -0.9 | 1.2 K | 11.73 K | |
| NG | Novagold Res Inc | 3.35 | -0.03 | -0.89 | 92.56 K | 310.08 K | |
| CORS | Corus Entertainment Holdings Inc. | 6310.9224 | -56.3247 | -0.88 | 393 | 2.48 M | |
| CJR-B | Corus Entertainment Inc | 12.606 | -0.1125 | -0.88 | 196.5 K | 2.48 M | |
| CU-PC | Canadian Util Cum Red Sec Y Prf | 14.1772 | -0.1212 | -0.85 | 5.58 K | 79.11 K | |
| ORIO | ORIO | 17.3388 | -0.1469 | -0.84 | 233 | 4.04 K | |
| IFC-PA | Intact Financ 1 Cl A Non Cum Prf | 12.2851 | -0.1039 | -0.84 | 9.5 K | 116.71 K | |
| BBD-B | Bombardier Inc Series B | 89.6828 | -0.7453 | -0.82 | 154.91 K | 13.89 M | |
| BPO-PN | Brookfield Offi Pro Cl Aaa N Prf | 11.6109 | -0.0952 | -0.81 | 3 K | 34.83 K | |
| BCE-PR | BCE Inc Pref R | 11.1017 | -0.0886 | -0.79 | 3.49 K | 38.73 K | |
| BN-PFA | Brookfield Corporation | 12.6128 | -0.10 | -0.79 | 6.22 K | 78.45 K | |
| CSW-A | Corby Spirit and Wine Limited | 10.5062 | -0.0785 | -0.74 | 125.88 K | 1.32 M | |
| AEM | Agnico Eagle Mines Ltd | 27.6947 | -0.2038 | -0.73 | 723.08 K | 20.03 M | |
| TRP-PA | TC Energy Corp Pref Series 1 | 11.7263 | -0.0859 | -0.73 | 26.12 K | 306.33 K | |
| AG | First Majestic Silver Corp | 8.101 | -0.0592 | -0.73 | 200.33 K | 1.62 M | |
| CU-PG | Canadian Utilities Ltd Pref G | 11.7754 | -0.0794 | -0.67 | 2.68 K | 31.59 K | |
| NPI-PA | Northland Power Inc Pref A | 11.3415 | -0.0702 | -0.62 | 2.77 K | 31.46 K | |
| BN-PT | Brookfield Corporation | 12.7428 | -0.0788 | -0.61 | 9.1 K | 115.91 K | |
| TRZ | Transat At Inc | 8.20 | -0.05 | -0.61 | 84.66 K | 694.24 K | |
| BN-PFE | Brookfield Corporation | 13.2345 | -0.0803 | -0.6 | 4.42 K | 58.56 K | |
| BK-PA | Canadian Banc Corp Pref A | 5.3439 | -0.0312 | -0.58 | 2 K | 10.69 K | |
| BCE-PG | Bce Inc Pref G | 11.7392 | -0.0663 | -0.56 | 2 K | 23.5 K | |
| GWO-PN | Great West 3.65% Non Cum N Prf | 14.2654 | -0.0787 | -0.55 | 13.86 K | 197.7 K | |
| SLF-PH | Sun Lif Non Cum Rst Cl A 10R Prf | 15.8375 | -0.0871 | -0.55 | 4.2 K | 66.52 K | |
| TC | Tucows Inc | 16.50 | -0.09 | -0.54 | 200 | 3.3 K | |
| AIM-PC | Aimia Inc Pref C | 9.892 | -0.0538 | -0.54 | 3.88 K | 38.39 K | |
| SAP | Saputo Inc | 24.9618 | -0.1356 | -0.54 | 834.2 K | 20.82 M | |
| POW-PG | Power Co 5.6 % G Non Cum Fir Prf | 13.3987 | -0.0719 | -0.53 | 3.85 K | 51.64 K | |
| BCE-PI | BCE Inc Pref AI | 11.9206 | -0.0609 | -0.51 | 6.23 K | 74.27 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AKRBF | AKRBF | 4.7396 | 21.18 B | -0.514 | -9.78 | 100 | 473.96 |
| ACRG | American Clean Resources Group Inc. | 80.00 | 98.71 M | -2.00 | -2.44 | 382 | 30.56 K |
| APHD | Verde Bio Holdings Inc | 26.00 | 18.16 M | -2.00 | -7.14 | 14.94 M | 388.32 M |
| MDCN | Medican Enterprises Inc | 5.10 | 4.65 M | -0.10 | -1.92 | 170 | 867 |
| BLSP | Blue Sphere Corporation | 21.71 | 216.59 K | -3.64 | -14.36 | 225.47 K | 4.89 M |
| ZVOI | Zovio Inc | 12.17 | 137.92 K | -0.15 | -1.22 | 73.41 K | 893.44 K |
| ERFB | ERF Wireless Inc | 149.00 | 84.13 K | -16.00 | -9.7 | 443.33 K | 66.06 M |
| SPRN | Supernova Energy Inc | 3.20 | 33.18 K | -0.80 | -20 | 56 | 179.2 |
| CBRI | CMTSU Liquidation Inc | 3.11 | 8.16 K | -0.12 | -3.72 | 206.21 K | 641.33 K |
| STTO | SITO Mobile Ltd. | 3.40 | 5.13 K | -0.30 | -8.11 | 1.93 K | 6.55 K |
| RTNB | root9B Holdings Inc | 12.75 | 610 | -0.30 | -2.3 | 25.05 K | 319.39 K |
| YVRLF | Liquid Media Group Ltd. | 79.624 | 482 | -0.576 | -0.72 | 115 | 9.16 K |
| SYNE | Synthesis Energy Systems Inc | 59.84 | 157 | -3.296 | -5.22 | 1.64 K | 98.08 K |
| FUTL | FutureLand Corp | 6080.00 | 67 | -320.00 | -5 | 23 | 139.84 K |
| PBYA | ProBility Media Corporation | 5.00 | -1.43 | -22.24 | 2.62 K | 13.12 K | |
| ESINQ | ITT Educational Services Inc | 10.75 | -1.93 | -15.22 | 4.48 M | 48.18 M | |
| SRSCQ | Sears Canada Inc | 9.70 | -0.24 | -2.41 | 3.27 K | 31.7 K | |
| HMNY | Helios and Matheson Analytics Inc | 630.00 | -5.00 | -0.79 | 4 | 2.52 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AEC | Anfield Energy Inc | 28.50 | 62.27 M | -0.75 | -2.56 | 225 | 6.41 K |
| RTM | RT Minerals Corp | 10.00 | -10.00 | -50 | 827 | 8.27 K | |
| LMG | Lincoln Gold Mining Inc | 13.00 | -4.00 | -23.53 | 16 | 208 | |
| GORO | Goldgroup Mining Inc. | 6.00 | -1.20 | -16.67 | 550 | 3.3 K | |
| VRB | Vanadiumcorp Resource Inc | 4.00 | -0.50 | -11.11 | 741 | 2.96 K | |
| BQE | BQE Water Inc | 4.50 | -0.50 | -10 | 2.8 K | 12.6 K | |
| AAZ | Azincourt Energy Corp | 6.00 | -0.60 | -9.09 | 187 | 1.12 K | |
| MANU | Manhattan Uranium Discovery Corp. | 200.00 | -15.00 | -6.98 | 5 | 1 K | |
| EPO-H | Encanto Potash Corp | 3.75 | -0.25 | -6.25 | 4.87 K | 18.26 K | |
| GRZ | Gold Reserve Inc | 3.0627 | -0.1228 | -3.85 | 26.51 K | 81.2 K | |
| ANDC | Andina Copper Corporation | 16.875 | -0.625 | -3.57 | 100 | 1.69 K | |
| NVX | NV Gold Corporation | 7.50 | -0.25 | -3.23 | 320 | 2.4 K | |
| SLG | PetroTal Corp | 4.1845 | -0.1328 | -3.08 | 93 K | 389.16 K | |
| KTN | Kootenay Silver Inc | 3.40 | -0.10 | -2.86 | 200 | 680 | |
| MXL-H | MX Gold Corp | 3.50 | -0.10 | -2.78 | 28.46 K | 99.63 K | |
| OGW | Ongwe Minerals Inc. | 17.92 | -0.48 | -2.61 | 2.42 K | 43.46 K | |
| GIP | Green Impact Partners Inc | 137.50 | -2.50 | -1.79 | 1 | 137.5 | |
| MVI-H | Monitor Ventures Inc | 9.875 | -0.125 | -1.25 | 1.64 K | 16.16 K |