Loser Valuations for 23 June 2016 from 00:00:00 until 23:59:59
Loser Valuations for 23 June 2016 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 | 6.19 | 2.81 B | -0.10 | -1.59 | 2.1 M | 13 M |
| CIX | Compx International Inc | 6.972 | 476.9 M | -0.0801 | -1.14 | 20.81 K | 145.07 K |
| RLGT | Radiant Logistics | 3.25 | 417.65 M | -0.05 | -1.52 | 114.69 K | 372.75 K |
| CMCL | Caledonia Mining Cp | 3.3104 | 411.84 M | -0.0376 | -1.12 | 220 | 728.29 |
| EVI | Evi Industries Inc | 3.5224 | 270.19 M | -0.1332 | -3.64 | 12.2 K | 42.97 K |
| ACU | Acme United Corp | 15.1466 | 262.16 M | -0.2815 | -1.82 | 1.5 K | 22.72 K |
| BKTI | Bk Technologies Inc | 21.1719 | 252.32 M | -0.1622 | -0.76 | 284 | 6.01 K |
| PED | Pedevco Corp | 47.80 | 197.79 M | -2.00 | -4.02 | 20 | 956 |
| ARMP | Armata Pharmaceuticals Inc | 224.00 | 130.51 M | -15.40 | -6.43 | 1.01 K | 226.02 K |
| SIF | Sifco Industries | 10.00 | 125.71 M | -0.19 | -1.86 | 7.3 K | 73 K |
| CATX | Perspective Therapeutics Inc | 8.80 | 95.89 M | -0.10 | -1.12 | 20.52 K | 180.58 K |
| MHH | Mastech Holdings Inc | 3.225 | 75.9 M | -0.055 | -1.68 | 18.45 K | 59.49 K |
| CVU | CPI Aerostructures | 6.10 | 61.21 M | -0.15 | -2.4 | 3.39 K | 20.7 K |
| COE | 51Talk Online Education Group | 91.36 | 60.49 M | -1.12 | -1.21 | 17.14 K | 1.57 M |
| DIT | Amcon Distributing Company | 72.4851 | 58.53 M | -1.2469 | -1.69 | 9.1 K | 659.61 K |
| IBIO | Ibio Inc | 3150.00 | 47.5 M | -50.00 | -1.56 | 19 | 59.85 K |
| ATNM | Actinium Pharmaceuticals Inc | 52.4999 | 44.96 M | -0.60 | -1.13 | 4.69 K | 246.01 K |
| GRF | Eagle Capital Growth Fund | 4.4332 | 39.68 M | -0.0907 | -2 | 500 | 2.22 K |
| CVM | Cel-Sci Corp | 330.00 | 25.5 M | -22.50 | -6.38 | 537 | 177.21 K |
| CPHI | China Pharma Holdings | 25.00 | 24.52 M | -2.00 | -7.41 | 261 | 6.53 K |
| TOVX | Theriva Biologics Inc | 15400.00 | 7.64 M | -787.50 | -4.86 | 99 | 1.52 M |
| INUV | Inuvo Inc | 15.80 | 6.76 M | -0.20 | -1.25 | 4.21 K | 66.52 K |
| DSS | Document Security Systems | 405.072 | 4.62 M | -4.9855 | -1.22 | 31 | 12.56 K |
| OPTT | Ocean Power Tech Inc | 61.00 | 3.86 M | -0.60 | -0.97 | 64.45 K | 3.93 M |
| AUMN | Golden Minerals Company | 13.025 | 3.4 M | -0.715 | -5.2 | 9.86 K | 128.4 K |
| IPB | Merrill Lynch & Company | 16.0923 | -0.563 | -3.38 | 3.82 K | 61.46 K | |
| PCG-P-A | Pacific Gas & Electric Company. 6% Preferred Stock | 29.2113 | -0.2478 | -0.84 | 1.98 K | 57.78 K |
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ZB | U.S. Treasury Bond Futures | 166.0938 | -1.625 | -0.97 | 195.77 K | 32.52 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| COST | Costco Wholesale | 132.7007 | 466.86 B | -0.9212 | -0.69 | 2.91 M | 386.48 M |
| ROST | Ross Stores Inc | 49.1426 | 74.13 B | -0.3271 | -0.66 | 2.25 M | 110.53 M |
| ONC | BeiGene, Ltd. | 30.74 | 46.3 B | -1.24 | -3.88 | 28.8 K | 885.31 K |
| VNOM | Viper Energy LP | 10.5084 | 21.21 B | -0.1988 | -1.86 | 5.83 K | 61.28 K |
| QXO | Qxo Inc | 7.8204 | 11.99 B | -0.046 | -0.58 | 250 | 1.96 K |
| CROX | Crocs Inc | 11.26 | 6.94 B | -0.10 | -0.88 | 613.13 K | 6.9 M |
| IESC | Ies Holdings | 11.94 | 6.72 B | -0.70 | -5.54 | 127.09 K | 1.52 M |
| RRR | Red Rock Resorts Inc | 16.7935 | 4.94 B | -0.1493 | -0.88 | 944.1 K | 15.85 M |
| OPCH | Option Care Health Inc | 11.04 | 4.74 B | -0.08 | -0.72 | 397.43 K | 4.39 M |
| CDNA | Caredx Inc | 4.81 | 4.13 B | -0.05 | -1.03 | 8.37 K | 40.27 K |
| OTTR | Otter Tail Corp | 24.7141 | 3.29 B | -0.2432 | -0.97 | 167.54 K | 4.14 M |
| PVLA | Palvella Therapeutics, Inc | 131.20 | 2.53 B | -2.40 | -1.8 | 1.42 K | 186.44 K |
| PENN | Penn Natl Gaming Inc | 13.246 | 2.34 B | -0.1675 | -1.25 | 2.41 M | 31.9 M |
| ADUS | Addus Homecare Corp | 18.64 | 2.32 B | -0.80 | -4.12 | 45.6 K | 849.98 K |
| NEO | Neogenomics Inc | 8.2364 | 2.18 B | -0.0992 | -1.19 | 351.01 K | 2.89 M |
| SEDG | Solaredge Tech | 20.03 | 1.7 B | -0.43 | -2.1 | 1.62 M | 32.35 M |
| SLS | Sellas Life Sciences Group Inc | 64499.9414 | 1.7 B | -3599.9961 | -5.29 | 173 | 11.16 M |
| LOB | Live Oak Bancsh | 13.3892 | 1.57 B | -0.1631 | -1.2 | 117.3 K | 1.57 M |
| RARE | Ultragenyx Pharmaceu | 51.95 | 1.57 B | -0.45 | -0.86 | 816.36 K | 42.41 M |
| CHRN | ChronoScale Corporation | 1134.0005 | 1.57 B | -29.25 | -2.51 | 333 | 377.62 K |
| IMOS | Chipmos Tech ADR | 7.6339 | 1.52 B | -0.0973 | -1.26 | 76.14 K | 581.23 K |
| INNV | Innovage Holding Corp | 23.5363 | 1.22 B | -1.6637 | -6.6 | 76 | 1.79 K |
| HROW | Harrow Health Inc | 3.85 | 1.01 B | -0.02 | -0.52 | 6.4 K | 24.64 K |
| EQBK | Equity Bncsrs Cm A | 20.6111 | 1 B | -0.3084 | -1.47 | 43.2 K | 890.4 K |
| TRNS | Transcat Inc | 10.26 | 954.69 M | -0.25 | -2.38 | 2.8 K | 28.73 K |
| WINA | Winmark Corp | 83.3743 | 944.01 M | -0.6444 | -0.77 | 1.93 K | 160.5 K |
| SIFY | Sify Techs Ltd ADR | 6.1971 | 940.93 M | -0.0574 | -0.92 | 1.95 K | 12.08 K |
| CLMB | Climb Global Solutions Inc | 3.4713 | 740.72 M | -0.0626 | -1.77 | 11.3 K | 39.21 K |
| PACB | Pacific Biosciences | 8.60 | 700.92 M | -0.19 | -2.16 | 2.97 M | 25.56 M |
| ACHV | Achieve Life Sciences Inc | 2244.00 | 692.85 M | -22.00 | -0.97 | 33 | 74.05 K |
| FEIM | Frequency Elcts Inc | 7.5994 | 678.88 M | -0.0872 | -1.13 | 20.72 K | 157.46 K |
| SWBI | Smith & Wesson Brands Inc | 16.0699 | 648.83 M | -0.0952 | -0.59 | 2.96 M | 47.58 M |
| MYGN | Myriad Genetics Inc | 30.76 | 566.54 M | -0.21 | -0.68 | 800.12 K | 24.61 M |
| COFS | Choiceone Financial | 14.1244 | 547.37 M | -0.2857 | -1.98 | 2.21 K | 31.14 K |
| RCEL | Avita Medical Inc | 7.50 | 519.51 M | -0.20 | -2.6 | 740 | 5.55 K |
| ADAM | New York Mortgage Trust, Inc. | 7.3514 | 513.83 M | -0.0736 | -0.99 | 574.45 K | 4.22 M |
| DMAC | Diamedica Therapeutics Inc | 4.59 | 504.74 M | -0.41 | -8.2 | 11.2 K | 51.39 K |
| GYRE | Gyre Therapeutics Inc | 197.7857 | 504.72 M | -4.1786 | -2.07 | 226 | 44.7 K |
| FWDI | AdvisorShares Madrona International ETF | 12.40 | 434.84 M | -0.20 | -1.59 | 1 K | 12.4 K |
| RLMD | Relmada Therapeutics Inc | 10.60 | 416.01 M | -0.68 | -6.03 | 8.26 K | 87.51 K |
| CRMD | Cormedix Inc | 10.30 | 414.66 M | -0.10 | -0.96 | 85.25 K | 878.13 K |
| CHMG | Chemung Financial Cp | 23.0425 | 408.62 M | -0.5967 | -2.52 | 31.93 K | 735.77 K |
| MBUU | Malibu Boats Inc | 12.69 | 397.89 M | -0.13 | -1.01 | 306.51 K | 3.89 M |
| AIFU | Fanhua Inc. | 114.2142 | 391.16 M | -0.7942 | -0.69 | 7.72 K | 881.73 K |
| NWFL | Norwood Financial Cp | 12.7621 | 389.44 M | -0.1973 | -1.52 | 1.22 K | 15.53 K |
| TSBK | Timberland Bancorp | 11.3889 | 373.24 M | -0.0881 | -0.77 | 6.51 K | 74.2 K |
| AVTX | Cerecor Inc | 6624.00 | 371.66 M | -259.2002 | -3.77 | 8 | 52.99 K |
| PERI | Perion Network Ltd | 3.57 | 369.74 M | -0.12 | -3.25 | 33.81 K | 120.72 K |
| ERII | Energy Recovery Inc | 8.60 | 362.96 M | -0.06 | -0.69 | 656.83 K | 5.65 M |
| BNTC | Benitec Biopharma Ltd ADR | 326.0305 | 332.84 M | -12.7356 | -3.76 | 11 | 3.59 K |
| JMSB | John Marshall Bk Fal | 12.1662 | 327.4 M | -0.0758 | -0.62 | 4.94 K | 60.08 K |
| SHIP | Seanergy Maritime Hl | 3828.8225 | 305.95 M | -135.4773 | -3.42 | 1 | 3.83 K |
| CDZI | Cadiz Inc | 5.45 | 304.37 M | -0.11 | -1.98 | 62.12 K | 338.58 K |
| ARCT | Arcturus Therapeutics Ltd | 28.70 | 298.31 M | -0.63 | -2.15 | 18.9 K | 542.34 K |
| GASS | Stealthgas Inc | 3.6007 | 297.27 M | -0.0523 | -1.43 | 15.06 K | 54.22 K |
| PAMT | PAMT CORP | 4.245 | 293.4 M | -0.10 | -2.3 | 96.42 K | 409.32 K |
| FVCB | Fvcbankcorp Inc | 9.6252 | 293.06 M | -0.1516 | -1.55 | 2.99 K | 28.76 K |
| HWBK | Hawthorn Bancshares | 8.1666 | 285.9 M | -0.0957 | -1.16 | 2.58 K | 21.08 K |
| PMTS | CPI Card Group | 22.5911 | 283.36 M | -0.2378 | -1.04 | 35.18 K | 794.75 K |
| BCBP | Bcb Bancorp Inc | 6.4411 | 281.99 M | -0.0561 | -0.86 | 10.88 K | 70.09 K |
| NNDM | Nano Dimension ADR | 68.00 | 278.31 M | -2.80 | -3.95 | 158 | 10.74 K |
| CLPT | Clearpoint Neuro Inc | 8.196 | 275.67 M | -0.20 | -2.38 | 559 | 4.58 K |
| ALCO | Alico Inc | 24.5464 | 275.15 M | -0.8676 | -3.41 | 29.96 K | 735.41 K |
| PCYO | Pure Cycle Corp | 4.59 | 262.18 M | -0.06 | -1.29 | 7.75 K | 35.58 K |
| ULBI | Ultralife Corp | 5.13 | 260.96 M | -0.11 | -2.1 | 12.49 K | 64.09 K |
| EFSI | Eagle Financial Services Inc | 16.3755 | 247.36 M | -0.1933 | -1.17 | 826 | 13.53 K |
| OFLX | Omega Flex Inc | 30.4313 | 241.36 M | -0.4364 | -1.41 | 3.5 K | 106.51 K |
| AEHL | Antelope Enterprise Hldg Ltd | 19008.00 | 237.69 M | -576.00 | -2.94 | 2 | 38.02 K |
| RCMT | R C M Tech Inc | 4.7455 | 227.9 M | -0.0777 | -1.61 | 6.14 K | 29.15 K |
| MFIN | Medallion Fin Cp | 5.662 | 225.28 M | -0.0401 | -0.7 | 89.83 K | 508.61 K |
| CZWI | Citizens Community | 9.1318 | 223.96 M | -0.0921 | -1 | 16.86 K | 153.93 K |
| OPBK | Open Bank | 4.4892 | 220.41 M | -0.0767 | -1.68 | 13.68 K | 61.42 K |
| ZUMZ | Zumiez Inc | 14.86 | 215.24 M | -0.13 | -0.87 | 364.84 K | 5.42 M |
| MPAA | Motorcar Parts Amer | 29.50 | 199.18 M | -0.79 | -2.61 | 390.79 K | 11.53 M |
| LARK | Landmark Bancorp Inc | 13.7396 | 193.71 M | -0.0757 | -0.55 | 402 | 5.52 K |
| CLAR | Clarus Corp | 3.8044 | 192.21 M | -0.0452 | -1.17 | 181.87 K | 691.9 K |
| BANX | Stonecastle Fncl Cp | 7.5261 | 192.04 M | -0.0462 | -0.61 | 24.1 K | 181.38 K |
| PRQR | Proqr Therapeutics | 5.06 | 190.51 M | -0.03 | -0.59 | 24.8 K | 125.49 K |
| USAU | U.S. Gold Corp | 67.6016 | 187.27 M | -1.8588 | -2.68 | 2.12 K | 143.25 K |
| JRVR | James River Gp HD | 25.877 | 179.91 M | -0.4062 | -1.55 | 80.21 K | 2.08 M |
| SBFG | Sb Financial Group | 7.9822 | 177.77 M | -0.0668 | -0.83 | 1.93 K | 15.43 K |
| LTBR | Lightbridge Corp | 24.60 | 162.81 M | -1.50 | -5.75 | 1.07 K | 26.42 K |
| VUZI | Vuzix Corp | 5.85 | 160.39 M | -0.43 | -6.85 | 361.72 K | 2.12 M |
| ORMP | Oramed Pharma | 7.5978 | 157.97 M | -0.056 | -0.73 | 57.84 K | 439.44 K |
| MNSB | Mainstreet Bank | 10.4526 | 157.3 M | -0.0882 | -0.84 | 1.05 K | 10.98 K |
| FOCL | EDAP TMS S.A. | 3.11 | 156.76 M | -0.03 | -0.96 | 37.3 K | 116 K |
| EPSN | Epsilon Energy | 4.0887 | 156.57 M | -0.1004 | -2.4 | 193 | 789.12 |
| EGAN | Egain Corp | 3.15 | 150.61 M | -0.04 | -1.25 | 17.63 K | 55.53 K |
| DLTH | Duluth Hld Cl B | 24.00 | 148.6 M | -0.50 | -2.04 | 448.95 K | 10.77 M |
| INO | Inovio Pharma | 117.7771 | 125.63 M | -4.185 | -3.43 | 269.88 K | 31.79 M |
| JXG | JX Luxventure Limited | 922.50 | 113.3 M | -540.00 | -36.92 | 180 | 166.05 K |
| PROV | Provident Financial | 12.9489 | 112.8 M | -0.0855 | -0.66 | 44.46 K | 575.75 K |
| UBOH | United Bancshares | 13.6899 | 112.51 M | -1.0283 | -6.99 | 4.5 K | 61.58 K |
| MRDN | Meridian Holdings Inc | 1080.00 | 110.08 M | -270.00 | -20 | 1 | 1.08 K |
| BKSC | Bank of So Car Cp | 9.4648 | 107.47 M | -0.089 | -0.93 | 4.03 K | 38.14 K |
| OTLK | Outlook Therapeutics Inc | 576.00 | 106.24 M | -8.00 | -1.37 | 115 | 66.24 K |
| PNBK | Patriot Natl Bncp | 13.2209 | 105.86 M | -0.139 | -1.04 | 634 | 8.38 K |
| VXRT | Vaxart Inc | 15.18 | 90.17 M | -0.22 | -1.43 | 1.24 K | 18.88 K |
| AUBN | Auburn Natl Bncp | 20.0132 | 89.66 M | -0.6337 | -3.07 | 700 | 14.01 K |
| LAKE | Lakeland Inds Inc | 8.5307 | 88.89 M | -0.0684 | -0.8 | 16.83 K | 143.55 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| NEM | Newmont Mining Corp | 27.7546 | 125.65 B | -0.2588 | -0.92 | 5.11 M | 141.76 M |
| AEM | Agnico-Eagle Mines Ltd | 41.5954 | 96.85 B | -0.5012 | -1.19 | 1.55 M | 64.47 M |
| DAL | Delta Air Lines Inc | 33.9958 | 57.37 B | -0.213 | -0.62 | 10.96 M | 372.46 M |
| NKE | Nike Inc | 50.1991 | 57.32 B | -0.4174 | -0.82 | 11.22 M | 563.22 M |
| FNV | Franco Nev Corp | 61.559 | 49.17 B | -0.7235 | -1.16 | 1.39 M | 85.32 M |
| AU | Anglogold Ashanti Ltd ADR | 13.3172 | 47.03 B | -0.0675 | -0.5 | 3.09 M | 41.09 M |
| SPG-PJ | Simon Property Group Inc | 50.413 | 45.32 B | -1.2926 | -2.5 | 398 | 20.06 K |
| GFI | Gold Fields Ltd ADR | 3.2479 | 34.9 B | -0.0766 | -2.3 | 5.03 M | 16.35 M |
| KGC | Kinross Gold Corp | 4.4117 | 26.2 B | -0.0271 | -0.61 | 8.69 M | 38.36 M |
| USFD | US Foods Holding | 23.18 | 22.9 B | -0.39 | -1.65 | 1.75 M | 40.65 M |
| LUV | Southwest Airlines Company | 35.1919 | 21.76 B | -0.5956 | -1.66 | 16.78 M | 590.59 M |
| TPL | Texas Pacific Land Trust | 16.2328 | 18.79 B | -0.4032 | -2.42 | 111.6 K | 1.81 M |
| ESS | Essex Property Trust | 156.8847 | 18.78 B | -1.2712 | -0.8 | 379.6 K | 59.55 M |
| BURL | Burlington Stores Inc | 62.85 | 15.5 B | -0.54 | -0.85 | 1.83 M | 114.91 M |
| CACI | Caci International | 90.89 | 13.51 B | -8.41 | -8.47 | 645.3 K | 58.65 M |
| AGI | Alamos Gold Inc | 7.0445 | 13.32 B | -0.0747 | -1.05 | 1.42 M | 10.01 M |
| GKOS | Glaukos Corp | 28.75 | 13.28 B | -0.57 | -1.94 | 272.06 K | 7.82 M |
| CUBE | Cubesmart | 19.4148 | 10.1 B | -0.0984 | -0.5 | 2.19 M | 42.49 M |
| KNX | Knight-Swift Transporation Inc | 23.9302 | 9.51 B | -0.2194 | -0.91 | 1.14 M | 27.21 M |
| EGO | Eldorado Gold Corp | 20.8566 | 9.29 B | -0.4966 | -2.33 | 975.8 K | 20.35 M |
| ADC | Agree Realty Corp | 29.8101 | 9.11 B | -0.1657 | -0.55 | 111.6 K | 3.33 M |
| EDU | New Oriental Education & Technology Group ADR | 39.7453 | 8.53 B | -0.2046 | -0.51 | 942.67 K | 37.47 M |
| TAP-A | Molson Coors Beverage Company | 88.7758 | 8.02 B | -0.6821 | -0.76 | 1.1 K | 97.65 K |
| SBSW | Sibanye Gold Ltd ADR | 8.7762 | 6.87 B | -0.0956 | -1.08 | 776.02 K | 6.81 M |
| CMC | Commercial Metals Company | 13.6719 | 6.87 B | -0.2065 | -1.49 | 4.52 M | 61.75 M |
| CMS-PB | Consumers Energy Company | 65.4728 | 6.65 B | -1.1211 | -1.68 | 193 | 12.64 K |
| OGC | OceanaGold Corporation | 10.0581 | 6.17 B | -0.057 | -0.56 | 9 K | 90.52 K |
| FBIN | Fortune Brands Innovations Inc. | 42.2897 | 5.7 B | -0.238 | -0.56 | 37.21 M | 1.57 B |
| SKY | Skyline Corp | 8.4621 | 4.91 B | -0.048 | -0.56 | 15.3 K | 129.47 K |
| ALK | Alaska Air Group | 55.1251 | 4.35 B | -0.5034 | -0.9 | 1.76 M | 97.27 M |
| AQN | Algonquin Pwr & Util | 5.4525 | 4.25 B | -0.0416 | -0.76 | 4.4 K | 23.99 K |
| PHI | Philippine Long Distance Telephone ADR | 23.3796 | 3.95 B | -0.1374 | -0.58 | 48 K | 1.12 M |
| CRK | Comstock Resources | 4.2658 | 3.94 B | -0.0948 | -2.17 | 134.92 K | 575.54 K |
| GRTUF | GRTUF | 19.19 | 3.85 B | -0.2103 | -1.08 | 1.46 K | 28.09 K |
| BMA | Banco Macro S.A. ADR | 48.403 | 3.69 B | -0.6787 | -1.38 | 123.5 K | 5.98 M |
| TGS | Transportadora DE Gas Sa Ord B ADR | 5.5377 | 3.24 B | -0.0499 | -0.89 | 99.1 K | 548.79 K |
| SII | Sprott Inc | 13.7778 | 2.93 B | -0.145 | -1.04 | 3.35 K | 46.16 K |
| FSM | Fortuna Silver Mines | 6.18 | 2.85 B | -0.19 | -2.98 | 748.64 K | 4.63 M |
| SA | Seabridge Gold | 13.73 | 2.84 B | -0.19 | -1.36 | 553.03 K | 7.59 M |
| SDRL | Seadrill 2021 Ltd | 7658.2222 | 2.6 B | -50.876 | -0.66 | 1.27 M | 9.74 B |
| FCPT | Four Corners Property Trust IN | 11.9795 | 2.57 B | -0.1587 | -1.31 | 549.86 K | 6.59 M |
| EXK | Endeavour Silver Corp | 3.60 | 2.32 B | -0.04 | -1.1 | 1.28 M | 4.61 M |
| BKE | Buckle Inc | 9.2454 | 2.16 B | -0.2206 | -2.33 | 386.9 K | 3.58 M |
| LEU | Centrus Energy Corp. | 3.38 | 2.14 B | -0.04 | -1.17 | 16.8 K | 56.78 K |
| ENR | Energizer Holdings Inc | 36.6303 | 1.63 B | -0.271 | -0.73 | 804.4 K | 29.47 M |
| EFC | Ellington Financial Llc | 5.6141 | 1.51 B | -0.0692 | -1.22 | 39.6 K | 222.32 K |
| FLO | Flowers Foods | 11.9897 | 1.42 B | -0.0669 | -0.55 | 2.27 M | 27.19 M |
| AGM-A | Federal Agricultural Mortgage Corporation | 25.1273 | 1.36 B | -0.2231 | -0.88 | 14.02 K | 352.21 K |
| TPB | Turning Point Brands | 9.2124 | 1.32 B | -0.2637 | -2.78 | 52.3 K | 481.81 K |
| CCO | Clear Channel Outdoor Holdings | 5.3459 | 1.23 B | -0.0405 | -0.75 | 89.76 K | 479.83 K |
| HL-PB | Hecla Mining Company | 31.5911 | 1.21 B | -0.3028 | -0.95 | 9.8 K | 309.69 K |
| HQH | Tekla Healthcare Investors | 9.4038 | 1.15 B | -0.1096 | -1.15 | 288.8 K | 2.72 M |
| ASA | ASA Gold and Precious Metals | 12.9815 | 927.75 M | -0.0883 | -0.68 | 172.1 K | 2.23 M |
| GTNA | Gray Television Inc | 8.9663 | 852.28 M | -0.2691 | -2.91 | 4.92 K | 44.11 K |
| PAR | Par Technology Corp | 4.6752 | 850 M | -0.0295 | -0.63 | 5.7 K | 26.65 K |
| BME | Blackrock Health Sciences Trust | 18.6363 | 601.49 M | -0.1617 | -0.86 | 21.3 K | 396.95 K |
| GTN-A | Gray Television Inc | 8.4625 | 587.01 M | -0.254 | -2.91 | 4.92 K | 41.64 K |
| HQL | Tekla Life Sciences Investors | 6.8899 | 538.22 M | -0.0878 | -1.26 | 282.2 K | 1.94 M |
| BXC | Bluelinx Holdings Inc | 7.38 | 476.75 M | -0.11 | -1.47 | 4.8 K | 35.42 K |
| ASPN | Aspen Aerogels Inc | 4.93 | 407.47 M | -0.07 | -1.4 | 88.84 K | 437.99 K |
| LEO | Dreyfus Strategic Municipals | 5.8128 | 379.97 M | -0.0373 | -0.64 | 90.8 K | 527.8 K |
| FPI | Farmland Partners Inc | 7.1837 | 371.99 M | -0.0452 | -0.63 | 203.6 K | 1.46 M |
| EBS | Emergent Biosolutions | 27.2444 | 311.58 M | -0.6045 | -2.17 | 2.7 M | 73.45 M |
| MLP | Maui Land & Pineapple Company | 6.71 | 303.05 M | -0.12 | -1.76 | 12.32 K | 82.67 K |
| KNOP | Knot Offshore Partners LP | 8.3246 | 296.12 M | -0.0506 | -0.6 | 12.8 K | 106.55 K |
| OIA | Invesco Muni Income Trust | 4.7327 | 281.36 M | -0.0535 | -1.12 | 70.5 K | 333.66 K |
| MFM | MFS Muni Income Trust | 4.5708 | 212.94 M | -0.0248 | -0.54 | 52.2 K | 238.6 K |
| SSTK | Shutterstock Inc | 36.0257 | 109.73 M | -0.1889 | -0.52 | 345.45 K | 12.45 M |
| GSL-PB | Global Ship Lease Inc | 5.653 | 90.72 M | -0.0841 | -1.47 | 3.25 K | 18.39 K |
| TSQ | Townsquare Media Llc | 5.629 | 33.74 M | -0.0933 | -1.63 | 77.2 K | 434.56 K |
| CCM | Concord Medical Services ADR | 37.90 | 16.11 M | -0.60 | -1.56 | 900 | 34.11 K |
| TVE | Tennessee Valley Authority | 19.2965 | 12.63 M | -0.1413 | -0.73 | 7.2 K | 138.86 K |
| TSE | Trinseo S.A. | 36.5475 | 8.28 M | -0.6906 | -1.85 | 829.2 K | 30.31 M |
| EP-PC | El Paso Energy Capital Trust I PFD CV TR SECS | 29.9614 | -1.3474 | -4.3 | 955 | 28.61 K | |
| IPB | Merrill Lynch & Company | 16.0923 | -0.563 | -3.38 | 3.82 K | 61.46 K | |
| SPG-P-J | Simon Property Group Inc. Group 8 3/8% Series J Cumulative Redeemable Preferred Stock | 66.5225 | -1.7057 | -2.5 | 398 | 26.48 K | |
| CVU | CPI Aerostructures Inc | 6.10 | -0.15 | -2.4 | 3.39 K | 20.7 K | |
| GJH | Strats Sm Trust For United States Cellular Corp | 5.249 | -0.1164 | -2.17 | 1.9 K | 9.97 K | |
| CMS-P-B | CMS Energy Corporation Preferred Stock | 94.029 | -1.6101 | -1.68 | 193 | 18.15 K | |
| EQBK | Equity Bancshares Inc. | 20.6111 | -0.3084 | -1.47 | 43.2 K | 890.4 K | |
| GSL-P-B | Global Ship Lease Inc. Depository Shares Series B | 11.0315 | -0.1642 | -1.47 | 3.25 K | 35.89 K | |
| MHNC | Maiden Holdings North America | 10.7076 | -0.1512 | -1.39 | 17.84 K | 190.97 K | |
| COE | China Online Education Group ADR | 91.36 | -1.12 | -1.21 | 17.14 K | 1.57 M | |
| LOB | Live Oak Bancsh | 13.3892 | -0.1631 | -1.2 | 117.3 K | 1.57 M | |
| PEN | Penumbra Inc | 60.00 | -0.73 | -1.2 | 596.84 K | 35.81 M | |
| GRP-U | Granite Real Estate Investment Trust | 19.6211 | -0.215 | -1.08 | 1.46 K | 28.73 K | |
| HL-P-B | Hecla Mining Company Preferred Stock | 50.6795 | -0.4857 | -0.95 | 9.8 K | 496.81 K | |
| KTN | Lehman Abs Corp | 16.6866 | -0.1383 | -0.82 | 20.77 K | 346.51 K | |
| QXO | Qxo Inc | 7.8183 | -0.046 | -0.58 | 255 | 1.99 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| PNP | Pinetree Capital Ltd | 6.00 | -2.00 | -25 | 1.18 K | 7.07 K | |
| AETR | Aetherion Technologies Inc. | 21.40 | -2.00 | -8.55 | 7.3 K | 156.28 K | |
| WPRT | Westport Fuel Systems Inc | 21.40 | -2.00 | -8.55 | 7.3 K | 156.28 K | |
| BCT | Briacell Therapeutics Corp | 25.2556 | -1.4856 | -5.56 | 80 | 2.02 K | |
| TRZ | Transat At Inc | 6.71 | -0.27 | -3.87 | 46.12 K | 309.46 K | |
| FVI | Fortuna Mines Inc | 7.89 | -0.28 | -3.43 | 775.4 K | 6.12 M | |
| OGI | Organigram Holdings Inc | 4.20 | -0.12 | -2.78 | 67.12 K | 281.92 K | |
| ACD | Accord Financial | 7.1208 | -0.1914 | -2.62 | 4 K | 28.48 K | |
| TC | Tucows Inc | 30.25 | -0.80 | -2.58 | 500 | 15.12 K | |
| JAG | Jaguar Mining Inc | 3.6275 | -0.0907 | -2.44 | 61.09 K | 221.62 K | |
| DOO | Brp Inc | 19.636 | -0.4835 | -2.4 | 116 K | 2.28 M | |
| ELD | Eldorado Gold | 26.7668 | -0.6456 | -2.36 | 3.88 M | 103.88 M | |
| CAS | Cascades Inc | 6.8667 | -0.1536 | -2.19 | 80.74 K | 554.44 K | |
| ABX | Barrick Mining Corp | 20.2034 | -0.4418 | -2.14 | 3.2 M | 64.66 M | |
| ACB | Aurora Cannabis Inc | 56.40 | -1.20 | -2.08 | 1.16 K | 65.25 K | |
| NG | Novagold Res Inc | 7.92 | -0.15 | -1.86 | 387.47 K | 3.07 M | |
| SEA | Seabridge Gold Inc | 13.4583 | -0.2531 | -1.85 | 54.59 K | 734.68 K | |
| FNV | Franco-Nevada Corp | 78.1767 | -1.3676 | -1.72 | 496.2 K | 38.79 M | |
| AEM | Agnico Eagle Mines Ltd | 53.0038 | -0.8923 | -1.66 | 476.32 K | 25.25 M | |
| CFW | Calfrac Well Services Ltd | 184.50 | -3.00 | -1.6 | 16.26 K | 3 M | |
| SWP | Swiss Water Decaffeinated Coffee Inc | 6.6335 | -0.1038 | -1.54 | 9.4 K | 62.35 K | |
| EDR | Endeavour Silver Corp | 4.1819 | -0.0637 | -1.5 | 131.1 K | 548.26 K | |
| CPX-PE | Capital Power Corporation Pref E | 7.2485 | -0.1103 | -1.5 | 12.67 K | 91.86 K | |
| K | Kinross Gold Corp | 5.6256 | -0.081 | -1.42 | 6.69 M | 37.63 M | |
| KPT | Kp Tissue Inc | 6.2732 | -0.0847 | -1.33 | 5 K | 31.37 K | |
| IFP | Interfor Corp | 10.5363 | -0.1408 | -1.32 | 94.5 K | 995.68 K | |
| TA-PH | Transalta E Cum Red Rate Rst Prf | 6.7422 | -0.0899 | -1.32 | 13.93 K | 93.89 K | |
| CPX-PC | Capital Powr Cum Rat Rest 3 Pref | 7.5749 | -0.1005 | -1.31 | 9.39 K | 71.13 K | |
| OR | Osisko Gold Royalties Ltd | 14.1345 | -0.1832 | -1.28 | 177.47 K | 2.51 M | |
| AQN | Algonquin Power and Utilities Corp | 6.9051 | -0.0884 | -1.26 | 623.58 K | 4.31 M | |
| AGI | Alamos Gold Inc Cls A | 9.0177 | -0.1122 | -1.23 | 307.78 K | 2.78 M | |
| HR-UN | H&R Real Estate Investment Trust | 13.8959 | -0.156 | -1.11 | 412.57 K | 5.73 M | |
| OGC | Oceanagold Corp | 12.7821 | -0.1421 | -1.1 | 318.5 K | 4.07 M | |
| CU-PH | Canadian Utilities Ltd Pref H | 13.9453 | -0.1548 | -1.1 | 1.4 K | 19.52 K | |
| RIC | Richmont Mines | 15.9525 | -0.1765 | -1.09 | 30.27 K | 482.96 K | |
| TA-PE | TransAlta Corp Pref E | 4.6301 | -0.0509 | -1.09 | 700 | 3.24 K | |
| BDT | Bird Construction Inc | 8.4527 | -0.0876 | -1.03 | 21 K | 177.51 K | |
| VCM | Vecima Networks Inc | 8.5313 | -0.0833 | -0.97 | 18.2 K | 155.27 K | |
| BRE | Bridgemarq Real Estate Services Inc | 5.9881 | -0.0565 | -0.93 | 6.8 K | 40.72 K | |
| LAS-A | Lassonde Industries Inc | 156.9984 | -1.4407 | -0.91 | 3.42 K | 536.15 K | |
| SGR-UN | Slate Grocery REIT | 5.6407 | -0.0499 | -0.88 | 23.5 K | 132.56 K | |
| ALC | Algoma Central | 5.5878 | -0.0447 | -0.79 | 3.75 K | 20.95 K | |
| CKI | Clarke Inc | 7.4187 | -0.0577 | -0.77 | 23.7 K | 175.82 K | |
| GSY | Goeasy Ltd | 13.4077 | -0.1017 | -0.75 | 12.71 K | 170.44 K | |
| AD-UN | Alaris Equity Partners Income Trust | 13.5872 | -0.1027 | -0.75 | 58.48 K | 794.51 K | |
| AIM-PC | Aimia Inc Pref C | 5.934 | -0.0447 | -0.75 | 4.7 K | 27.89 K | |
| WPM | Wheaton Precious Metals Corp | 23.2755 | -0.1752 | -0.75 | 750.19 K | 17.46 M | |
| CAE | Cae Inc | 15.2999 | -0.1134 | -0.74 | 331.12 K | 5.07 M | |
| EDV | Endeavour Mining Corp | 16.2634 | -0.1149 | -0.7 | 359.1 K | 5.84 M | |
| MEQ | Mainstreet Eq J | 35.416 | -0.2494 | -0.7 | 4.2 K | 148.75 K | |
| RAY | Stingray Group Inc. | 4.8653 | -0.0342 | -0.7 | 33.5 K | 162.99 K | |
| EMA | Emera Incorporated | 28.2958 | -0.1948 | -0.68 | 410.54 K | 11.62 M | |
| MPCT-UN | Dream Impact Trust | 19.5074 | -0.1338 | -0.68 | 25.1 K | 489.64 K | |
| TNT-UN | True North Commercial Real Estate Investment Trust | 15.2131 | -0.1042 | -0.68 | 3.62 K | 55.01 K | |
| BPS-PB | Brookfield Property Split Corp Pref B | 15.255 | -0.1044 | -0.68 | 814 | 12.42 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 21.9605 | -0.1387 | -0.63 | 91.5 K | 2.01 M | |
| AG | First Majestic Silver Corp | 15.6593 | -0.0987 | -0.63 | 490.26 K | 7.68 M | |
| CSW-B | Corby Spirit and Wine Limited | 10.0138 | -0.0625 | -0.62 | 2.36 K | 23.67 K | |
| TPX-B | Molson Coors Canada Inc | 101.2859 | -0.6275 | -0.62 | 3.54 K | 358.86 K | |
| CHP-UN | Choice Properties Real Estate Investment Trust | 8.008 | -0.0468 | -0.58 | 25.52 K | 204.36 K | |
| BCE-PZ | Bce Inc Pref Z | 7.4704 | -0.0433 | -0.58 | 1.75 K | 13.09 K | |
| INC-UN | Income Financial Trust | 4.9438 | -0.0285 | -0.57 | 395 | 1.95 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 18.9519 | -0.1091 | -0.57 | 112 K | 2.12 M | |
| CU | Canadian Utilities Ltd Cl A NV | 22.7527 | -0.1307 | -0.57 | 94.71 K | 2.15 M | |
| CFF | Conifex Timber Inc | 3.1922 | -0.0181 | -0.56 | 3.3 K | 10.53 K | |
| ACO-X | ATCO Ltd | 30.2479 | -0.1707 | -0.56 | 85.49 K | 2.59 M | |
| BCE-PQ | BCE Inc Pref Q | 10.481 | -0.0562 | -0.53 | 11 K | 115.29 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ECXJ | CXJ Group Co. Limited | 240.00 | 131.93 M | -36.80 | -13.29 | 7 | 1.68 K |
| HIPH | American Premium Water Corporation | 105.00 | 28.08 M | -20.00 | -16 | 49 | 5.14 K |
| WEXPF | Western Exploration Inc | 98.9992 | 24.77 M | -13.3695 | -11.9 | 39 | 3.86 K |
| ORBT | Orbit International Corporation | 3.3299 | 8.33 M | -0.0483 | -1.43 | 10.98 K | 36.55 K |
| ECEZ | Ecosciences Inc | 130.00 | 2.51 M | -5.00 | -3.7 | 12 | 1.56 K |
| TGHI | Touchpoint Group Holdings Inc | 114.75 | 344.25 K | -4.05 | -3.41 | 182 | 20.88 K |
| BLSP | Blue Sphere Corporation | 11.427 | 216.59 K | -0.104 | -0.9 | 88.78 K | 1.01 M |
| DSGT | DSG Global Inc | 2160.00 | 164.82 K | -40.00 | -1.82 | 31.23 K | 67.46 M |
| PQEFF | Petroteq Energy Inc | 3.30 | 8.92 K | -0.18 | -5.17 | 288 K | 950.41 K |
| ABILF | Ability Inc | 43.499 | 797 | -0.501 | -1.14 | 17.98 K | 781.89 K |
| YVRLF | Liquid Media Group Ltd. | 31.60 | 482 | -2.40 | -7.06 | 6.62 K | 209.07 K |
| TLSS | Transportation and Logistics Systems Inc | 15.50 | 117 | -2.00 | -11.43 | 20 | 310 |
| TREVQ | Trevali Mining Corporation | 4.20 | -0.263 | -5.89 | 160.41 K | 673.7 K | |
| HMNY | Helios and Matheson Analytics Inc | 2617.50 | -15.00 | -0.57 | 361 | 944.92 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| RAGE | Renegade Gold Inc. | 36.00 | -12.00 | -25 | 346 | 12.46 K | |
| RTM | RT Minerals Corp | 17.00 | -5.00 | -22.73 | 210 | 3.57 K | |
| ATOM | Atomic Minerals Corp | 14.85 | -3.15 | -17.5 | 166 | 2.47 K | |
| WEX | Western Exploration Inc | 162.50 | -27.50 | -14.47 | 196 | 31.85 K | |
| HEM | Hemostemix Inc | 5.20 | -0.70 | -11.86 | 1.45 K | 7.54 K | |
| SILV | Silver Valley Metals Corp. | 12.42 | -1.08 | -8 | 438.83 K | 5.45 M | |
| ERA | Elcora Advanced Materials Corp | 4.10 | -0.30 | -6.82 | 1.2 K | 4.92 K | |
| LI | American Lithium Corp | 4.85 | -0.35 | -6.73 | 81.84 K | 396.92 K | |
| BBB | Brixton Metals Corporation | 7.00 | -0.50 | -6.67 | 4.19 K | 29.33 K | |
| MUST-H | Must Capital Inc | 4.00 | -0.25 | -5.88 | 80 | 320 | |
| KEEK | Personas Social Incorporated | 10.50 | -0.50 | -4.55 | 2.08 K | 21.82 K | |
| MXL-H | MX Gold Corp | 4.50 | -0.20 | -4.26 | 43.53 K | 195.88 K | |
| SRC | Stakeholder Gold Corp | 4.00 | -0.16 | -3.85 | 3.26 K | 13.05 K | |
| VCG | Visionary Copper and Gold Mines Inc. | 3.85 | -0.15 | -3.75 | 1.8 K | 6.93 K | |
| BTR | Bonterra Resources Inc | 3.45 | -0.10 | -2.82 | 6.01 K | 20.73 K | |
| EGT | Eguana Technologies Inc | 3.60 | -0.10 | -2.7 | 137.35 K | 494.46 K | |
| AXL | Arrow Exploration Corp | 5.2137 | -0.0854 | -1.61 | 500 | 2.61 K | |
| AUMB | 1911 Gold Corporation | 4.33 | -0.05 | -1.14 | 430.93 K | 1.87 M | |
| RET-A | Reitmans (Canada) Limited | 3.7007 | -0.026 | -0.7 | 25.49 K | 94.33 K |