Losers for 17 August 2007 from 00:00:00 until 23:59:59
Losers for 17 August 2007 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| OPTT | Ocean Power Tech Inc | 2446.00 | 2.9 M | -74.00 | -2.94 | 41.24 K | 100.87 M |
| NAK | Northern Dynasty Minerals | 9.72 | 294.93 M | -0.11 | -1.12 | 482.8 K | 4.69 M |
| INUV | Inuvo Inc | 133.00 | 4.57 M | -2.00 | -1.48 | 4.51 K | 599.43 K |
| CMT | Core Molding Technologies Inc | 6.6368 | 189.66 M | -0.1385 | -2.04 | 36.7 K | 243.57 K |
| ACU | Acme United Corp | 9.5568 | 262.46 M | -0.2055 | -2.11 | 22.5 K | 215.03 K |
| DXR | Daxor Corp | 10.6499 | 49.51 M | -0.2881 | -2.63 | 15.2 K | 161.88 K |
| AWX | Avalon Holdings Corp | 6.65 | 10.98 M | -0.18 | -2.64 | 14.2 K | 94.43 K |
| CATX | Perspective Therapeutics Inc | 36.60 | 107.66 M | -0.40 | -1.08 | 1.54 K | 56.36 K |
| NNVC | Nanoviricides Inc | 44.10 | 31.41 M | -1.40 | -3.08 | 1.27 K | 56.14 K |
| DIT | Amcon Distributing Company | 22.0323 | 58.35 M | -0.3742 | -1.67 | 1.2 K | 26.44 K |
| RCG | Renaissance Capital Growth & Income Fund III | 7.3775 | 19.27 M | -0.0802 | -1.08 | 2.6 K | 19.18 K |
| MXC | Mexco Energy Corp | 5.0199 | 23.68 M | -0.1163 | -2.26 | 2.7 K | 13.55 K |
| GENC | Gencor Industries IN | 6.3333 | 257.1 M | -0.10 | -1.55 | 1.9 K | 12.02 K |
| CVR | Chicago Rivet & Machine Company | 13.8242 | 9.52 M | -0.112 | -0.8 | 100 | 1.38 K |
| IOR | Income Opportunity Realty Trust | 5.85 | 75.22 M | -0.15 | -2.5 | 200 | 1.17 K |
| BDL | Flanigan's Enterprises | 7.3439 | 117.71 M | -0.0417 | -0.56 | 100 | 734.39 |
| GBR | New Concept Energy Inc | 3.35 | 4.06 M | -0.05 | -1.47 | 100 | 335 |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| NP | NorthPalm Capital Corp | 56.00 | -8.75 | -13.51 | 1.55 K | 87.08 K |
Commodities (COMM) POINTS
Global Indices (INDX) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MOVE | Merrill Lynch Option Volatility Estimate | 106.90 | 3.12 B | -2.90 | -2.64 | 0 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| COST | Costco Wholesale | 40.292 | 490.19 B | -0.5937 | -1.45 | 9.74 M | 392.39 M |
| INTU | Intuit Inc | 25.2863 | 91.31 B | -0.3531 | -1.38 | 3.91 M | 98.87 M |
| EXPE | Expedia Group Inc | 36.7011 | 30.61 B | -0.2508 | -0.68 | 2.05 M | 75.17 M |
| AAL | American Airlines Group | 24.8035 | 8.73 B | -0.5657 | -2.23 | 2.89 M | 71.57 M |
| ON | On Semiconductor | 11.08 | 27.66 B | -0.10 | -0.89 | 5.71 M | 63.24 M |
| ARAY | Accuray Inc | 13.45 | 336.56 M | -4.62 | -25.57 | 4.54 M | 61.01 M |
| TTWO | Take-Two Interactive Software | 12.2492 | 42.6 B | -0.5999 | -4.67 | 4.58 M | 56.11 M |
| PAAS | Pan Amer Silver Corp | 16.5098 | 15.46 B | -0.4227 | -2.5 | 3.2 M | 52.84 M |
| CTAS | Cintas Corp | 6.8408 | 89.83 B | -0.0465 | -0.68 | 7.37 M | 50.42 M |
| DOX | Amdocs Ltd Ord | 27.0801 | 4.68 B | -0.1873 | -0.69 | 1.31 M | 35.49 M |
| SSP | E.W. Scripps Company | 90.8189 | 334.54 M | -0.7544 | -0.82 | 362.47 K | 32.92 M |
| ATLC | Atlanticus Hld Cp | 19.6643 | 1.27 B | -0.1709 | -0.86 | 1.1 M | 21.55 M |
| VNDA | Vanda Pharmaceuticals | 15.00 | 241.27 M | -0.24 | -1.57 | 1.33 M | 19.92 M |
| NSIT | Insight Enterpr | 23.06 | 4.95 B | -0.73 | -3.07 | 673.65 K | 15.53 M |
| ACLS | Axcelis Tech Inc | 20.00 | 3.22 B | -0.20 | -0.99 | 749.1 K | 14.98 M |
| COLM | Columbia Sportswear | 21.7134 | 3.76 B | -0.2488 | -1.13 | 613.6 K | 13.32 M |
| PLAB | Photronics Inc | 11.89 | 1.63 B | -0.21 | -1.74 | 1.07 M | 12.68 M |
| FTEK | Fuel Tech Inc | 29.94 | 40.89 M | -0.48 | -1.58 | 418.53 K | 12.53 M |
| POOL | Pool Corp | 25.607 | 7.72 B | -0.135 | -0.52 | 472.9 K | 12.11 M |
| TILE | Interface Inc | 15.2404 | 1.79 B | -0.2525 | -1.63 | 722.1 K | 11.01 M |
| SWBI | Smith & Wesson Brands Inc | 12.0922 | 702.64 M | -0.0761 | -0.63 | 857.49 K | 10.37 M |
| UTSI | Utstarcom Holdings C | 38.16 | 18.29 M | -1.80 | -4.5 | 270.58 K | 10.33 M |
| DAKT | Daktronics Inc | 15.5827 | 926.26 M | -0.1313 | -0.84 | 622.92 K | 9.71 M |
| MTRX | Matrix Service Company | 19.25 | 257.84 M | -0.11 | -0.57 | 501.2 K | 9.65 M |
| ICLR | Icon Plc | 21.72 | 14.58 B | -0.28 | -1.27 | 419.61 K | 9.11 M |
| FELE | Franklin Electric Company | 18.2355 | 4.34 B | -0.3248 | -1.75 | 462.89 K | 8.44 M |
| JAKK | Jakks Pacific Inc | 203.0935 | 413.88 M | -1.9657 | -0.96 | 39.02 K | 7.92 M |
| PZZA | Papa John's Intl | 10.3757 | 655.8 M | -0.2358 | -2.22 | 761.75 K | 7.9 M |
| GEG | Great Elm Group Inc | 52.32 | 66.63 M | -0.72 | -1.36 | 141.44 K | 7.4 M |
| UEIC | Universal Elect IN | 28.47 | 88.26 M | -0.39 | -1.35 | 252.43 K | 7.19 M |
| THRM | Gentherm Inc | 18.67 | 1.58 B | -0.21 | -1.11 | 379.8 K | 7.09 M |
| CTRN | Citi Trends Inc | 22.3072 | 364.43 M | -0.2706 | -1.2 | 306.99 K | 6.85 M |
| ACAD | Acadia Pharmaceutica | 15.05 | 3.23 B | -0.16 | -1.05 | 430.88 K | 6.48 M |
| SBGI | Sinclair Brdcst A | 4.6571 | 1.1 B | -0.2158 | -4.43 | 1.31 M | 6.08 M |
| LIVN | Livanova Plc OR Sh | 16.84 | 5.03 B | -0.16 | -0.94 | 335.59 K | 5.65 M |
| GROW | U S Global Inv Inc | 13.0132 | 32.84 M | -0.1194 | -0.91 | 415.72 K | 5.41 M |
| ALGT | Allegiant Travel Com | 24.6961 | 2.52 B | -0.2025 | -0.81 | 218.23 K | 5.39 M |
| HELE | Helen of Troy Ltd | 22.54 | 872.94 M | -0.14 | -0.62 | 231.55 K | 5.22 M |
| DXLG | Destination XL Group | 11.63 | 22.85 M | -0.17 | -1.44 | 433.94 K | 5.05 M |
| IOSP | Innospec Inc | 17.612 | 1.98 B | -0.4563 | -2.53 | 282.8 K | 4.98 M |
| EXTR | Extreme Networks | 3.48 | 3.51 B | -0.03 | -0.85 | 1.32 M | 4.59 M |
| OSIS | O S I Systems Inc | 25.90 | 3.03 B | -0.27 | -1.03 | 154.23 K | 3.99 M |
| EXLS | Exlservice Holdings | 3.652 | 6.52 B | -0.34 | -8.52 | 1.06 M | 3.89 M |
| SAIA | Saia Inc | 12.0667 | 9.13 B | -0.12 | -0.98 | 320.05 K | 3.86 M |
| UONEK | Urban One Inc | 39.00 | 11.81 M | -0.40 | -1.02 | 96.39 K | 3.76 M |
| BRKR | Bruker Corp | 6.8168 | 9.38 B | -0.4794 | -6.57 | 538.4 K | 3.67 M |
| GLRE | Greenlight Cap. Re. | 19.69 | 530.35 M | -0.13 | -0.66 | 182.85 K | 3.6 M |
| CALM | Cal-Maine Foods IN | 4.4799 | 3.1 B | -0.0345 | -0.76 | 789.37 K | 3.54 M |
| DGII | Digi Intl Inc | 14.48 | 2.1 B | -0.78 | -5.11 | 225.77 K | 3.27 M |
| VSEC | V S E Cp | 15.2596 | 5.1 B | -0.6969 | -4.37 | 199.24 K | 3.04 M |
| IESC | Ies Holdings | 21.06 | 7.22 B | -1.22 | -5.48 | 143.15 K | 3.01 M |
| LQDT | Liquidity Services | 12.75 | 1.42 B | -0.35 | -2.67 | 235.3 K | 3 M |
| CRVL | Corvel Cp | 4.2133 | 4.33 B | -0.12 | -2.77 | 682.49 K | 2.88 M |
| MCRI | Monarch Casino | 23.5858 | 1.95 B | -0.5722 | -2.37 | 115.21 K | 2.72 M |
| IMKTA | Ingles Markets Inc | 19.8289 | 1.6 B | -0.1201 | -0.6 | 128.04 K | 2.54 M |
| CWCO | Cons Water CO Inc | 19.1689 | 398.72 M | -0.3913 | -2 | 128.07 K | 2.45 M |
| LFCR | Lifecore Biomedical Inc | 11.01 | 243.36 M | -0.66 | -5.66 | 213.9 K | 2.36 M |
| PDFS | Pdf Solutions Inc | 10.06 | 1.56 B | -0.24 | -2.33 | 220 K | 2.21 M |
| NOVT | Novanta Inc | 28.02 | 4.5 B | -0.45 | -1.58 | 74.7 K | 2.09 M |
| CYTK | Cytokinetics | 28.08 | 7.82 B | -0.36 | -1.27 | 72.58 K | 2.04 M |
| CLMT | Calumet Specialty Pr | 20.0196 | 3.01 B | -0.1959 | -0.97 | 96.03 K | 1.92 M |
| GIII | G-III Apparel Gp | 6.8969 | 1.36 B | -0.0546 | -0.79 | 261 K | 1.8 M |
| OMEX | Odyssey Marine Expl | 74.40 | 23.52 M | -0.60 | -0.8 | 21.95 K | 1.63 M |
| ATNI | Atn International | 19.7535 | 437.46 M | -0.3505 | -1.74 | 76.2 K | 1.51 M |
| NTCT | Netscout Systems | 9.30 | 2.34 B | -0.08 | -0.85 | 125.92 K | 1.17 M |
| SPOK | Spok Holdings Inc | 4.2736 | 244.25 M | -0.0538 | -1.24 | 270.84 K | 1.16 M |
| BBSI | Barrett Business S | 4.4083 | 745.72 M | -0.0535 | -1.2 | 259.97 K | 1.15 M |
| PEBO | Peoples Bancorp Inc | 13.2585 | 1.38 B | -0.0772 | -0.58 | 81.09 K | 1.08 M |
| AUB | Atlantic Union Bancshares Corp | 13.3533 | 5.51 B | -0.1742 | -1.29 | 79.64 K | 1.06 M |
| ATRO | Astronics Cp | 6.9072 | 2.54 B | -0.1592 | -2.25 | 151.41 K | 1.05 M |
| NEOG | Neogen Cp | 3.3333 | 2.45 B | -0.0344 | -1.02 | 302.88 K | 1.01 M |
| VCEL | Vericel Corproation | 179.20 | 2.92 B | -1.60 | -0.88 | 5.53 K | 990.44 K |
| NXST | Nexstar Media Group Inc | 5.9657 | 6.41 B | -0.1168 | -1.92 | 164.85 K | 983.43 K |
| WASH | Washington TR Bncorp | 11.6779 | 739.13 M | -0.1795 | -1.51 | 83.78 K | 978.32 K |
| RDWR | Radware Ltd | 6.725 | 1.32 B | -0.045 | -0.66 | 132.1 K | 888.39 K |
| GRBK | Green Brick Partners | 95.1724 | 2.59 B | -1.1035 | -1.15 | 9.01 K | 857.88 K |
| PLUG | Plug Power Inc | 25.70 | 1.55 B | -0.30 | -1.15 | 32.96 K | 847.02 K |
| JSM | SLM Cp 6% Sr Nt | 4.152 | 5 B | -0.0664 | -1.57 | 202.5 K | 840.78 K |
| ASYS | Amtech Systems Inc | 10.17 | 211.23 M | -0.13 | -1.26 | 78.2 K | 795.29 K |
| TTGT | Techtarget Inc | 12.56 | 202.87 M | -0.09 | -0.71 | 57.4 K | 720.94 K |
| TIPT | Tiptree Fncl Cl A | 3.9188 | 639.63 M | -0.2243 | -5.41 | 172.65 K | 676.58 K |
| CEVA | Ceva Inc | 8.26 | 720.46 M | -0.28 | -3.28 | 65.57 K | 541.62 K |
| CLAR | Clarus Corp | 6.416 | 193.74 M | -0.0362 | -0.56 | 82.8 K | 531.24 K |
| ARKR | Ark Restaurants Cp | 16.843 | 16.26 M | -0.1285 | -0.76 | 29.14 K | 490.84 K |
| SMBK | Smartfinancial Inc | 38.4456 | 821.92 M | -1.5043 | -3.77 | 12.2 K | 469.19 K |
| MFIN | Medallion Fin Cp | 4.2572 | 214.01 M | -0.128 | -2.92 | 104.3 K | 444.01 K |
| EFOI | Energy Focus Inc | 1612.359 | 28.28 M | -19.3486 | -1.19 | 275 | 443.4 K |
| OPCH | Option Care Health Inc | 19.76 | 4.74 B | -0.96 | -4.63 | 20.99 K | 414.7 K |
| CWBC | Community West Bncsh | 7.2286 | 689.94 M | -0.046 | -0.63 | 41.1 K | 297.1 K |
| NATH | Nathan's Famous IN | 8.4827 | 418.17 M | -0.0672 | -0.79 | 34.82 K | 295.37 K |
| CNOB | Connectone Bancorp | 8.0368 | 1.64 B | -0.0472 | -0.58 | 35 K | 281.29 K |
| VALU | Value Line Inc | 20.5507 | 379.79 M | -0.8194 | -3.83 | 11.7 K | 240.44 K |
| BSET | Bassett Furniture | 4.8925 | 186.26 M | -0.0505 | -1.02 | 47.96 K | 234.66 K |
| SEED | Origin Agritech Ltd | 87.50 | 9.28 M | -1.70 | -1.91 | 2.58 K | 225.75 K |
| MDGL | Madrigal Pharmaceuticals Inc | 206.50 | 9.93 B | -3.15 | -1.5 | 1.05 K | 216.21 K |
| STGW | Stagwell Inc | 5.2162 | 2.79 B | -0.1676 | -3.11 | 36.73 K | 191.59 K |
| DWSN | Dawson Geophscl | 18.1431 | 52.48 M | -0.8023 | -4.23 | 10.54 K | 191.26 K |
| SHBI | Shore Bancshares Inc | 17.1158 | 755.07 M | -0.4269 | -2.43 | 10.8 K | 184.85 K |
| NEON | Neonode Inc | 1142.5002 | 9.68 M | -64.9998 | -5.38 | 161 | 183.94 K |
| DORM | Dorman Products Inc | 6.616 | 3.9 B | -0.0861 | -1.28 | 25.97 K | 171.83 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MCD | McDonald's Corporation | 27.9553 | 192.46 B | -0.2938 | -1.04 | 12.15 M | 339.71 M |
| CBRE | CBRE Group Inc | 28.30 | 38.36 B | -0.80 | -2.75 | 9.43 M | 266.89 M |
| BSX | Boston Scientific Corp | 12.52 | 64.27 B | -0.22 | -1.73 | 18.23 M | 228.25 M |
| LEN | Lennar Corp | 21.7952 | 19.89 B | -0.3796 | -1.71 | 7.91 M | 172.39 M |
| LUV | Southwest Airlines Company | 12.8507 | 22 B | -0.111 | -0.86 | 11.53 M | 148.2 M |
| CRM | Salesforce.com Inc | 9.8602 | 179.28 B | -0.3031 | -2.98 | 10.03 M | 98.88 M |
| DRI | Darden Restaurants | 19.6256 | 25.88 B | -0.5193 | -2.58 | 5.03 M | 98.74 M |
| MHK | Mohawk Industries | 86.33 | 8.57 B | -1.19 | -1.36 | 1.12 M | 96.4 M |
| JOE | St. Joe Company | 32.4115 | 3.98 B | -0.2933 | -0.9 | 2.57 M | 83.18 M |
| JBL | Jabil Inc. | 17.6637 | 26.18 B | -0.2522 | -1.41 | 4 M | 70.73 M |
| CYH | Community Health Systems | 26.5517 | 315.9 M | -0.2286 | -0.85 | 2.12 M | 56.18 M |
| PAAS | Pan American Silver Corp. | 17.4581 | -0.447 | -2.5 | 3.2 M | 55.87 M | |
| GVA | Granite Construction Inc | 40.4535 | 5.5 B | -0.2208 | -0.54 | 1.37 M | 55.49 M |
| HUN | Huntsman Corp | 12.6343 | 1.67 B | -0.2124 | -1.65 | 3.97 M | 50.15 M |
| RNR | Renaissancere Holdings Ltd | 45.7512 | 14.29 B | -0.4439 | -0.96 | 1.09 M | 50 M |
| TPC | Tutor Perini Corp | 46.3516 | 5.2 B | -2.7334 | -5.57 | 1.06 M | 48.99 M |
| LEU | Centrus Energy Corp. | 3931.3186 | 2.12 B | -82.4177 | -2.05 | 12.38 K | 48.67 M |
| EME | Emcor Group | 26.0384 | 28.87 B | -0.7012 | -2.62 | 1.64 M | 42.82 M |
| CLB | Core Laboratories N.V. | 40.2792 | 417.45 M | -0.2633 | -0.65 | 917.4 K | 36.95 M |
| ASH | Ashland Global Holdings Inc | 19.9314 | 3.5 B | -0.1281 | -0.64 | 1.79 M | 35.66 M |
| UNFI | United Nat Foods | 27.97 | 2.92 B | -1.16 | -3.98 | 1.12 M | 31.27 M |
| IEX | Idex Corp | 27.2443 | 17.45 B | -0.2134 | -0.78 | 1.08 M | 29.33 M |
| WTRG | Essential Utilities Inc | 11.5742 | 12.95 B | -0.0778 | -0.67 | 2.48 M | 28.73 M |
| CDE | Coeur Mining Inc | 33.50 | 14.29 B | -0.20 | -0.59 | 782.54 K | 26.22 M |
| GGG | Graco Inc | 9.3604 | 11.61 B | -0.1042 | -1.1 | 2.66 M | 24.88 M |
| IFF | International Flavors & Fragrances | 31.8009 | 20.32 B | -0.3643 | -1.13 | 736.5 K | 23.42 M |
| NYT | New York Times Company | 17.9653 | 11.64 B | -0.3519 | -1.92 | 1.3 M | 23.42 M |
| OC | Owens Corning Inc | 20.3539 | 8.94 B | -0.2052 | -1 | 999 K | 20.33 M |
| TBI | Trueblue Inc | 21.42 | 378.31 M | -0.29 | -1.34 | 860.6 K | 18.43 M |
| CIB | Bancolombia S.A. ADR | 10.7255 | 21.14 B | -0.1686 | -1.55 | 1.61 M | 17.3 M |
| G | Genpact Ltd | 11.0301 | 7.29 B | -0.2127 | -1.89 | 1.56 M | 17.15 M |
| SA | Seabridge Gold | 25.22 | 2.68 B | -0.13 | -0.51 | 672.7 K | 16.97 M |
| CHH | Choice Hotels International | 20.703 | 5.29 B | -0.3237 | -1.54 | 819 K | 16.96 M |
| EHC | Encompass Health Corp | 11.5056 | 13.83 B | -0.2571 | -2.19 | 1.47 M | 16.94 M |
| KEX | Kirby Corp | 36.38 | 6.85 B | -0.72 | -1.94 | 460.7 K | 16.76 M |
| WCN | Waste Connections Inc | 8.1114 | 48.54 B | -0.1484 | -1.8 | 2 M | 16.2 M |
| HRL | Hormel Foods Corp | 5.6028 | 12.16 B | -0.0447 | -0.79 | 2.6 M | 14.54 M |
| CNC | Centene Corp | 4.8725 | 35.28 B | -0.135 | -2.7 | 2.83 M | 13.81 M |
| CLH | Clean Harbors | 23.645 | 15.49 B | -0.37 | -1.54 | 529.42 K | 12.52 M |
| DIN | Dineequity Inc | 33.8802 | 453.44 M | -0.8329 | -2.4 | 365.1 K | 12.37 M |
| KOP | Koppers Holdings Inc | 26.0001 | 589.28 M | -0.1654 | -0.63 | 444.6 K | 11.56 M |
| CNH | CNH Industrial N.V. | 7.6892 | 19.15 B | -0.0528 | -0.68 | 1.48 M | 11.41 M |
| MOH | Molina Healthcare Inc | 21.44 | 10.89 B | -0.3933 | -1.8 | 521.4 K | 11.18 M |
| MHO | M/I Homes | 21.1232 | 3.21 B | -0.3276 | -1.53 | 488.8 K | 10.33 M |
| WLK | Westlake Chemical Corp | 10.1109 | 8.13 B | -0.0676 | -0.66 | 1.01 M | 10.19 M |
| MMS | Maximus Inc | 8.7157 | 3.39 B | -0.0521 | -0.59 | 1.13 M | 9.84 M |
| WLY | John Wiley Sons Cl A | 41.13 | 2.54 B | -0.25 | -0.6 | 227.1 K | 9.34 M |
| MWA | Mueller Water Products | 10.4852 | 3.76 B | -0.1515 | -1.42 | 890.3 K | 9.33 M |
| AWI | Armstrong World Industries Inc | 19.0578 | 7.35 B | -0.1331 | -0.69 | 420.6 K | 8.02 M |
| BBW | Build-A-Bear Workshop | 14.286 | 362.19 M | -0.6307 | -4.23 | 530 K | 7.57 M |
| AWR | American States Water Company | 12.5806 | 3.52 B | -0.3014 | -2.34 | 591.8 K | 7.45 M |
| ASR | Grupo Aeroportuario Del Sureste ADR | 20.162 | 7.78 B | -0.1461 | -0.72 | 295.6 K | 5.96 M |
| MEI | Methode Electronics | 9.3228 | 421.68 M | -0.3812 | -3.93 | 614.99 K | 5.73 M |
| BLDR | Builders Firstsource | 12.3505 | 6.53 B | -0.4123 | -3.23 | 428.84 K | 5.3 M |
| IIIN | Insteel Industries | 12.4749 | 539.97 M | -0.1909 | -1.51 | 403.4 K | 5.03 M |
| SBH | Sally Beauty Holdings | 8.92 | 1.78 B | -0.07 | -0.78 | 560.6 K | 5 M |
| CUBE | Cubesmart | 6.0124 | 10.08 B | -0.1732 | -2.8 | 805.3 K | 4.84 M |
| MUX | Mcewen Mining Inc | 56.4364 | 710.91 M | -2.0523 | -3.51 | 75.71 K | 4.27 M |
| NUS | Nu Skin Enterprises | 8.6913 | 196.17 M | -0.1638 | -1.85 | 439.3 K | 3.82 M |
| PBH | Prestige Brand Holdings | 10.9451 | 2.19 B | -0.1762 | -1.58 | 340.3 K | 3.72 M |
| RGR | Sturm Ruger & Company | 9.0538 | 806.1 M | -0.3187 | -3.4 | 395.7 K | 3.58 M |
| VHI | Valhi Inc | 54.473 | 485.14 M | -0.3713 | -0.68 | 64.83 K | 3.53 M |
| BML-PL | Bank of America Corporation | 7.7954 | 234.68 B | -0.104 | -1.32 | 447.3 K | 3.49 M |
| BMI | Badger Meter | 13.0371 | 4.48 B | -1.6543 | -11.26 | 232.4 K | 3.03 M |
| TISI | Team Inc | 235.50 | 104.96 M | -4.50 | -1.88 | 11.58 K | 2.73 M |
| BXC | Bluelinx Holdings Inc | 65.3396 | 496.02 M | -1.3068 | -1.96 | 40.1 K | 2.62 M |
| PNNT | Pennantpark Investme | 12.69 | -0.21 | -1.63 | 187.49 K | 2.38 M | |
| EGY | Vaalco Energy Inc | 3.1149 | 577.5 M | -0.0244 | -0.78 | 666.8 K | 2.08 M |
| AORT | Artivion Inc | 8.5627 | 931.24 M | -0.2765 | -3.13 | 204.2 K | 1.75 M |
| TPL | Texas Pacific Land Trust | 4.411 | 20.13 B | -0.2785 | -5.94 | 396 K | 1.75 M |
| LEN-B | Lennar Corporation | 20.9852 | 19.4 B | -0.1748 | -0.83 | 77.21 K | 1.62 M |
| SCL | Stepan Company | 11.275 | 1.51 B | -0.2951 | -2.55 | 132.2 K | 1.49 M |
| MLR | Miller Industries | 12.9187 | 545.97 M | -0.0666 | -0.51 | 98.5 K | 1.27 M |
| UHT | Universal Health Realty Income Trust | 12.0476 | 540.14 M | -0.1964 | -1.6 | 102.3 K | 1.23 M |
| ACR | Acres Commercial Realty Corp | 20.4161 | 138.7 M | -0.1836 | -0.89 | 56.56 K | 1.15 M |
| AUB | Atlantic Union Bancshares Corp | 13.3533 | -0.1742 | -1.29 | 79.64 K | 1.06 M | |
| DHX | Dice Holdings | 10.36 | 187.32 M | -1.14 | -9.91 | 101.6 K | 1.05 M |
| GRBK | Green Brick Partners | 95.1724 | -1.1035 | -1.15 | 9.01 K | 857.88 K | |
| PAR | Par Technology Corp | 7.9232 | 929.83 M | -0.3346 | -4.05 | 88.7 K | 702.79 K |
| BML-PH | Bank of America Corporation | 8.4706 | 255.83 B | -0.1257 | -1.46 | 82.3 K | 697.13 K |
| YPF | Ypf Sociedad Anonima ADR | 20.97 | 14.86 B | -0.421 | -1.97 | 31.3 K | 656.36 K |
| GS-PD | The Goldman Sachs Group Inc | 8.9186 | 66.54 B | -0.1687 | -1.86 | 62.2 K | 554.74 K |
| SMBK | Smartfinancial Inc | 39.3686 | -1.5405 | -3.77 | 12.2 K | 480.45 K | |
| WHG | Westwood Holdings Group Inc | 10.3217 | 179.03 M | -0.8988 | -8.01 | 46.3 K | 477.89 K |
| CPK | Chesapeake Utilities Corp | 12.8931 | 3.54 B | -0.2363 | -1.8 | 33 K | 425.47 K |
| WDS | Woodside Energy Group Ltd | 15.0134 | 42.08 B | -0.3325 | -2.17 | 22.35 K | 335.58 K |
| TXO | Txo Energy Partners L.P. | 9000.00 | 740.76 M | -2600.00 | -22.41 | 33 | 297 K |
| TALO | Talos Energy Inc | 31.1426 | 2.7 B | -0.649 | -2.04 | 8.02 K | 249.76 K |
| BAC-P-E | Bank of America Corporation Depositary Sh repstg 1/1000th Perp Pfd Ser E | 13.2608 | -0.1109 | -0.83 | 16.6 K | 220.13 K | |
| GEL | Genesis Energy LP | 7.9526 | 1.57 B | -0.2372 | -2.9 | 25.8 K | 205.18 K |
| BAC-PE | Bank of America Corporation | 8.6379 | 226.18 B | -0.0722 | -0.83 | 16.6 K | 143.39 K |
| AGI | Alamos Gold Inc | 4.5488 | 11.98 B | -0.0262 | -0.57 | 26.5 K | 120.54 K |
| MET-PA | MetLife Inc Preferred Stock Series A | 8.4895 | 38.95 B | -0.2445 | -2.8 | 13.2 K | 112.06 K |
| MSB | Mesabi Trust | 3.5747 | 212.94 M | -0.0904 | -2.47 | 31.3 K | 111.89 K |
| MCI | Massmutual Corporate Investors | 3.4985 | 378.8 M | -0.0688 | -1.93 | 21 K | 73.47 K |
| UMH | Umh Properties | 4.0414 | 1.25 B | -0.0975 | -2.36 | 17.9 K | 72.34 K |
| GAM-P-B | General American Investors Company Inc. Cumulative Preferred Stock | 12.3168 | -0.0796 | -0.64 | 5 K | 61.58 K | |
| GAM-PB | General American Investors Company Inc. | 7.6635 | 830.68 M | -0.0495 | -0.64 | 5 K | 38.32 K |
| CTA-PA | E. I. du Pont de Nemours and Company | 26.9032 | 45.29 B | -0.6115 | -2.22 | 1.1 K | 29.59 K |
| UTL | Unitil Corp | 13.8029 | 1.03 B | -0.0707 | -0.51 | 1.4 K | 19.32 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CP | Canadian Pacific Kansas City Ltd | 11.2121 | -0.0596 | -0.53 | 3.42 M | 38.38 M | |
| TRP | TC Energy Corp | 13.445 | -0.0711 | -0.53 | 1.58 M | 21.23 M | |
| IMG | Iamgold Corp | 6.7529 | -0.0455 | -0.67 | 2.05 M | 13.82 M | |
| GWO | Great-West Lifeco Inc | 14.08 | -0.2487 | -1.74 | 850.2 K | 11.97 M | |
| MX | Methanex Corp | 13.6568 | -0.1282 | -0.93 | 677.32 K | 9.25 M | |
| PSI | Pason Systems Inc | 7.7344 | -0.1289 | -1.64 | 1.01 M | 7.81 M | |
| SVM | Silvercorp Metals Inc | 4.3373 | -0.1009 | -2.27 | 1.66 M | 7.22 M | |
| SAP | Saputo Inc | 8.4917 | -0.1425 | -1.65 | 799.2 K | 6.79 M | |
| PAAS | Pan American Silver Corp | 17.1269 | -0.801 | -4.47 | 361.88 K | 6.2 M | |
| TCW | Trican Well | 11.3134 | -0.077 | -0.68 | 466.05 K | 5.27 M | |
| LGD | Liberty Gold Corp | 31.20 | -3.64 | -10.45 | 167.38 K | 5.22 M | |
| SSRM | Ssr Mining Inc | 28.9229 | -0.5842 | -1.98 | 166.3 K | 4.81 M | |
| AIM | Aimia Inc | 18.4014 | -0.5598 | -2.95 | 251.4 K | 4.63 M | |
| MTL | Mullen Group Ltd | 7.1023 | -0.1457 | -2.01 | 632.5 K | 4.49 M | |
| FTS | Fortis Inc | 12.2424 | -0.1876 | -1.51 | 282.34 K | 3.46 M | |
| STN | Stantec Inc | 12.5753 | -0.1077 | -0.85 | 226.61 K | 2.85 M | |
| ATS | Ats Corp | 5.79 | -0.16 | -2.69 | 460.1 K | 2.66 M | |
| CFP | Canfor Corp | 11.57 | -0.12 | -1.03 | 173.6 K | 2.01 M | |
| EMA | Emera Incorporated | 7.9672 | -0.0623 | -0.78 | 234.6 K | 1.87 M | |
| AGF-B | AGF Management Limited | 10.12 | -0.2378 | -2.3 | 179.72 K | 1.82 M | |
| POU | Paramount Resources Ltd | 6.8575 | -0.0549 | -0.79 | 247.09 K | 1.69 M | |
| CJR-B | Corus Entertainment Inc | 9.6486 | -0.0808 | -0.83 | 165.8 K | 1.6 M | |
| CORS | Corus Entertainment Holdings Inc. | 4785.4155 | -40.0493 | -0.83 | 332 | 1.59 M | |
| AGI | Alamos Gold Inc Cls A | 4.6678 | -0.0413 | -0.88 | 320.24 K | 1.49 M | |
| WFG | West Fraser Timber CO Ltd | 15.1731 | -0.13 | -0.85 | 75 K | 1.14 M | |
| CEF | Sprott Physical Gold Silver Trust | 9.5819 | -0.0496 | -0.51 | 118.11 K | 1.13 M | |
| CAS | Cascades Inc | 5.6256 | -0.0399 | -0.7 | 179.67 K | 1.01 M | |
| TRX | Trx Gold Corporation | 5.77 | -0.23 | -3.83 | 147.99 K | 853.9 K | |
| BN-PN | Brookfield Corporation | 6.5009 | -0.0825 | -1.25 | 114.93 K | 747.15 K | |
| CCL-B | CCL Industries Inc | 6.312 | -0.1824 | -2.81 | 111.23 K | 702.08 K | |
| IFP | Interfor Corp | 7.043 | -0.2066 | -2.85 | 83 K | 584.57 K | |
| III | Imperial Metals Corp | 6.29 | -0.16 | -2.48 | 85.97 K | 540.75 K | |
| SEA | Seabridge Gold Inc | 20.245 | -0.8435 | -4 | 23.85 K | 482.78 K | |
| EXE | Extendicare Inc | 3.428 | -0.0239 | -0.69 | 131.59 K | 451.09 K | |
| NPI | Northland Power Inc | 3.5653 | -0.0652 | -1.8 | 95.75 K | 341.39 K | |
| TXG | Torex Gold Resources Inc | 3.485 | -0.5974 | -14.63 | 85 K | 296.22 K | |
| DII-B | Dorel Industries Inc | 8.5142 | -0.1407 | -1.63 | 29.77 K | 253.43 K | |
| TCL-A | Transcontinental Inc | 7.5253 | -0.0581 | -0.77 | 32.08 K | 241.42 K | |
| XTD-PA | TDb Split Corp Pref A | 3.6416 | -0.0364 | -0.99 | 47.06 K | 171.39 K | |
| IMP | Intermap Tech Corp | 59.00 | -0.40 | -0.67 | 2.79 K | 164.61 K | |
| GWO-PI | Great West Lifeco 1St I Prf | 8.0738 | -0.0584 | -0.72 | 18.5 K | 149.37 K | |
| LNF | Leons Furniture | 6.2343 | -0.1739 | -2.71 | 21.59 K | 134.58 K | |
| OCG | Outcrop Silver & Gold Corp | 11.60 | -0.40 | -3.33 | 9.93 K | 115.19 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 9.4983 | -0.1342 | -1.39 | 11.08 K | 105.23 K | |
| MFC-PC | Manulife Finl Srs 3 Prf | 8.4444 | -0.0558 | -0.66 | 11.2 K | 94.58 K | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 7.2617 | -0.0615 | -0.84 | 12.2 K | 88.59 K | |
| DF-PA | Dividend 15 Split Corp II Pref A | 3.5462 | -0.0922 | -2.53 | 23 K | 81.56 K | |
| AIF | Altus Group Ltd | 5.8601 | -0.0661 | -1.12 | 13.47 K | 78.94 K | |
| SNDY | Sunday Lake Gold Corp. | 7.60 | -0.20 | -2.56 | 9.2 K | 69.92 K | |
| PWF-PA | Power Financial Corp Pref A | 11.259 | -0.3458 | -2.98 | 5.5 K | 61.92 K | |
| BK-PA | Canadian Banc Corp Pref A | 3.7842 | -0.2163 | -5.41 | 11.38 K | 43.06 K | |
| CIU-PA | CU Inc Pref A | 8.0373 | -0.1408 | -1.72 | 3.8 K | 30.54 K | |
| TXR | Torex Resources Inc. | 3.4676 | -0.5945 | -14.64 | 8.5 K | 29.47 K | |
| CSU | Constellation Software Inc | 19.0471 | -0.5494 | -2.8 | 1.5 K | 28.57 K | |
| ATX | ATEX Resources Inc. | 45.00 | -3.00 | -6.25 | 612 | 27.54 K | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 8.2611 | -0.0491 | -0.59 | 2.99 K | 24.67 K | |
| BCE-PS | Bce Inc Pref S | 9.4076 | -0.0735 | -0.78 | 2.4 K | 22.58 K | |
| HBP | Helix Biopharm | 6.50 | -0.50 | -7.14 | 3.44 K | 22.36 K | |
| ADN | Acadian Timber Corp | 3.2119 | -0.0256 | -0.79 | 5.4 K | 17.34 K | |
| BCE-PZ | Bce Inc Pref Z | 8.6041 | -0.1411 | -1.61 | 1.84 K | 15.83 K | |
| TVE | Tamarack Valley Energy Ltd | 4.4251 | -0.1041 | -2.3 | 3.29 K | 14.57 K | |
| EIF | Exchange Income Corp | 3.0337 | -0.0245 | -0.8 | 4.5 K | 13.65 K | |
| SGY | Surge Energy Inc | 14.51 | -0.6308 | -4.17 | 847 | 12.29 K | |
| CUP-U | Caribbean Utilities Company Ltd | 3.8162 | -0.0663 | -1.71 | 2.9 K | 11.06 K | |
| CVG | Clairvest Group | 9.5403 | -0.0718 | -0.75 | 1.01 K | 9.62 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 9.546 | -0.2556 | -2.61 | 800 | 7.64 K | |
| BN-PC | Brookfield Corporation | 9.6883 | -0.0948 | -0.97 | 656 | 6.36 K | |
| PDV-PA | Prime Dividend Corp Pref A | 3.8201 | -0.0876 | -2.24 | 1.52 K | 5.81 K | |
| LCS-PA | Brompton Lifeco Split Corp Pref A | 3.4138 | -0.1513 | -4.24 | 1.4 K | 4.78 K | |
| ELF | E-L Financial | 3.4812 | -0.0281 | -0.8 | 545 | 1.9 K | |
| ALC | Algoma Central | 5.5623 | -0.1664 | -2.9 | 200 | 1.11 K | |
| BPO-PX | Brookfield Office Properties Inc Pref X | 8.3737 | -0.0668 | -0.79 | 100 | 837.37 | |
| BBD-PD | Bombardier Inc Pref D | 4.2414 | -0.0548 | -1.28 | 100 | 424.14 |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| FRTD | Fortitude Group Inc | 2290.9092 | -143.1816 | -5.88 | 172 K | 394.04 M | |
| UCSO | United Consortium Ltd | 1350.00 | -650.00 | -32.5 | 111.47 K | 150.49 M | |
| CBRI | CMTSU Liquidation Inc | 7.63 | -0.23 | -2.93 | 683.4 K | 5.21 M | |
| IZNN | IZON Network Inc | 102.00 | -4.25 | -4 | 12.5 K | 1.27 M | |
| ACUS | Acusphere Inc | 16.20 | -0.70 | -4.14 | 21.6 K | 349.9 K | |
| CGNH | CardioGenics Holdings Inc | 9.30 | 9.61 K | -0.20 | -2.11 | 23.86 K | 221.91 K |
| SPDC | Speed Commerce Inc | 61.76 | 603 | -0.32 | -0.52 | 3.25 K | 200.72 K |
| TOYOF | Toyota Motor Corporation | 3.3646 | 248.39 B | -0.2412 | -6.69 | 40.1 K | 134.92 K |
| ESNC | EnSync Inc | 20.85 | 1 | -0.85 | -3.92 | 4 K | 83.4 K |
| ITRO | Itronics Inc | 6.10 | 2.87 M | -0.70 | -10.29 | 9.73 K | 59.33 K |
| ACAI | Safeplus International Holdings Limited | 19.00 | 5.08 K | -1.00 | -5 | 2.37 K | 44.94 K |
| BRDCY | Bridgestone Corporation | 5.946 | 33.76 B | -0.2451 | -3.96 | 3.81 K | 22.65 K |
| FCGD | First Colombia Gold Corp | 4500.00 | 978.13 K | -400.00 | -8.16 | 5 | 22.5 K |
| CIPI | Correlate Infrastructure Partners Inc | 8.00 | 7.83 K | -0.20 | -2.44 | 125 | 1 K |
| PJET | Priority Aviation Inc | 800.00 | 98.01 K | -800.00 | -50 | 1 | 800 |
| PURA | Puration Inc | 430000.00 | -68800.00 | -13.79 | 0 | 0 | |
| IGNT | Ingen Technologies Inc | 165000.00 | -15000.00 | -8.33 | 0 | 0 | |
| COWI | CoroWare Inc | 552000.00 | -48000.00 | -8 | 0 | 0 | |
| MJLB | Ultrack Systems Inc | 1900.00 | 424.93 K | -120.00 | -5.94 | 0 | 0 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BQE | BQE Water Inc | 324.00 | -3.00 | -0.92 | 180.79 K | 58.57 M | |
| GBU | Gabriel Resources Ltd | 35.00 | -1.00 | -2.78 | 1.17 M | 40.79 M | |
| KCC | Kincora Copper Limited | 135.00 | -4.50 | -3.23 | 32 K | 4.32 M | |
| SOLR | Solar Alliance Energy Inc | 4.30 | -0.60 | -12.24 | 618.67 K | 2.66 M | |
| MYID | Killi Ltd | 251.116 | -13.951 | -5.26 | 9 K | 2.26 M | |
| RET-A | Reitmans (Canada) Limited | 12.148 | -0.1155 | -0.94 | 84.62 K | 1.03 M | |
| LA | Los Andes Copper Ltd | 4.00 | -0.80 | -16.67 | 65 K | 260 K | |
| PTU | Purepoint Uranium Group Inc | 4.10 | -0.20 | -4.65 | 61.64 K | 252.72 K | |
| WML | Wealth Minerals Ltd | 9.36 | -0.44 | -4.49 | 26.35 K | 246.64 K | |
| LUCA | Luca Mining Corp. | 38.40 | -3.84 | -9.09 | 3.44 K | 132.02 K | |
| BM | BC Moly Ltd. | 7.30 | -0.60 | -7.59 | 8.3 K | 60.59 K | |
| BARU | Baru Gold Corp | 17.2333 | -0.8813 | -4.87 | 3.2 K | 55.15 K | |
| MQM | Metalquest Mining Inc. | 12.5625 | -1.125 | -8.22 | 3.59 K | 45.09 K | |
| CKG | Chesapeake Gold Corp | 5.50 | -0.19 | -3.34 | 6.45 K | 35.48 K | |
| VLX | Velox Energy Materials Inc. | 5.0432 | -0.7205 | -12.5 | 4.64 K | 23.38 K | |
| ZIGY | Stardust Metal Corp. | 8.60 | -0.20 | -2.27 | 2.48 K | 21.29 K | |
| NL | Northern Lion Gold Corp | 11.20 | -0.96 | -7.89 | 1.78 K | 19.95 K | |
| STRM | Storm Exploration Inc. | 30.7199 | -2.88 | -8.57 | 557 | 17.11 K | |
| MUR | Murchison Minerals Ltd | 105.00 | -5.00 | -4.55 | 158 | 16.59 K | |
| WEC | Winchester Equity Corporation | 14.00 | -0.60 | -4.11 | 1.12 K | 15.75 K | |
| KUR-H | Kure Technologies Inc | 3.10 | -0.10 | -3.13 | 4.3 K | 13.33 K | |
| REG | Regulus Resources Inc | 7.9787 | -1.9149 | -19.35 | 1.63 K | 13 K | |
| BRAU | Big Ridge Gold Corp | 4.00 | -0.50 | -11.11 | 2.1 K | 8.4 K | |
| CMIL | Capella Minerals Limited | 27.30 | -2.10 | -7.14 | 286 | 7.81 K | |
| JDN | Jayden Resources Inc | 9.30 | -1.20 | -11.43 | 833 | 7.75 K | |
| BMM | Black Mammoth Metals Corporation | 24.00 | -3.20 | -11.76 | 300 | 7.2 K | |
| FUSE | Fuse Cobalt Inc | 220.00 | -10.00 | -4.35 | 20 | 4.4 K | |
| FNR | 49 North Resources Inc | 3.3099 | -0.5841 | -15 | 900 | 2.98 K | |
| MANU | Manhattan Uranium Discovery Corp. | 180.00 | -20.00 | -10 | 14 | 2.52 K | |
| OGW | Ongwe Minerals Inc. | 4.80 | -2.88 | -37.5 | 400 | 1.92 K | |
| ETL | E3 Lithium Ltd. | 5.60 | -0.40 | -6.67 | 250 | 1.4 K | |
| TIP-H | Tyner Resources Ltd | 17.00 | -1.00 | -5.56 | 55 | 935 | |
| BEM | Brasnova Energy Materials Inc. | 4.80 | -3.20 | -40 | 156 | 748.8 | |
| USS | Uniserve Communications Corporation | 67.1053 | -7.8947 | -10.53 | 11 | 738.16 | |
| COMP | Uniserve Communications Corporation | 67.1053 | -7.8947 | -10.53 | 11 | 738.16 |