Losers for 28 August 2008 from 00:00:00 until 23:59:59
Losers for 28 August 2008 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| OBE | Obsidian Energy Ltd | 107.8195 | 650.71 M | -0.8849 | -0.81 | 161.59 K | 17.42 M |
| DNN | Denison Mines Corp | 3.9423 | 1.87 B | -0.1447 | -3.54 | 557.08 K | 2.2 M |
| NOG | Northern Oil and Gas | 61.6824 | 2.68 B | -0.4047 | -0.65 | 23.13 K | 1.43 M |
| MXC | Mexco Energy Corp | 29.7514 | 23.68 M | -2.0158 | -6.35 | 34.4 K | 1.02 M |
| SIM | Grupo Simec S.A. DE C.V. ADR | 12.4102 | 3.74 B | -0.0933 | -0.75 | 39.26 K | 487.21 K |
| VGZ | Vista Gold Corp | 3.54 | 376.88 M | -0.21 | -5.6 | 108.54 K | 384.24 K |
| FRD | Friedman Industries Inc | 5.8198 | 271.78 M | -0.0762 | -1.29 | 54.9 K | 319.51 K |
| TRX | Tanzanian Royalty Exploration Corp | 4.06 | 288.18 M | -0.13 | -3.1 | 69.53 K | 282.3 K |
| BRN | Barnwell Industries | 11.821 | 12.49 M | -0.4349 | -3.55 | 18.25 K | 215.73 K |
| COHN | Cohen & CO Inc | 34.303 | 31.45 M | -0.3118 | -0.9 | 4.08 K | 139.89 K |
| CVM | Cel-Sci Corp | 4425.00 | 22.51 M | -75.00 | -1.67 | 27 | 119.47 K |
| DSS | Document Security Systems | 10178.7383 | 4.94 M | -83.085 | -0.81 | 8 | 81.43 K |
| PLG | Platinum Group Metals Ltd | 247.00 | 135.56 M | -10.00 | -3.89 | 295 | 72.86 K |
| PLX | Protalix Biotherapeutics | 23.50 | 245.74 M | -0.30 | -1.26 | 1.43 K | 33.68 K |
| GBR | New Concept Energy Inc | 6.38 | 4.06 M | -0.27 | -4.06 | 4.6 K | 29.35 K |
| BKTI | Bk Technologies Inc | 5.7007 | 231.74 M | -0.0798 | -1.38 | 4.92 K | 28.05 K |
| USAS | Americas Silver Corp | 24.30 | 845.39 M | -0.90 | -3.57 | 830 | 20.17 K |
| XPL | Solitario Zinc Corp | 3.83 | 41.14 M | -0.03 | -0.78 | 5 K | 19.15 K |
| ENSV | Enservco Corpporation | 31.80 | 29.09 K | -0.45 | -1.4 | 400 | 12.72 K |
| CMCL | Caledonia Mining Cp | 3.6158 | 405.46 M | -0.2782 | -7.14 | 3.08 K | 11.14 K |
| IBIO | Ibio Inc | 8250.00 | 46.96 M | -1500.00 | -15.38 | 1 | 8.25 K |
| CMT | Core Molding Technologies Inc | 7.1709 | 189.66 M | -0.2374 | -3.2 | 800 | 5.74 K |
| WYY | Widepoint Corp | 7.68 | 56.59 M | -0.12 | -1.54 | 480 | 3.69 K |
| JOB | General Employment Enterprises | 5.60 | 702.05 M | -0.10 | -1.75 | 620 | 3.47 K |
| REED | Reed's, Inc. | 801.0789 | 27.63 M | -43.2237 | -5.12 | 2 | 1.6 K |
| ELLO | Ellomay Capital Ltd | 5.3521 | 247.61 M | -0.4865 | -8.33 | 245 | 1.31 K |
| OGEN | Oragenics Inc | 187200.00 | 904.7 K | -3600.00 | -1.89 | 0 | 0 |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| RSG | Rocky Shore Gold Ltd. | 9.60 | -1.20 | -11.11 | 2.08 K | 20 K |
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| T | Crude Oil WTI | 115.59 | 623.54 B | -2.56 | -2.17 | 272.32 K | 31.48 M |
| CL | Crude Oil | 115.59 | -2.56 | -2.17 | 272.32 K | 31.48 M | |
| BZ | Brent Crude | 114.17 | -2.05 | -1.76 | 129.23 K | 14.75 M | |
| ZL | Soybean Oil | 54.08 | -0.85 | -1.55 | 36.62 K | 1.98 M | |
| HE | Lean Hogs | 68.53 | -1.97 | -2.79 | 18.43 K | 1.26 M | |
| HO | Heating Oil | 3.1826 | -0.0791 | -2.43 | 16.16 K | 51.44 K | |
| CC | Cocoa | 2840.00 | -136.00 | -4.57 | 4 | 11.36 K | |
| CT | Cotton | 67.16 | -1.29 | -1.88 | 79 | 5.31 K | |
| HG | Copper | 3.4105 | -0.0545 | -1.57 | 82 | 279.66 |
Foreign Exchange Market (FOREX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CADZAR | Canadian Dollar / South African Rand | 7.2344 | -0.1112 | -1.51 | 0 | 0 |
Global Indices (INDX) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MOVE | Merrill Lynch Option Volatility Estimate | 103.00 | 3.12 B | -1.10 | -1.06 | 0 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 5.2058 | 5.18 T | -0.0278 | -0.53 | 431.38 M | 2.25 B |
| APA | Apa Corp | 82.6896 | 16.47 B | -2.0824 | -2.46 | 4.61 M | 381.42 M |
| WFRD | Weatherford International Plc | 37.3874 | 6.27 B | -0.6906 | -1.81 | 6.28 M | 234.73 M |
| GILD | Gilead Sciences Inc | 18.3795 | 208.48 B | -0.1865 | -1 | 11.64 M | 214.03 M |
| BKR | Baker Hughes A Ge Co. Cl A | 39.8685 | 49.1 B | -0.3784 | -0.94 | 2.97 M | 118.23 M |
| PTEN | Patterson-Uti Energy | 20.7246 | 4.16 B | -0.6585 | -3.08 | 4.47 M | 92.73 M |
| LIVN | Livanova Plc OR Sh | 20.45 | 5.03 B | -4.65 | -18.53 | 4.35 M | 88.92 M |
| CSIQ | Canadian Solar Inc | 30.14 | 670.82 M | -0.55 | -1.79 | 1.93 M | 58.1 M |
| CENX | Century Aluminum C | 49.49 | 3.37 B | -0.34 | -0.68 | 1.17 M | 57.94 M |
| MTCH | Match Group Inc | 4.4586 | 9.47 B | -0.0686 | -1.52 | 10.14 M | 45.22 M |
| VTRS | Viatris Inc | 10.5363 | 23.91 B | -0.154 | -1.44 | 4.18 M | 44.01 M |
| STX | Seagate Technology | 7.7549 | 121.27 B | -0.1615 | -2.04 | 4.94 M | 38.32 M |
| LKQ | LKQ Corp | 8.0635 | 4.91 B | -0.5467 | -6.35 | 3.24 M | 26.15 M |
| FCEL | Fuelcell Energy Inc | 33177.6016 | 773.57 M | -4752.00 | -12.53 | 625 | 20.74 M |
| HLIT | Harmonic Inc | 8.86 | 1.13 B | -0.07 | -0.78 | 1.55 M | 13.76 M |
| AMKR | Amkor Technology | 7.0856 | 8.95 B | -0.0744 | -1.04 | 1.62 M | 11.5 M |
| DIOD | Diodes Inc | 24.48 | 4.02 B | -0.34 | -1.37 | 418 K | 10.23 M |
| BPOP | Popular Inc | 52.4327 | 9.92 B | -1.8131 | -3.34 | 190.07 K | 9.97 M |
| HURC | Hurco Cos Inc | 27.1205 | 131.92 M | -0.6845 | -2.46 | 341.11 K | 9.25 M |
| ICLR | Icon Plc | 41.11 | 14.58 B | -0.32 | -0.77 | 181 K | 7.44 M |
| FTEK | Fuel Tech Inc | 19.15 | 40.89 M | -1.26 | -6.17 | 374.01 K | 7.16 M |
| NICE | Nice Ltd ADR | 29.1122 | 5.51 B | -0.3801 | -1.29 | 209.1 K | 6.09 M |
| DAKT | Daktronics Inc | 11.1926 | 926.26 M | -0.3454 | -2.99 | 531.65 K | 5.95 M |
| SCOR | Comscore Inc | 414.60 | 45.74 M | -5.40 | -1.29 | 11.84 K | 4.91 M |
| MYRG | MYR Group Inc | 15.75 | 4.25 B | -0.25 | -1.56 | 296.5 K | 4.67 M |
| RICK | RCI Hospitality Hold | 13.1164 | 209.46 M | -0.1317 | -0.99 | 330.9 K | 4.34 M |
| SSYS | Stratasys Ltd | 17.44 | 511.76 M | -0.14 | -0.8 | 229.66 K | 4.01 M |
| OSIS | O S I Systems Inc | 22.93 | 3.03 B | -0.25 | -1.08 | 133.46 K | 3.06 M |
| OLED | Universal Display | 13.6336 | 4.02 B | -0.1884 | -1.36 | 223.59 K | 3.05 M |
| IMCI | Infinite Group Inc. Common Stock | 49.50 | 677 | -0.675 | -1.35 | 58.48 K | 2.89 M |
| CCOI | Cogent Comm Hlds | 5.0555 | 205.38 M | -0.071 | -1.38 | 553.5 K | 2.8 M |
| NCTY | The9 Ltd ADR | 5164.9688 | 41.7 M | -36.2944 | -0.7 | 456 | 2.36 M |
| WSFS | WSFS Financial Corp | 14.8979 | 4.04 B | -0.1232 | -0.82 | 135.9 K | 2.02 M |
| UCTT | Ultra Clean Holdings | 7.79 | 2.22 B | -0.26 | -3.23 | 245.76 K | 1.91 M |
| ACLS | Axcelis Tech Inc | 19.12 | 3.22 B | -0.16 | -0.83 | 94.47 K | 1.81 M |
| POWL | Powell Inds Inc | 34.1339 | 5.2 B | -0.2758 | -0.8 | 39.72 K | 1.36 M |
| FRME | First Merchants Corp | 12.7957 | 2.56 B | -0.1219 | -0.94 | 92.8 K | 1.19 M |
| ESEA | Euroseas Ltd | 378.2792 | 472.36 M | -2.8527 | -0.75 | 2.58 K | 974.45 K |
| UONEK | Urban One Inc | 8.60 | 11.81 M | -1.20 | -12.24 | 110.05 K | 946.42 K |
| OMAB | Grupo Aeroportuario ADR | 6.1042 | 5.28 B | -0.0544 | -0.88 | 143.71 K | 877.24 K |
| AIFU | Fanhua Inc. | 200.6507 | 483.86 M | -2.7804 | -1.37 | 3.83 K | 767.49 K |
| KOPN | Kopin Cp | 3.20 | 584.24 M | -0.10 | -3.03 | 218.86 K | 700.36 K |
| NOVT | Novanta Inc | 15.24 | 4.5 B | -0.21 | -1.36 | 40.09 K | 610.99 K |
| ASYS | Amtech Systems Inc | 11.07 | 211.23 M | -0.18 | -1.6 | 53.1 K | 587.82 K |
| SPOK | Spok Holdings Inc | 3.1884 | 244.25 M | -0.1505 | -4.51 | 173.58 K | 553.44 K |
| SIFY | Sify Techs Ltd ADR | 16.7263 | 912.68 M | -0.6669 | -3.83 | 28.75 K | 480.88 K |
| ANIP | ANI Pharma Inc | 184.6804 | 1.64 B | -2.52 | -1.35 | 2.21 K | 407.96 K |
| NVEC | Nve Corp | 15.9389 | 392.61 M | -0.1171 | -0.73 | 25.1 K | 400.07 K |
| GSBC | Great Southern Bncp | 6.126 | 886.08 M | -0.0529 | -0.86 | 53.65 K | 328.67 K |
| FRD | Friedman Industries Inc | 5.8198 | -0.0762 | -1.29 | 54.9 K | 319.51 K | |
| ACHV | Achieve Life Sciences Inc | 13266.2197 | 647.48 M | -1143.7822 | -7.94 | 24 | 318.39 K |
| GEG | Great Elm Group Inc | 17.40 | 66.63 M | -0.12 | -0.68 | 17.11 K | 297.68 K |
| DMLP | Dorchester Minls | 5.9998 | 1.41 B | -0.1085 | -1.78 | 45.98 K | 275.84 K |
| DSGR | Distribution Solutions Group Inc | 13.7747 | 1.62 B | -0.2913 | -2.07 | 20 K | 275.49 K |
| III | Information Svcs Group | 3.9879 | 293.76 M | -0.0566 | -1.4 | 63.64 K | 253.78 K |
| AACG | Ata Creativity Global ADR | 8.7084 | 52.51 M | -0.3822 | -4.2 | 27.2 K | 236.87 K |
| GURE | Gulf Resources Inc | 504.0001 | 5.08 M | -103.9999 | -17.11 | 382 | 192.53 K |
| PNRG | Primeenergy Cp | 79.38 | 308.72 M | -0.57 | -0.71 | 2.19 K | 173.68 K |
| AIFC | AI Financial Corporation | 26.50 | 22.88 M | -0.35 | -1.3 | 6.2 K | 164.3 K |
| ABEO | Abeona Therapeutics | 3562.50 | 138.39 M | -250.00 | -6.56 | 38 | 135.38 K |
| WVFC | Wvs Financial Corp | 10.0909 | 31.17 M | -0.1897 | -1.85 | 10.86 K | 109.54 K |
| BSIN | Big Sky Industrial Inc. | 180.279 | 60.89 M | -2.8615 | -1.56 | 530 | 95.55 K |
| ARTNA | Artesian Res Cp A | 9.7516 | 337.7 M | -0.2235 | -2.24 | 9.6 K | 93.62 K |
| ARWR | Arrowhead Pharma | 17.10 | 6.75 B | -0.40 | -2.29 | 5.07 K | 86.66 K |
| YORW | York Water Company | 9.0432 | 511.2 M | -0.1739 | -1.89 | 8.59 K | 77.72 K |
| PXLW | Pixelworks Inc | 19.08 | 33.51 M | -0.60 | -3.05 | 3.85 K | 73.48 K |
| SNOA | Sonoma Pharmaceuticals Inc | 17640.00 | 5.22 M | -630.00 | -3.45 | 4 | 70.56 K |
| SILC | Silicom Ltd | 5.7363 | 165.76 M | -0.0716 | -1.23 | 11.98 K | 68.74 K |
| ANIX | Anixa Biosciences Inc | 20.00 | 90.94 M | -2.50 | -11.11 | 3.42 K | 68.42 K |
| NTIC | Northern Technologies Intl Corp | 5.4557 | 72.33 M | -0.2274 | -4 | 11.43 K | 62.34 K |
| SLNG | Stabilis Solutions Inc | 32.72 | 71.22 M | -1.28 | -3.76 | 1.7 K | 55.62 K |
| CNOB | Connectone Bancorp | 7.4412 | 1.64 B | -0.0699 | -0.93 | 7.3 K | 54.32 K |
| ATRC | Atricure Inc | 10.21 | 2.89 B | -0.61 | -5.64 | 5.02 K | 51.25 K |
| TCCO | Technical Communications Corporation | 4.3834 | 927 | -0.0352 | -0.8 | 11.5 K | 50.41 K |
| EYPT | Eyepoint Pharmaceuticals Inc | 28.701 | 26.38 M | -1.298 | -4.33 | 1.76 K | 50.4 K |
| SGA | Saga Communications | 8.2445 | 44.63 M | -0.2802 | -3.29 | 6.11 K | 50.4 K |
| FXNC | First Natl Corp Strasburg VA | 13.7236 | 271.46 M | -0.6862 | -4.76 | 3.65 K | 50.04 K |
| VIRC | Virco MFG Cp | 3.811 | 99.78 M | -0.1617 | -4.07 | 12.71 K | 48.45 K |
| AVXL | Anavex Lf SC | 19.00 | 86.53 M | -0.36 | -1.86 | 2.34 K | 44.46 K |
| SLNH | Soluna Hldgs Inc | 37.0552 | 121.17 M | -2.4207 | -6.13 | 1.19 K | 44.13 K |
| RVSB | Riverview Bancorp | 5.0083 | 131.85 M | -0.0759 | -1.49 | 8.24 K | 41.26 K |
| ACNB | Acnb Corp | 7.7601 | 683.04 M | -0.2016 | -2.53 | 4.35 K | 33.79 K |
| QCRH | Qcr Holdings Inc | 11.813 | 1.69 B | -0.8116 | -6.43 | 2.81 K | 33.16 K |
| STAB | Statera Biopharma Inc | 99.60 | 7.14 K | -0.80 | -0.8 | 315 | 31.37 K |
| STRT | Strattec Security | 22.5804 | 249.67 M | -0.5666 | -2.45 | 1.25 K | 28.23 K |
| KEQU | Kewaunee Scientifi | 9.9645 | 103.36 M | -0.0981 | -0.97 | 2.78 K | 27.72 K |
| PCYO | Pure Cycle Corp | 6.19 | 260.73 M | -0.0499 | -0.8 | 4.35 K | 26.93 K |
| ELTK | Eltek Ltd | 6.1532 | 39.12 M | -0.2313 | -3.62 | 3.62 K | 22.27 K |
| SOFO | Sonic Foundry Inc | 7.445 | 1.21 K | -0.205 | -2.68 | 2.98 K | 22.22 K |
| NBN | Northeast Bncp | 8.9087 | 1.09 B | -0.7658 | -7.92 | 2.45 K | 21.83 K |
| DXYN | The Dixie Group | 7.70 | 9.46 M | -0.08 | -1.03 | 2.82 K | 21.69 K |
| CHMG | Chemung Financial Cp | 13.2251 | 410.36 M | -0.4133 | -3.03 | 1.51 K | 20.01 K |
| CARE | Carter Bankshares Inc | 5.2319 | 647.72 M | -0.314 | -5.66 | 3.81 K | 19.91 K |
| LGO | Largo Resources Ltd | 42.40 | 35.24 M | -1.57 | -3.57 | 462 | 19.59 K |
| TPCS | TechPrecision Corporation Common stock | 10.60 | 50.77 M | -0.20 | -1.85 | 1.62 K | 17.23 K |
| ATHE | Alterity Therapeutics Ltd ADR | 233.64 | 37.42 M | -6.36 | -2.65 | 71 | 16.59 K |
| EML | Eastern Company | 9.6869 | 191.78 M | -0.0673 | -0.69 | 1.7 K | 16.47 K |
| PERI | Perion Network Ltd | 7.4259 | 369.09 M | -0.2122 | -2.78 | 2.2 K | 16.34 K |
| ACNT | Ascent Industries CO | 12.389 | 117.46 M | -0.0964 | -0.77 | 1.3 K | 16.11 K |
| AATC | Autoscope Technologies Corp | 7.0753 | 33.09 M | -0.0503 | -0.71 | 2.1 K | 14.86 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BB | Blackberry Ltd | 126.65 | 5.22 B | -1.57 | -1.22 | 14.68 M | 1.86 B |
| HAL | Halliburton Company | 33.2329 | 27.94 B | -0.8736 | -2.56 | 15.69 M | 521.47 M |
| OXY | Occidental Petroleum Corp | 47.4455 | 58.73 B | -2.1199 | -4.28 | 10.12 M | 480.09 M |
| FCX | Freeport-Mcmoran Inc | 32.0828 | 85.07 B | -0.1628 | -0.5 | 14.51 M | 465.49 M |
| DVN | Devon Energy Corp | 64.7318 | 51.24 B | -2.2715 | -3.39 | 7.12 M | 460.74 M |
| SLB | Schlumberger N.V. | 64.115 | 76.27 B | -1.2203 | -1.87 | 6.87 M | 440.57 M |
| RIG | Transocean Inc | 103.0565 | 6.19 B | -0.7639 | -0.74 | 4.23 M | 436.41 M |
| MOS | Mosaic Company | 77.279 | 6.97 B | -2.0874 | -2.63 | 4.77 M | 368.88 M |
| KO | Coca-Cola Company | 15.3428 | 426.96 B | -0.1935 | -1.25 | 20.86 M | 320.07 M |
| NOV | Nov Inc | 53.1162 | 6.45 B | -0.5317 | -0.99 | 5.63 M | 298.88 M |
| EOG | Eog Resources | 37.1363 | 83.04 B | -1.3502 | -3.51 | 7.27 M | 270.11 M |
| GLW | Corning Inc | 13.7908 | 98.27 B | -0.1394 | -1 | 14.83 M | 204.53 M |
| NBR | Nabors Industries | 1503.3951 | 1.38 B | -46.7205 | -3.01 | 120.07 K | 180.51 M |
| SU | Suncor Energy Inc | 33.6679 | 80.49 B | -0.2713 | -0.8 | 4.84 M | 163.06 M |
| CNX | CNX Resources Corp | 51.6793 | 5.22 B | -1.3941 | -2.63 | 2.9 M | 150.06 M |
| RRC | Range Resources Corp | 43.5505 | 12.11 B | -0.6415 | -1.45 | 3.07 M | 133.84 M |
| CNQ | Canadian Natural Resources | 11.2485 | 102.56 B | -0.1856 | -1.62 | 11.67 M | 131.31 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 38.2263 | 51.92 B | -0.1932 | -0.5 | 3.17 M | 121.01 M |
| BKR | Baker Hughes A Ge Co. Cl A | 39.7356 | -0.3771 | -0.94 | 2.97 M | 117.83 M | |
| MUR | Murphy Oil Corp | 43.9247 | 5.28 B | -0.8199 | -1.83 | 2.55 M | 111.95 M |
| BP | BP Plc ADR | 22.0782 | 117.71 B | -0.2108 | -0.95 | 4.87 M | 107.43 M |
| TSM | Taiwan Semiconductor Manufacturing ADR | 6.4029 | 2.07 T | -0.0509 | -0.79 | 16.59 M | 106.25 M |
| BG | Bunge Ltd | 59.8556 | 19.53 B | -0.3168 | -0.53 | 1.51 M | 90.29 M |
| WU | Western Union Company | 13.4304 | 2.1 B | -0.1395 | -1.03 | 5.92 M | 79.47 M |
| CRK | Comstock Resources | 295.0869 | 4.46 B | -3.4964 | -1.17 | 254.92 K | 75.22 M |
| NRG | NRG Energy | 28.3641 | 20.41 B | -0.5731 | -1.98 | 2.28 M | 64.66 M |
| WMB | Williams Companies | 11.0768 | 86.38 B | -0.2121 | -1.88 | 5.74 M | 63.55 M |
| WSM | Williams-Sonoma | 5.5745 | 29.92 B | -0.4686 | -7.75 | 10.48 M | 58.41 M |
| TSN | Tyson Foods | 10.6938 | 20.69 B | -0.2568 | -2.35 | 4.75 M | 50.75 M |
| TS | Tenaris S.A. ADR | 32.8948 | 30.93 B | -0.3043 | -0.92 | 1.42 M | 46.75 M |
| MAN | Manpower Inc | 31.9657 | 2.17 B | -0.9678 | -2.94 | 1.34 M | 42.86 M |
| HP | Helmerich & Payne | 31.3269 | 3.8 B | -0.2766 | -0.88 | 1.32 M | 41.32 M |
| AN | Autonation Inc | 11.48 | 5.69 B | -0.20 | -1.71 | 3.49 M | 40.05 M |
| IPI | Intrepid Potash Inc | 450.5422 | 439.82 M | -4.2541 | -0.94 | 84.22 K | 37.94 M |
| BF-B | Brown-Forman Corporation | 10.6687 | 14.06 B | -0.41 | -3.7 | 3.33 M | 35.57 M |
| PDS | Precision Drilling Corp | 371.2515 | 1.21 B | -8.0403 | -2.12 | 93.11 K | 34.57 M |
| INVX | Innovex International, Inc | 55.35 | 1.77 B | -1.56 | -2.74 | 563.7 K | 31.2 M |
| DCI | Donaldson Company | 17.2891 | 10.04 B | -0.2314 | -1.32 | 1.63 M | 28.23 M |
| EQT | Eqt Corp | 23.1845 | 33.04 B | -0.3149 | -1.34 | 1.18 M | 27.33 M |
| SQM | Sociedad Quimica Y Minera S.A. ADR | 29.4798 | 15.31 B | -0.1799 | -0.61 | 853.23 K | 25.15 M |
| SM | Sm Energy Company | 37.3372 | 7.69 B | -0.8428 | -2.21 | 654.67 K | 24.44 M |
| TV | Grupo Televisa S.A. ADR | 16.3754 | 2.37 B | -0.1528 | -0.92 | 1.41 M | 23.12 M |
| WTI | W&T Offshore | 25.9993 | 518.9 M | -0.9567 | -3.55 | 856.27 K | 22.26 M |
| THG | The Hanover Insurance Group | 29.4302 | 8.53 B | -0.1673 | -0.57 | 697.6 K | 20.53 M |
| MSCI | MSCI Inc | 26.2203 | 47.85 B | -0.1845 | -0.7 | 742.1 K | 19.46 M |
| EQNR | Equinor ASA ADR | 13.1838 | 101.66 B | -0.1756 | -1.31 | 1.29 M | 17.06 M |
| SCCC | Sachem Capital Corp. 7.75% Note | 158.2219 | -0.9362 | -0.59 | 98.1 K | 15.52 M | |
| CLB | Core Laboratories N.V. | 50.7896 | 417.45 M | -0.2657 | -0.52 | 292.6 K | 14.86 M |
| KB | KB Financial Group Inc ADR | 31.789 | 40.76 B | -0.4827 | -1.5 | 452.61 K | 14.39 M |
| DINO | HF Sinclair Corp | 7.5823 | 17.51 B | -0.1741 | -2.24 | 1.75 M | 13.29 M |
| AROC | Archrock Inc | 15.2449 | 4.8 B | -0.3341 | -2.14 | 801.47 K | 12.22 M |
| CNC | Centene Corp | 5.7525 | 35.28 B | -0.16 | -2.71 | 2.11 M | 12.11 M |
| CAL | Caleres Inc | 11.0614 | 455.47 M | -0.0798 | -0.72 | 1.08 M | 11.99 M |
| DBI | Designer Brands Inc | 4.619 | 326.17 M | -0.1043 | -2.21 | 2.52 M | 11.63 M |
| PAG | Penske Automotive Group | 9.2102 | 13.92 B | -0.0701 | -0.76 | 1.25 M | 11.5 M |
| UGI | Ugi Corp | 10.0736 | 8.09 B | -0.0915 | -0.9 | 786.3 K | 7.92 M |
| DLB | Dolby Laboratories | 31.4612 | 5.96 B | -0.1683 | -0.53 | 247.8 K | 7.8 M |
| GRC | Gorman-Rupp Company | 18.3241 | 1.84 B | -0.4931 | -2.62 | 350.47 K | 6.42 M |
| GPI | Group 1 Automotive | 18.3088 | 3.11 B | -0.3834 | -2.05 | 291.6 K | 5.34 M |
| KWR | Quaker Chemical Corp | 22.1718 | 2.67 B | -0.3732 | -1.66 | 228.73 K | 5.07 M |
| TKO | Tko Group Holdings Inc Cl A | 8.6387 | 36.86 B | -0.2058 | -2.33 | 518.9 K | 4.48 M |
| PBT | Permian Basin Royalty Trust | 8.3294 | 1.45 B | -0.1893 | -2.22 | 536.9 K | 4.47 M |
| CNK | Cinemark Holdings Inc | 9.4997 | 4.73 B | -0.3862 | -3.91 | 399.2 K | 3.79 M |
| SJT | San Juan Basin Royalty Trust | 12.6236 | 194.35 M | -0.698 | -5.24 | 285.2 K | 3.6 M |
| MEI | Methode Electronics | 7.7234 | 421.68 M | -0.7751 | -9.12 | 439.89 K | 3.4 M |
| EGY | Vaalco Energy Inc | 6.5057 | 577.5 M | -0.0973 | -1.47 | 510.5 K | 3.32 M |
| LAD | Lithia Motors | 4.157 | 6.41 B | -0.2007 | -4.61 | 329.24 K | 1.37 M |
| KAI | Kadant Inc | 21.4202 | 3.47 B | -0.2733 | -1.26 | 56.6 K | 1.21 M |
| NOA | North American Construction Group Ltd | 13.2475 | 248.68 M | -0.1455 | -1.09 | 83.1 K | 1.1 M |
| NGG | National Grid Transco Plc ADR | 22.2983 | 84.74 B | -0.126 | -0.56 | 45.71 K | 1.02 M |
| BLX | Banco Latinoamericano DE Comercio | 6.3709 | 1.93 B | -0.0528 | -0.82 | 154.9 K | 986.85 K |
| WHG | Westwood Holdings Group Inc | 21.0831 | 179.03 M | -0.1424 | -0.67 | 38.3 K | 807.57 K |
| CPK | Chesapeake Utilities Corp | 13.3516 | 3.54 B | -0.1036 | -0.77 | 53.4 K | 712.98 K |
| TAC | Transalta Corp | 17.7935 | 4.18 B | -0.0959 | -0.54 | 36.8 K | 654.8 K |
| HVT | Haverty Furniture Companies | 4.949 | 396.08 M | -0.1528 | -3 | 118.1 K | 584.48 K |
| SBR | Sabine Royalty Trust | 16.5527 | 937.16 M | -0.5322 | -3.12 | 30.7 K | 508.17 K |
| VPV | Invesco Pennsylvania Muni | 4.3889 | 187.51 M | -0.0351 | -0.79 | 110.6 K | 485.41 K |
| BLDR | Builders Firstsource | 4.8651 | 6.53 B | -0.0641 | -1.3 | 87.09 K | 423.72 K |
| MET-PA | MetLife Inc Preferred Stock Series A | 6.4094 | 38.95 B | -0.0379 | -0.59 | 62.04 K | 397.62 K |
| SMP | Standard Motor Products | 4.8226 | 983.71 M | -0.0552 | -1.13 | 82.3 K | 396.9 K |
| BF-A | Brown-Forman Corporation | 10.3499 | 14.5 B | -0.4115 | -3.82 | 34.35 K | 355.52 K |
| CRT | Cross Timbers Royalty Trust | 11.459 | 77.22 M | -0.1184 | -1.02 | 25 K | 286.47 K |
| IRS | Irsa Inversiones Y Representaciones S.A. ADR | 3.3538 | 1.06 B | -0.0413 | -1.22 | 82.56 K | 276.9 K |
| KTF | Scudder Municiple Income Trust | 3.5281 | 322.48 M | -0.0309 | -0.87 | 67.9 K | 239.56 K |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 11.0444 | 68.47 B | -0.2307 | -2.05 | 21.37 K | 236 K |
| FC | Franklin Covey Company | 8.94 | 164.52 M | -0.31 | -3.35 | 25.15 K | 224.86 K |
| NOG | Northern Oil and Gas | 7.62 | -0.05 | -0.65 | 23.12 K | 176.19 K | |
| AKO-B | Embotelladora Andina S.A | 6.6911 | 4.52 B | -0.0344 | -0.51 | 24.52 K | 164.07 K |
| TVC | Tennessee Valley Authority | 13.6854 | 12.76 M | -0.197 | -1.42 | 11.85 K | 162.17 K |
| BME | Blackrock Health Sciences Trust | 6.46 | 610.73 M | -0.0353 | -0.54 | 24.8 K | 160.21 K |
| AGX | Argan Inc | 11.1943 | 4.3 B | -0.1274 | -1.13 | 10.3 K | 115.3 K |
| HCI | Homeowners Choice | 3.9745 | 2.38 B | -0.1149 | -2.81 | 11.4 K | 45.33 K |
| SAR | Saratoga Investment Corp | 13.024 | -0.2815 | -2.12 | 1.96 K | 25.53 K | |
| KTN | Lehman Abs Corp | 6.5785 | -0.0903 | -1.35 | 3.6 K | 23.68 K | |
| HBM | Hudbay Minerals Inc | 9.4343 | 9.5 B | -0.1367 | -1.43 | 2.4 K | 22.64 K |
| BANC | First Pactrust Bancorp | 7.1973 | 2.83 B | -0.0936 | -1.28 | 1.5 K | 10.8 K |
| BHV | Blackrock Virginia Muni Trust | 8.4684 | 19.86 M | -0.0608 | -0.71 | 1 K | 8.47 K |
| DCOM | Dime Community Bancshares, Inc. | 8.79 | -0.0849 | -0.96 | 900 | 7.91 K | |
| JBK | Lehman Abs Corp | 4.3255 | -0.076 | -1.73 | 1.8 K | 7.79 K | |
| GJR | Strats Sm Trust For The Procter & Gamble Co. Sec | 12.0951 | -0.6015 | -4.74 | 600 | 7.26 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| JAG | Jaguar Mining Inc | 5968.8501 | -49.4663 | -0.82 | 173.8 K | 1.04 B | |
| PD | Precision Drilling Corp | 445.40 | -10.00 | -2.2 | 1.19 M | 531.41 M | |
| BB | Blackberry Ltd | 133.44 | -0.73 | -0.54 | 1.78 M | 237.78 M | |
| OBE | Obsidian Energy Ltd | 215.18 | -1.47 | -0.68 | 792.02 K | 170.43 M | |
| HBM | Hudbay Minerals Inc | 9.9227 | -0.1744 | -1.73 | 1.92 M | 19.03 M | |
| LUN | Lundin Mining Corp | 3.9815 | -0.1021 | -2.5 | 2.34 M | 9.31 M | |
| DML | Denison Mines Corp | 5.0294 | -0.1509 | -2.91 | 961.2 K | 4.83 M | |
| ONEX | Onex Corp | 26.7356 | -0.2325 | -0.86 | 160.9 K | 4.3 M | |
| TCW | Trican Well | 12.9555 | -0.2856 | -2.16 | 261.4 K | 3.39 M | |
| IFP | Interfor Corp | 4.977 | -0.0845 | -1.67 | 589 K | 2.93 M | |
| MTL | Mullen Group Ltd | 9.1638 | -0.1957 | -2.09 | 213.3 K | 1.95 M | |
| CFW | Calfrac Well Services Ltd | 646.25 | -6.25 | -0.96 | 2.48 K | 1.6 M | |
| TOT | Total Energy Services Inc | 5.3035 | -0.0343 | -0.64 | 173.13 K | 918.2 K | |
| PNP | Pinetree Capital Ltd | 338.00 | -18.00 | -5.06 | 2.01 K | 678.37 K | |
| BNE | Bonterra Energy Corp | 15.9564 | -0.3717 | -2.28 | 38.4 K | 612.69 K | |
| TAL | Petrotal Corp | 156.9939 | -5.0181 | -3.1 | 3.67 K | 575.38 K | |
| HWX | Headwater Exploration Inc | 4.5748 | -0.2201 | -4.59 | 99.4 K | 454.74 K | |
| LGO | Largo Resources Ltd | 43.00 | -2.00 | -4.44 | 9.79 K | 421.01 K | |
| HBP | Helix Biopharm | 6.50 | -0.70 | -9.72 | 46.42 K | 301.73 K | |
| PHX | Phx Energy Services Corp | 5.377 | -0.0358 | -0.66 | 25.99 K | 139.75 K | |
| NOA | North American Construction Group Ltd | 14.1068 | -0.0902 | -0.64 | 8.1 K | 114.27 K | |
| MER | Africa Oil Corp | 4.1328 | -0.0804 | -1.91 | 26.2 K | 108.28 K | |
| USA | Americas Silver Corp | 25.80 | -1.20 | -4.44 | 3.95 K | 101.99 K | |
| FTS-PG | Fortis Inc Pref G | 9.5659 | -0.0903 | -0.94 | 10.45 K | 99.96 K | |
| WPK | Winpak Ltd | 3.3345 | -0.0364 | -1.08 | 23.56 K | 78.56 K | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 6.2344 | -0.0322 | -0.51 | 11.5 K | 71.7 K | |
| PTM | Platinum Group Metals Ltd | 264.00 | -3.00 | -1.12 | 239 | 63.1 K | |
| CRR-UN | Crombie Real Estate Investment Trust | 3.3365 | -0.0386 | -1.14 | 13.25 K | 44.22 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 6.3094 | -0.2901 | -4.4 | 6.5 K | 41.01 K | |
| BN-PM | Brookfield Corporation | 5.9575 | -0.0317 | -0.53 | 4.83 K | 28.75 K | |
| VGZ | Vista Gold Corp | 3.67 | -0.22 | -5.66 | 6.98 K | 25.62 K | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 6.7481 | -0.2489 | -3.56 | 3.35 K | 22.61 K | |
| WN-PA | George Weston Prf | 7.0673 | -0.0846 | -1.18 | 3.08 K | 21.77 K | |
| STC | Sangoma Technologies Corp | 8.68 | -0.28 | -3.12 | 1.47 K | 12.77 K | |
| CUP-U | Caribbean Utilities Company Ltd | 3.7958 | -0.0285 | -0.75 | 3.22 K | 12.24 K | |
| VLE | Valeura Energy Inc | 5.90 | -0.10 | -1.67 | 1.95 K | 11.51 K | |
| RIC | Richmont Mines | 3.1582 | -0.0196 | -0.62 | 2.6 K | 8.21 K | |
| GVC | Glacier Media Inc | 3.203 | -0.0422 | -1.3 | 2 K | 6.41 K | |
| TVA-B | TVA Group Inc | 12.2874 | -0.276 | -2.2 | 403 | 4.95 K | |
| DXT | Dexterra Group Inc | 6.5133 | -0.2568 | -3.79 | 760 | 4.95 K | |
| SKE | Skeena Resources Ltd | 26.00 | -2.00 | -7.14 | 155 | 4.03 K | |
| GFP | Greenfirst Forest Products Inc | 7.0175 | -0.4679 | -6.25 | 98 | 687.71 | |
| CRRX | Carerx Corp | 3.7391 | -0.1968 | -5 | 25 | 93.48 | |
| CSCI | Cosciens Biopharma Inc | 69600.00 | -1200.00 | -1.69 | 0 | 0 |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CBDL | CBD Life Sciences Inc | 62500.00 | 611.06 K | -37500.00 | -37.5 | 6.25 K | 390.62 M |
| HOS | Hornbeck Offshore Services, Inc | 31.41 | 1.91 B | -0.19 | -0.6 | 682.82 K | 21.45 M |
| FCCN | Spectral Cap Corp | 180000.00 | 176.21 M | -33750.00 | -15.79 | 73 | 13.14 M |
| ERHE | ERHC Energy Inc | 37.50 | 863.83 K | -0.50 | -1.32 | 54.5 K | 2.04 M |
| SYNE | Synthesis Energy Systems Inc | 419.84 | 157 | -16.00 | -3.67 | 3.73 K | 1.57 M |
| DOMR | Dominion Resources Black Warrior Trust | 12.5296 | 785 | -0.1369 | -1.08 | 31.32 K | 392.41 K |
| TIXC | Tix Corporation | 3.0053 | 2.36 K | -0.0702 | -2.28 | 88.83 K | 266.95 K |
| REDFY | Rediff.com India Limited | 5.86 | 97.36 K | -0.03 | -0.51 | 42.45 K | 248.76 K |
| PRXIQ | Premier Exhibitions Inc | 37.90 | 491 | -0.90 | -2.32 | 6.45 K | 244.42 K |
| ECXJ | CXJ Group Co. Limited | 274.00 | 131.93 M | -16.00 | -5.52 | 600 | 164.4 K |
| KLNG | Koil Energy Solutions Inc. | 14.00 | 35.19 M | -0.40 | -2.78 | 3.99 K | 55.86 K |
| XDSL | mPhase Technologies Inc | 255.00 | 16.8 K | -10.00 | -3.77 | 113 | 28.82 K |
| PEHD | Perigee Holdings Inc. | 760.00 | 130 | -4.00 | -0.52 | 36 | 27.36 K |
| ORBT | Orbit International Corporation | 4.7777 | 8.7 M | -0.0483 | -1 | 4.3 K | 20.54 K |
| ESNC | EnSync Inc | 18.75 | 1 | -0.50 | -2.6 | 1.04 K | 19.5 K |
| ERINQ | Erin Energy Corporation | 6.8999 | 21.53 K | -0.1233 | -1.76 | 2.72 K | 18.76 K |
| PTRC | Petro River Oil Corp | 780.00 | -40.00 | -4.88 | 22 | 17.16 K | |
| WNBD | Winning Brands Corporation | 4.75 | 20.99 K | -0.25 | -5 | 2.06 K | 9.8 K |
| TXIC | Tongxin International Ltd | 6.56 | 1.23 K | -0.33 | -4.79 | 1 K | 6.56 K |
| XLWH | Xinliwang International Holdings Company Ltd | 1000.00 | 21.84 K | -200.00 | -16.67 | 6 | 6 K |
| EGDFF | Energold Drilling Corp | 3.3291 | -0.0643 | -1.89 | 1.4 K | 4.66 K | |
| LUGDF | Lundin Gold Inc | 17.4955 | 15.66 B | -0.1944 | -1.1 | 245 | 4.29 K |
| SIMPQ | Simply Inc | 150.00 | 1.55 K | -2.50 | -1.64 | 21 | 3.15 K |
| FCGD | First Colombia Gold Corp | 135.00 | 978.13 K | -15.00 | -10 | 21 | 2.83 K |
| PLPL | Plandaí Biotechnology Inc | 26.00 | 4.49 M | -4.00 | -13.33 | 53 | 1.38 K |
| FONU | FonU2 Inc | 152.00 | -40.00 | -20.83 | 2 | 304 | |
| STTO | SITO Mobile Ltd. | 39.00 | 5.13 K | -1.00 | -2.5 | 5 | 195 |
| ITVI | Interact-TV Inc | 102000.00 | 2.46 M | -78000.00 | -43.33 | 0 | 0 |
| KUBR | Kuber Resources Corporation | 40.00 | 126.05 K | -22.00 | -35.48 | 0 | 0 |
| COWI | CoroWare Inc | 4800.00 | -1200.00 | -20 | 0 | 0 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MYID | Killi Ltd | 265.067 | -41.8525 | -13.64 | 250.33 K | 66.36 M | |
| AZR | Azarga Metals Corp | 260.00 | 367.62 K | -10.00 | -3.7 | 60.83 K | 15.81 M |
| SLG | PetroTal Corp | 29.0922 | -0.9299 | -3.1 | 366.46 K | 10.66 M | |
| XIM | Ximen Mining Corp | 12.50 | -1.25 | -9.09 | 153 K | 1.91 M | |
| AXL | Arrow Exploration Corp | 25.641 | -1.7094 | -6.25 | 20 K | 512.82 K | |
| NBY | Niobay Metals Inc | 5.15 | -0.10 | -1.9 | 47.74 K | 245.85 K | |
| ENA | Enablence Technologies Inc | 2448.00 | -144.00 | -5.56 | 57 | 139.54 K | |
| FMM | Full Metal Minerals Ltd | 25.6944 | -0.5975 | -2.27 | 2.76 K | 70.94 K | |
| LA | Los Andes Copper Ltd | 4.20 | -0.20 | -4.55 | 15 K | 63 K | |
| JSPX | JasperX Technologies Inc. | 220.00 | -10.00 | -4.35 | 234 | 51.48 K | |
| VVTM | VVT Med Inc. | 2990.6543 | -163.5513 | -5.19 | 14 | 41.87 K | |
| ADD | Arctic Star Exploration Corp | 26.40 | -2.40 | -8.33 | 1.47 K | 38.78 K | |
| JEC | Jura Energy Corporation | 4.00 | -0.20 | -4.76 | 9.14 K | 36.56 K | |
| WGF | Wescan Goldfields Inc | 3.80 | -0.20 | -5 | 7.15 K | 27.17 K | |
| RCT | Rochester Resources Ltd | 5.30 | -0.70 | -11.67 | 4.17 K | 22.1 K | |
| TGX | True North Gems Inc | 840.00 | -60.00 | -6.67 | 20 | 16.8 K | |
| PER | Peruvian Metals Corp | 7.00 | -0.14 | -1.96 | 2.3 K | 16.1 K | |
| ZYUS | ZYUS Life Sciences Corporation | 5.50 | -0.35 | -5.98 | 2.9 K | 15.95 K | |
| WEC | Winchester Equity Corporation | 17.60 | -0.40 | -2.22 | 850 | 14.96 K | |
| CPAU | CopAur Minerals Inc | 280.00 | -20.00 | -6.67 | 48 | 13.44 K | |
| VRB | Vanadiumcorp Resource Inc | 10.50 | -0.50 | -4.55 | 1.28 K | 13.44 K | |
| GIGA | Giga Metals Corporation | 4.00 | -0.10 | -2.44 | 3.36 K | 13.44 K | |
| CIO | Central Iron Ore Limited | 3.90 | -0.30 | -7.14 | 3.33 K | 13 K | |
| BTT | Bitterroot Resources Ltd | 3.30 | -0.10 | -2.94 | 3.75 K | 12.37 K | |
| CTM | Canterra Minerals Corporation | 9.00 | -2.00 | -18.18 | 1.19 K | 10.74 K | |
| LPS | Legend Power Systems Inc | 3.60 | -0.30 | -7.69 | 2.88 K | 10.35 K | |
| SEVA | Seva Mining Corp. | 14.00 | -2.80 | -16.67 | 661 | 9.25 K | |
| YNV | Ynvisible Interactive Inc | 33.60 | -4.80 | -12.5 | 229 | 7.69 K | |
| DAU | Desert Gold Ventures Inc | 7.00 | -0.80 | -10.26 | 1 K | 7 K | |
| IDL | Imaging Dynamics Company Ltd | 70.8333 | -4.1667 | -5.56 | 90 | 6.37 K | |
| MVI-H | Monitor Ventures Inc | 53.75 | -8.75 | -14 | 112 | 6.02 K | |
| ROAR | Lion Rock Resources Inc. | 18.00 | -1.00 | -5.26 | 295 | 5.31 K | |
| IB | IBC Advanced Alloys Corp | 17.40 | -0.60 | -3.33 | 300 | 5.22 K | |
| HAN | Hannan Metals Ltd | 10.80 | -1.20 | -10 | 458 | 4.95 K | |
| KEEK | Personas Social Incorporated | 390.00 | -60.00 | -13.33 | 10 | 3.9 K | |
| AIR | Clean Air Metals Inc | 4.00 | -0.15 | -3.61 | 974 | 3.9 K | |
| KNG | Kingsmen Resources Ltd | 4.80 | -0.80 | -14.29 | 656 | 3.15 K | |
| REVX | Rev Exploration Corp. | 11.00 | -2.00 | -15.38 | 150 | 1.65 K | |
| CUCU | Global Copper Corp. | 4.35 | -0.75 | -14.71 | 367 | 1.6 K | |
| PLY | Playfair Mining Ltd | 4.50 | -0.30 | -6.25 | 350 | 1.57 K | |
| BRON | Bronco Resources Corp. | 34.00 | -10.00 | -22.73 | 33 | 1.12 K | |
| EPO-H | Encanto Potash Corp | 14.00 | -0.50 | -3.45 | 28 | 392 |