Losers for 7 August 2009 from 00:00:00 until 23:59:59
Losers for 7 August 2009 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 | 900.00 | 6.16 M | -24.00 | -2.6 | 103.09 K | 92.78 M |
| OBE | Obsidian Energy Ltd | 59.2021 | 640.19 M | -0.3123 | -0.52 | 202.97 K | 12.02 M |
| IMO | Imperial Oil Ltd | 27.0338 | 60.13 B | -0.5497 | -1.99 | 321.1 K | 8.68 M |
| STXS | Stereotaxis Inc | 36.4116 | 85.17 M | -4.2229 | -10.39 | 110.5 K | 4.02 M |
| NG | Novagold Resources Inc | 3.4535 | 2.53 B | -0.0452 | -1.29 | 1.04 M | 3.61 M |
| PLX | Protalix Biotherapeutics | 63.90 | 238.49 M | -3.80 | -5.61 | 44.48 K | 2.84 M |
| NAK | Northern Dynasty Minerals | 6.65 | 339.25 M | -0.20 | -2.92 | 354.43 K | 2.36 M |
| APT | Alpha Pro Tech | 3.5299 | 63.79 M | -0.1601 | -4.34 | 349.17 K | 1.23 M |
| TRX | Tanzanian Royalty Exploration Corp | 3.10 | 292.96 M | -0.09 | -2.82 | 114.84 K | 356 K |
| THM | International Tower Hill Mines Ltd | 3.106 | 400.81 M | -0.2185 | -6.57 | 112.03 K | 347.95 K |
| GORO | Gold Resource Corp | 3.0991 | 554.41 M | -0.0697 | -2.2 | 108.37 K | 335.85 K |
| IGC | India Globalization Capital Inc | 14.40 | 19.07 M | -1.10 | -7.1 | 12.16 K | 175.1 K |
| CPHI | China Pharma Holdings | 212.00 | 24.08 M | -8.00 | -3.64 | 687 | 145.64 K |
| FRD | Friedman Industries Inc | 4.2271 | 275.24 M | -0.0809 | -1.88 | 28.3 K | 119.63 K |
| SIF | Sifco Industries | 9.7882 | 126.01 M | -0.1892 | -1.9 | 11 K | 107.67 K |
| MXC | Mexco Energy Corp | 11.1447 | 23.15 M | -0.659 | -5.58 | 8.1 K | 90.27 K |
| DIT | Amcon Distributing Company | 42.0169 | 58.48 M | -0.2957 | -0.7 | 2 K | 84.03 K |
| CVU | CPI Aerostructures | 6.90 | 61.08 M | -0.18 | -2.54 | 6.32 K | 43.57 K |
| ARMP | Armata Pharmaceuticals Inc | 1820.00 | 138.32 M | -210.00 | -10.34 | 17 | 30.94 K |
| DXR | Daxor Corp | 8.1171 | 49.39 M | -0.1531 | -1.85 | 2.7 K | 21.92 K |
| COHN | Cohen & CO Inc | 21.8292 | 30.74 M | -0.6236 | -2.78 | 849 | 18.53 K |
| GBR | New Concept Energy Inc | 6.75 | 4.06 M | -0.3199 | -4.52 | 2.64 K | 17.82 K |
| CMT | Core Molding Technologies Inc | 3.1156 | 200.01 M | -0.1088 | -3.37 | 4.5 K | 14.02 K |
| REED | Reed's, Inc. | 619.5394 | 24.07 M | -17.3183 | -2.72 | 20 | 12.39 K |
| INUV | Inuvo Inc | 30.00 | 6.35 M | -2.00 | -6.25 | 380 | 11.4 K |
| IPB | Merrill Lynch & Company | 6.6278 | -0.039 | -0.58 | 1.7 K | 11.27 K | |
| AUMN | Golden Minerals Company | 97.50 | 3.45 M | -2.50 | -2.5 | 4 | 390 |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LINE | Linear Minerals Corp. | 148.20 | -12.35 | -7.69 | 47 | 6.97 K |
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ZB | US Treasury Bond Futures | 115.3125 | -1.1563 | -0.99 | 244.63 K | 28.21 M | |
| T | Crude Oil WTI | 70.93 | 621.72 B | -1.01 | -1.4 | 367.02 K | 26.03 M |
| CL | Crude Oil | 70.93 | -1.01 | -1.4 | 367.02 K | 26.03 M | |
| BZ | Brent Crude | 73.59 | -1.24 | -1.66 | 103.29 K | 7.6 M | |
| HE | Lean Hogs | 48.80 | -2.28 | -4.46 | 2.59 K | 126.29 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| INTC | Intel Corp | 11.8896 | 325.28 B | -0.1285 | -1.07 | 59.44 M | 706.74 M |
| CSCO | Cisco Systems Inc | 14.2815 | 402.18 B | -0.0773 | -0.54 | 46.92 M | 670.11 M |
| CMCSA | Comcast Corporation | 4.8129 | 88.06 B | -0.029 | -0.6 | 67.02 M | 322.55 M |
| VRSN | Verisign Inc | 15.6499 | 28.03 B | -1.5935 | -9.24 | 19.44 M | 304.31 M |
| TXN | Texas Instruments | 15.6157 | 285.68 B | -0.1296 | -0.82 | 12.71 M | 198.47 M |
| BKR | Baker Hughes A Ge Co. Cl A | 18.6715 | 48.52 B | -0.3398 | -1.79 | 6.95 M | 129.79 M |
| TMUS | T-Mobile US | 13.9252 | 181.17 B | -0.3983 | -2.78 | 7.41 M | 103.17 M |
| MCHP | Microchip Technology | 8.4151 | 33.71 B | -0.0923 | -1.08 | 12.03 M | 101.26 M |
| ADI | Analog Devices | 18.3853 | 198.33 B | -0.1563 | -0.84 | 4.52 M | 83.1 M |
| CSIQ | Canadian Solar Inc | 18.40 | 681.68 M | -0.55 | -2.9 | 3.3 M | 60.72 M |
| HURN | Huron Consulting | 13.91 | 2.64 B | -0.54 | -3.74 | 3.87 M | 53.89 M |
| NTES | Netease Inc ADR | 6.7919 | 78.52 B | -0.0357 | -0.52 | 5.63 M | 38.25 M |
| AETR | Aetherion Technologies Inc. | 83.50 | 33.24 M | -5.90 | -6.6 | 446.66 K | 37.3 M |
| SBAC | SBA Communications | 23.1647 | 19.48 B | -0.1193 | -0.51 | 1.46 M | 33.86 M |
| SWKS | Skyworks Solutions | 8.8674 | 21.17 B | -0.0631 | -0.71 | 3.76 M | 33.37 M |
| SIRI | Sirius XM Holdings | 3.8929 | 10.68 B | -0.3178 | -7.55 | 7.37 M | 28.68 M |
| MLCO | Melco Resorts & Entertainment ADR | 4.297 | 1.5 B | -0.1036 | -2.35 | 6.57 M | 28.23 M |
| RMBS | Rambus Inc | 15.90 | 9.1 B | -0.13 | -0.81 | 1.57 M | 24.88 M |
| IONS | Ionis Pharmaceuticals | 16.50 | 4.54 B | -0.55 | -3.23 | 1.23 M | 20.31 M |
| NVAX | Novavax Inc | 98.00 | 1.44 B | -1.00 | -1.01 | 204.12 K | 20 M |
| APEI | American Public Education | 32.70 | 753.29 M | -0.28 | -0.85 | 534.28 K | 17.47 M |
| SSRM | Ssr Mining Inc | 18.8479 | 5.38 B | -0.7428 | -3.79 | 894.65 K | 16.86 M |
| ADEA | Adeia Inc | 5.3264 | 1.84 B | -0.0366 | -0.68 | 3.03 M | 16.13 M |
| VSAT | Viasat Inc | 24.00 | 9.81 B | -0.39 | -1.6 | 671.3 K | 16.11 M |
| PAAS | Pan Amer Silver Corp | 15.4875 | 15.55 B | -0.5611 | -3.5 | 1.03 M | 15.88 M |
| JACK | Jack IN The Box Inc | 17.6125 | 269.85 M | -0.1695 | -0.95 | 764.18 K | 13.46 M |
| RGLD | Royal Gold Inc | 34.6406 | 21.57 B | -0.2222 | -0.64 | 347 K | 12.02 M |
| BPOP | Popular Inc | 10.1899 | 9.96 B | -1.049 | -9.33 | 1.17 M | 11.92 M |
| ERII | Energy Recovery Inc | 5.73 | 363.97 M | -1.20 | -17.32 | 1.87 M | 10.73 M |
| TXRH | Texas Roadhouse Inc | 8.2981 | 12.21 B | -0.0634 | -0.76 | 1.21 M | 10.08 M |
| CVLT | Commvault Systems | 18.18 | 6.8 B | -0.17 | -0.93 | 545.84 K | 9.92 M |
| INO | Inovio Pharma | 103.7874 | 150.34 M | -3.8262 | -3.56 | 95.42 K | 9.9 M |
| RRGB | Red Robin Gourmet Burgers Inc | 17.29 | 166.92 M | -1.02 | -5.57 | 417.51 K | 7.22 M |
| ALNY | Alnylam Pharmaceuticals | 21.32 | 20.98 B | -0.89 | -4.01 | 321.5 K | 6.85 M |
| VNDA | Vanda Pharmaceuticals | 15.52 | 238.86 M | -0.20 | -1.27 | 411.98 K | 6.39 M |
| GIGM | Gigamedia Ltd | 24.60 | 15.2 M | -0.45 | -1.8 | 244.87 K | 6.02 M |
| LINC | Lincoln Educational | 18.0411 | 728.96 M | -0.2991 | -1.63 | 322.21 K | 5.81 M |
| LOPE | Grand Canyon Educati | 18.52 | 3 B | -0.18 | -0.96 | 292.43 K | 5.42 M |
| BJRI | Bj's Restaurants Inc | 15.7044 | 1.17 B | -0.1071 | -0.68 | 291.49 K | 4.58 M |
| AGEN | Agenus Inc | 259.0645 | 310.26 M | -4.7103 | -1.79 | 16.88 K | 4.37 M |
| RYAAY | Ryanair Hlds Plc ADR | 9.2966 | 29.98 B | -0.0551 | -0.59 | 454.45 K | 4.22 M |
| WPRT | Westport Fuel Systems Inc | 83.50 | 42.17 M | -5.90 | -6.6 | 44.67 K | 3.73 M |
| SIGA | Siga Technologies Inc | 5.2649 | 207.65 M | -0.2637 | -4.77 | 702.71 K | 3.7 M |
| HALO | Halozyme Therapeutic | 7.41 | 11.43 B | -0.07 | -0.94 | 484.29 K | 3.59 M |
| SENEA | Seneca Foods Cp A | 25.99 | 1.14 B | -1.01 | -3.74 | 129.82 K | 3.37 M |
| MVIS | Microvision | 27.76 | 37.11 M | -1.04 | -3.61 | 103.75 K | 2.88 M |
| STAB | Statera Biopharma Inc | 93.20 | 14.28 K | -1.72 | -1.81 | 30.57 K | 2.85 M |
| MMSI | Merit Medical Sys | 13.608 | 5.19 B | -0.144 | -1.05 | 187.7 K | 2.55 M |
| PPC | Pilgrim's Pride | 3.3361 | 6.49 B | -0.0448 | -1.33 | 731.1 K | 2.44 M |
| ANIK | Anika Therapeutics | 5.04 | 184.82 M | -0.36 | -6.67 | 400.61 K | 2.02 M |
| OPCH | Option Care Health Inc | 22.76 | 4.75 B | -0.48 | -2.07 | 85.88 K | 1.95 M |
| DGII | Digi Intl Inc | 9.65 | 2.22 B | -0.10 | -1.03 | 169.99 K | 1.64 M |
| KFRC | Kforce Inc | 7.5506 | 984.4 M | -0.0623 | -0.82 | 211.8 K | 1.6 M |
| UEIC | Universal Elect IN | 20.37 | 85.3 M | -1.23 | -5.69 | 70.46 K | 1.44 M |
| YDKG | YDKG | 129.40 | 5.03 M | -11.80 | -8.36 | 10.55 K | 1.37 M |
| RILY | B. Riley Financl | 37.6432 | 127.76 M | -37.6433 | -50 | 33.32 K | 1.25 M |
| NNBR | NN Inc | 3.0395 | 287.79 M | -0.0894 | -2.86 | 405.64 K | 1.23 M |
| GEOS | Geospace Technologie | 11.82 | 45.02 M | -0.165 | -1.38 | 104.07 K | 1.23 M |
| QMCO | Quantum Corp | 147.20 | 655.39 M | -4.80 | -3.16 | 8.19 K | 1.21 M |
| CVCO | Cavco Inds Inc | 30.82 | 4.9 B | -0.22 | -0.71 | 37.12 K | 1.14 M |
| DORM | Dorman Products Inc | 6.4342 | 3.89 B | -0.1483 | -2.25 | 165.38 K | 1.06 M |
| SBLK | Star Bulk Carriers | 110.9658 | 3.3 B | -0.9594 | -0.86 | 8.64 K | 959.08 K |
| CLDX | Celldex Therapeutics | 102.00 | 2.24 B | -2.10 | -2.02 | 9.27 K | 945.85 K |
| SIFY | Sify Techs Ltd ADR | 12.6698 | 936.58 M | -0.5557 | -4.2 | 63.27 K | 801.58 K |
| GAIA | Gaiam Inc | 5.0598 | 31.66 M | -0.0289 | -0.57 | 145.1 K | 734.18 K |
| CLMT | Calumet Specialty Pr | 7.9984 | 3.2 B | -0.0983 | -1.21 | 83.59 K | 668.56 K |
| MCHX | Marchex Inc | 3.083 | 60.97 M | -0.0694 | -2.2 | 212.8 K | 656.05 K |
| CCEC | Capital Clean Energy Carriers Corp | 13.3217 | 1.21 B | -0.2674 | -1.97 | 48.83 K | 650.49 K |
| SNOA | Sonoma Pharmaceuticals Inc | 15372.00 | 5.6 M | -630.00 | -3.94 | 41 | 630.25 K |
| OMEX | Odyssey Marine Expl | 22.32 | 23.55 M | -0.12 | -0.53 | 26.95 K | 601.48 K |
| TZOO | Travelzoo Inc | 11.89 | 52.95 M | -0.24 | -1.98 | 49 K | 582.61 K |
| PXLW | Pixelworks Inc | 24.36 | 35.18 M | -3.12 | -11.35 | 23.36 K | 569.12 K |
| TREE | Lendingtree Inc | 9.1048 | 495.83 M | -0.2168 | -2.33 | 50.76 K | 462.2 K |
| ACFN | Acorn Energy, Inc. Common Stock | 67.9385 | 38.65 M | -1.0808 | -1.57 | 6.8 K | 461.98 K |
| KTOS | Kratos Defns | 8.00 | 6.54 B | -0.90 | -10.11 | 56.19 K | 449.54 K |
| JVA | Coffee Holding Company | 3.9459 | 29.51 M | -0.0544 | -1.36 | 104.04 K | 410.53 K |
| NCTY | The9 Ltd ADR | 2847.00 | 41.7 M | -108.00 | -3.65 | 143 | 407.12 K |
| SBCF | Seacoast Banking Cp | 12.0359 | 3.24 B | -0.1327 | -1.09 | 33.82 K | 407.05 K |
| UONEK | Urban One Inc | 5.00 | 10.48 M | -0.60 | -10.71 | 77.2 K | 385.98 K |
| PESI | Perma-Fix Envir | 12.20 | 330.37 M | -0.25 | -2.01 | 29.26 K | 356.95 K |
| UTMD | Utah Medical Prod | 19.7271 | 209.64 M | -0.1738 | -0.87 | 13.98 K | 275.78 K |
| CASH | Meta Financial Group | 6.0713 | 1.56 B | -0.3497 | -5.45 | 45.3 K | 275.03 K |
| SLS | Sellas Life Sciences Group Inc | 83347.6406 | 1.62 B | -1726.1328 | -2.03 | 3 | 250.04 K |
| HSTM | Healthstream Inc | 3.7169 | 865.56 M | -0.0567 | -1.5 | 66.63 K | 247.65 K |
| OVBC | Ohio Valley Banc Cp | 16.3024 | 229.57 M | -0.0888 | -0.54 | 14.69 K | 239.47 K |
| CZR | Caesars Entertainment Inc | 3.82 | 5.97 B | -0.02 | -0.52 | 61.55 K | 235.13 K |
| VHC | VirnetX Holding Corp Common Stock | 40.0688 | 40.49 M | -3.0091 | -6.99 | 4.88 K | 195.34 K |
| VALU | Value Line Inc | 13.337 | 382.13 M | -0.4838 | -3.5 | 13.6 K | 181.38 K |
| CREX | Creative Realities Inc | 1237.4987 | 29.08 M | -90.00 | -6.78 | 131 | 162.11 K |
| BSIN | Big Sky Industrial Inc. | 124.7645 | 62.47 M | -2.8616 | -2.24 | 1.25 K | 156.21 K |
| KFFB | Kentucky First Fed | 6.593 | 46.5 M | -0.0528 | -0.79 | 22.48 K | 148.24 K |
| QUIK | Quicklogic Corp | 17.50 | 181.53 M | -0.98 | -5.3 | 8.44 K | 147.61 K |
| QCRH | Qcr Holdings Inc | 9.1215 | 1.68 B | -0.5087 | -5.28 | 14.76 K | 134.59 K |
| SILC | Silicom Ltd | 7.705 | 180.76 M | -0.1965 | -2.49 | 17.36 K | 133.74 K |
| EGBN | Eagle Bancorp Inc | 6.2743 | 1.05 B | -0.1419 | -2.21 | 19.58 K | 122.85 K |
| CBAN | Colony Bankcorp Inc | 5.704 | 556.96 M | -0.1582 | -2.7 | 21.47 K | 122.49 K |
| ALLT | Allot Communications | 3.83 | 383.58 M | -0.08 | -2.05 | 31.35 K | 120.07 K |
| FRD | Friedman Industries Inc | 4.2271 | -0.0809 | -1.88 | 28.3 K | 119.63 K | |
| EML | Eastern Company | 11.5969 | 185.4 M | -0.1103 | -0.94 | 10.28 K | 119.26 K |
| DXYN | The Dixie Group | 3.09 | 6.83 M | -0.30 | -8.85 | 34.82 K | 107.6 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SDRL | Seadrill 2021 Ltd | 26937.9414 | 2.76 B | -487.2012 | -1.78 | 4.04 M | 108.8 B |
| BAC | Bank of America Corporation | 12.6462 | 348.53 B | -0.2157 | -1.68 | 381.73 M | 4.83 B |
| GS | Goldman Sachs Group | 122.3488 | 263.51 B | -2.3176 | -1.86 | 10.77 M | 1.32 B |
| FCX | Freeport-Mcmoran Inc | 22.743 | 86.81 B | -0.2081 | -0.91 | 30.84 M | 701.37 M |
| F | Ford Motor Company | 4.0762 | 47.52 B | -0.0305 | -0.74 | 95.3 M | 388.48 M |
| RIG | Transocean Inc | 59.7284 | 5.94 B | -1.6312 | -2.66 | 6.35 M | 379.35 M |
| OSK | Oshkosh Truck Corp | 21.862 | 8.56 B | -0.207 | -0.94 | 14.64 M | 320.01 M |
| SLB | Schlumberger N.V. | 35.8479 | 75.14 B | -0.3029 | -0.84 | 7.55 M | 270.54 M |
| DD | Du Pont De.Nemours Inc | 8.7394 | 20.5 B | -0.0872 | -0.99 | 27.24 M | 238.07 M |
| EOG | Eog Resources | 26.5702 | 81.63 B | -1.2409 | -4.46 | 8.96 M | 238.05 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 42.1358 | 50.93 B | -0.2362 | -0.56 | 4.91 M | 206.91 M |
| MOS | Mosaic Company | 39.3036 | 6.92 B | -0.4458 | -1.12 | 4.68 M | 183.94 M |
| VLO | Valero Energy Corp | 10.5778 | 104.57 B | -0.1028 | -0.96 | 15.05 M | 159.23 M |
| NEM | Newmont Mining Corp | 29.1483 | 117.05 B | -0.5474 | -1.84 | 5.36 M | 156.2 M |
| AMT | American Tower Corp | 23.3528 | 88.02 B | -0.3691 | -1.56 | 6.32 M | 147.48 M |
| KR | Kroger Company | 6.3869 | 41.23 B | -0.1284 | -1.97 | 23.05 M | 147.23 M |
| AEM | Agnico-Eagle Mines Ltd | 44.8194 | 90.19 B | -1.5321 | -3.31 | 3.1 M | 139.04 M |
| CL | Colgate-Palmolive Company | 23.9195 | 77.82 B | -0.1617 | -0.67 | 5.72 M | 136.74 M |
| BKR | Baker Hughes A Ge Co. Cl A | 18.6093 | -0.3386 | -1.79 | 6.95 M | 129.36 M | |
| ZBH | Zimmer Biomet Holdings | 38.9341 | 19.79 B | -0.6704 | -1.69 | 3.14 M | 122.36 M |
| SU | Suncor Energy Inc | 19.8628 | 79.77 B | -0.1305 | -0.65 | 5.95 M | 118.1 M |
| KGC | Kinross Gold Corp | 17.2724 | 24.4 B | -0.51 | -2.87 | 6.28 M | 108.45 M |
| TT | Trane Technologies Plc | 13.8466 | 92.82 B | -0.0913 | -0.66 | 7.74 M | 107.12 M |
| CNQ | Canadian Natural Resources | 7.9588 | 101.24 B | -0.2753 | -3.34 | 12.73 M | 101.34 M |
| RRC | Range Resources Corp | 43.2632 | 12.03 B | -0.2426 | -0.56 | 1.83 M | 79.02 M |
| PCG | Pacific Gas & Electric Company | 28.8525 | 28.57 B | -0.1795 | -0.62 | 2.74 M | 78.93 M |
| GIS | General Mills | 16.441 | 17.92 B | -0.0886 | -0.54 | 4.69 M | 77.17 M |
| EAT | Brinker International | 10.8891 | 8.21 B | -0.2505 | -2.25 | 6.32 M | 68.82 M |
| IBN | Icici Bank Ltd ADR | 4.7474 | 123.47 B | -0.1171 | -2.41 | 14.49 M | 68.81 M |
| MFC | Manulife Financial Corp | 10.0932 | 72.55 B | -0.2923 | -2.81 | 6.82 M | 68.8 M |
| BG | Bunge Ltd | 48.0065 | 19.21 B | -0.3607 | -0.75 | 1.41 M | 67.81 M |
| TM | Toyota Motor Corp Ltd | 58.5331 | 246.97 B | -0.4871 | -0.83 | 1.08 M | 63.32 M |
| RIO | Rio Tinto Plc ADR | 15.4167 | 135.45 B | -0.2797 | -1.78 | 3.99 M | 61.49 M |
| D | Dominion Resources | 16.6328 | 59.38 B | -0.1139 | -0.68 | 3.5 M | 58.21 M |
| DRI | Darden Restaurants | 16.9399 | 25.79 B | -0.0955 | -0.56 | 3.37 M | 57.12 M |
| CCK | Crown Cork & Seal Company | 23.138 | 13.02 B | -0.5399 | -2.28 | 2.38 M | 55.18 M |
| NRG | NRG Energy | 20.594 | 20.61 B | -0.1339 | -0.65 | 2.61 M | 53.72 M |
| IPI | Intrepid Potash Inc | 251.0854 | 445.57 M | -2.2238 | -0.88 | 193.87 K | 48.68 M |
| AU | Anglogold Ashanti Ltd ADR | 30.3028 | 44.31 B | -1.132 | -3.6 | 1.49 M | 45.25 M |
| NVS | Novartis Ag ADR | 21.49 | 302.65 B | -0.1776 | -0.82 | 2 M | 43.04 M |
| CRK | Comstock Resources | 172.5337 | 4.42 B | -1.30 | -0.75 | 203.32 K | 35.08 M |
| WPM | Wheaton Precious Metals | 8.0649 | 59.86 B | -0.0908 | -1.11 | 4.24 M | 34.17 M |
| BALL | Ball Corporation | 10.0372 | 16.9 B | -0.0786 | -0.78 | 3.29 M | 33.05 M |
| MTG | Mgic Investment Corp | 6.7241 | 5.52 B | -0.4256 | -5.95 | 4.67 M | 31.38 M |
| LUMN | Centurylink | 10.8338 | 4.3 B | -0.095 | -0.87 | 2.83 M | 30.69 M |
| GFI | Gold Fields Ltd ADR | 7.2339 | 31.88 B | -0.3344 | -4.42 | 4.2 M | 30.36 M |
| RDN | Radian Group Inc | 5.5501 | 4.78 B | -0.1706 | -2.98 | 5.36 M | 29.75 M |
| BN | Brookfield Corporation | 3.1331 | 92.96 B | -0.0249 | -0.79 | 9.25 M | 28.97 M |
| OVV | Ovintiv Inc | 92.3744 | 17.44 B | -0.4771 | -0.51 | 301.68 K | 27.87 M |
| MKL | Markel Corp | 309.46 | 23.99 B | -7.67 | -2.42 | 86.3 K | 26.71 M |
| XPER | Xperi Inc | 19.3055 | -0.1327 | -0.68 | 1.32 M | 25.47 M | |
| EGO | Eldorado Gold Corp | 51.0869 | 8.31 B | -0.908 | -1.75 | 497.92 K | 25.44 M |
| TTE | Totalenergies Se ADR | 12.7769 | 196.61 B | -0.1976 | -1.52 | 1.98 M | 25.29 M |
| HP | Helmerich & Payne | 19.0104 | 3.71 B | -0.1363 | -0.71 | 1.27 M | 24.15 M |
| WST | West Pharmaceutical Services | 17.162 | 28.65 B | -0.442 | -2.51 | 1.22 M | 20.92 M |
| HMY | Harmony Gold Mining Co. Ltd ADR | 7.9121 | 9.68 B | -0.2588 | -3.17 | 2.46 M | 19.49 M |
| CCJ | Cameco Corp | 22.9526 | 31.26 B | -0.2206 | -0.95 | 841 K | 19.3 M |
| HUN | Huntsman Corp | 3.6405 | 1.69 B | -0.1633 | -4.29 | 5.01 M | 18.25 M |
| NWG | Natwest Group Plc ADR | 9.6466 | 62.06 B | -1.367 | -12.41 | 1.75 M | 16.92 M |
| PAAS | Pan American Silver Corp. | 16.3771 | -0.5933 | -3.5 | 1.03 M | 16.79 M | |
| NAT | Nordic American Tanker Shipping Ltd | 8.0777 | 1.42 B | -0.2429 | -2.92 | 2.04 M | 16.44 M |
| HAE | Haemonetics Corp | 27.045 | 5.58 B | -0.235 | -0.86 | 525.03 K | 14.2 M |
| UL | Unilever Plc ADR | 17.6705 | 142.19 B | -0.1247 | -0.7 | 726.03 K | 12.83 M |
| TDG | Transdigm Group Inc | 15.7802 | 67.29 B | -0.3434 | -2.13 | 804.8 K | 12.7 M |
| BVN | Compania Mina Buenaventura S.A. ADR | 22.3842 | 6.43 B | -0.65 | -2.82 | 537.7 K | 12.04 M |
| INVX | Innovex International, Inc | 42.24 | 1.76 B | -0.51 | -1.19 | 262.5 K | 11.09 M |
| SCI | Service Corp International | 5.5342 | 10.19 B | -0.0376 | -0.67 | 1.98 M | 10.95 M |
| HE | Hawaiian Electric Industries | 9.562 | 1.49 B | -0.1683 | -1.73 | 1.03 M | 9.83 M |
| DSX | Diana Shipping Inc | 6.4369 | 302.33 M | -0.0831 | -1.27 | 1.49 M | 9.59 M |
| ORA | Ormat Technologies | 34.6364 | 5.56 B | -0.7132 | -2.02 | 257.8 K | 8.93 M |
| EVR | Evercore Partners Inc | 15.7706 | 11.22 B | -0.2209 | -1.38 | 556.4 K | 8.77 M |
| LYV | Live Nation Entertainment | 5.92 | 41.97 B | -0.16 | -2.63 | 1.46 M | 8.62 M |
| QGEN | Qiagen N.V. | 17.3274 | 10.35 B | -0.3112 | -1.76 | 474.67 K | 8.22 M |
| WTRG | Essential Utilities Inc | 8.9611 | 12.79 B | -0.1174 | -1.29 | 905 K | 8.11 M |
| IMAX | Imax Corp | 9.35 | 2.63 B | -0.05 | -0.53 | 859.97 K | 8.04 M |
| E | Eni S.P.A. ADR | 16.2587 | 80.78 B | -0.1563 | -0.95 | 488.9 K | 7.95 M |
| TTI | Tetra Technologies | 7.4403 | 945.5 M | -0.0704 | -0.94 | 1.07 M | 7.92 M |
| AROC | Archrock Inc | 5.6803 | 4.75 B | -0.1767 | -3.02 | 1.26 M | 7.16 M |
| STM | Stmicroelectronics N.V. ADR | 5.327 | 41.54 B | -0.0687 | -1.27 | 1.26 M | 6.69 M |
| LXU | Lsb Industries Inc | 11.7846 | 840.27 M | -1.5616 | -11.7 | 516.93 K | 6.09 M |
| SA | Seabridge Gold | 30.02 | 2.65 B | -0.35 | -1.15 | 202.1 K | 6.07 M |
| AWR | American States Water Company | 11.4496 | 3.52 B | -0.3701 | -3.13 | 383.99 K | 4.4 M |
| AZZ | Azz Inc | 14.2115 | 4.02 B | -0.089 | -0.62 | 190.4 K | 2.71 M |
| BAC-PL | Bank of America Corporation | 307.7947 | 244.57 B | -1.7588 | -0.57 | 8.53 K | 2.62 M |
| CNK | Cinemark Holdings Inc | 6.9535 | 4.8 B | -0.1465 | -2.06 | 367.8 K | 2.56 M |
| NVO | Novo Nordisk A/S ADR | 9.2744 | 179.24 B | -0.3518 | -3.65 | 252.74 K | 2.34 M |
| NRP | Natural Resource Partners LP | 56.043 | 1.62 B | -2.4211 | -4.14 | 34.41 K | 1.93 M |
| TPL | Texas Pacific Land Trust | 3.2537 | 19.39 B | -0.0588 | -1.78 | 559.8 K | 1.82 M |
| MUX | Mcewen Mining Inc | 27.332 | 713.89 M | -0.7463 | -2.66 | 62.98 K | 1.72 M |
| KFRC | Kforce Inc | 7.5506 | -0.0623 | -0.82 | 211.8 K | 1.6 M | |
| PUK | Prudential Public Ltd Company ADR | 8.5255 | 31.03 B | -0.1748 | -2.01 | 137.12 K | 1.17 M |
| EFOR | Everforth, Inc. | 3.89 | 1.47 B | -0.09 | -2.26 | 289.34 K | 1.13 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 3.9845 | 152.85 B | -0.0582 | -1.44 | 278.15 K | 1.11 M |
| ASA | ASA Gold and Precious Metals | 20.0321 | 897.65 M | -0.2842 | -1.4 | 49.2 K | 985.58 K |
| VHI | Valhi Inc | 27.5854 | 475.8 M | -4.1085 | -12.96 | 34.88 K | 962.04 K |
| GAM-P-B | General American Investors Company Inc. Cumulative Preferred Stock | 13.9179 | -0.1013 | -0.72 | 49.29 K | 685.96 K | |
| WHG | Westwood Holdings Group Inc | 16.4554 | 177.79 M | -0.1382 | -0.83 | 38.38 K | 631.61 K |
| CPK | Chesapeake Utilities Corp | 14.6257 | 3.54 B | -0.1757 | -1.19 | 40.8 K | 596.73 K |
| MLP | Maui Land & Pineapple Company | 6.10 | 298.88 M | -0.70 | -10.29 | 93.49 K | 570.27 K |
| BFS | Saul Centers | 15.8083 | 987.69 M | -0.1171 | -0.74 | 35.7 K | 564.36 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ELD | Eldorado Gold | 55.5746 | -1.0577 | -1.87 | 3.26 M | 181.33 M | |
| MFC | Manulife Fin | 11.0558 | -0.1351 | -1.21 | 14.9 M | 164.76 M | |
| CNQ | Canadian Natural Resources Ltd. | 9.0047 | -0.205 | -2.23 | 8.88 M | 79.97 M | |
| SU | Suncor Energy Inc | 21.5438 | -0.433 | -1.97 | 3.56 M | 76.63 M | |
| ABX | Barrick Mining Corp | 27.6256 | -0.514 | -1.83 | 2.29 M | 63.24 M | |
| K | Kinross Gold Corp | 18.6669 | -0.4062 | -2.13 | 2.62 M | 48.87 M | |
| FM | First Quantum Minerals Ltd | 12.791 | -0.252 | -1.93 | 3.16 M | 40.47 M | |
| IMO | Imperial Oil | 29.5299 | -0.2619 | -0.88 | 1.04 M | 30.7 M | |
| AEM | Agnico Eagle Mines Ltd | 48.0155 | -1.0889 | -2.22 | 459.64 K | 22.07 M | |
| ELR | Eastern Platinum Ltd | 5.90 | -0.10 | -1.67 | 3.35 M | 19.77 M | |
| CHR | Chorus Aviation Inc | 18.7249 | -0.5091 | -2.65 | 734.16 K | 13.75 M | |
| WPM | Wheaton Precious Metals Corp | 8.6796 | -0.0654 | -0.75 | 1.49 M | 12.89 M | |
| TXP | Touchstone Exploration Inc | 39.4864 | -0.6618 | -1.65 | 248.38 K | 9.81 M | |
| FTS | Fortis Inc | 13.4144 | -0.3145 | -2.29 | 666.39 K | 8.94 M | |
| HBM | Hudbay Minerals Inc | 7.7105 | -0.0459 | -0.59 | 1.16 M | 8.93 M | |
| MRU | Metro Inc | 8.9324 | -0.0587 | -0.65 | 922.79 K | 8.24 M | |
| EMP-A | Empire Company Limited | 10.3401 | -0.1382 | -1.32 | 691.5 K | 7.15 M | |
| FNV | Franco-Nevada Corp | 21.6406 | -0.5507 | -2.48 | 299.1 K | 6.47 M | |
| X | TMX Group Ltd | 4.133 | -0.0365 | -0.88 | 1.36 M | 5.62 M | |
| SSRM | Ssr Mining Inc | 20.5334 | -0.9481 | -4.41 | 183.2 K | 3.76 M | |
| PAAS | Pan American Silver Corp | 16.9125 | -0.4979 | -2.86 | 177.64 K | 3 M | |
| AGI | Alamos Gold Inc Cls A | 8.4186 | -0.0496 | -0.59 | 328.09 K | 2.76 M | |
| BIR | Birchcliff Energy Ltd | 4.216 | -0.0257 | -0.61 | 529.4 K | 2.23 M | |
| CU | Canadian Utilities Ltd Cl A NV | 9.4116 | -0.0509 | -0.54 | 159.41 K | 1.5 M | |
| SVM | Silvercorp Metals Inc | 3.105 | -0.0507 | -1.61 | 437.6 K | 1.36 M | |
| PNP | Pinetree Capital Ltd | 320.00 | -2.00 | -0.62 | 2.83 K | 904.32 K | |
| AETR | Aetherion Technologies Inc. | 91.00 | -4.70 | -4.91 | 8.92 K | 811.81 K | |
| WPRT | Westport Fuel Systems Inc | 91.00 | -4.70 | -4.91 | 8.92 K | 811.81 K | |
| NDM | Northern Dynasty Minerals Ltd | 7.21 | -0.12 | -1.64 | 95.5 K | 688.56 K | |
| CCL-B | CCL Industries Inc | 3.4464 | -0.0548 | -1.57 | 144.4 K | 497.64 K | |
| MDI | Major Drilling Grp | 7.4671 | -0.3794 | -4.84 | 65.09 K | 486.05 K | |
| ITH | International Tower Hill Mines Ltd | 3.50 | -0.26 | -6.91 | 135.5 K | 474.25 K | |
| VNP | 5N Plus Inc | 6.45 | -0.10 | -1.53 | 66.2 K | 426.99 K | |
| ALS | Altius Minerals Corp | 4.9707 | -0.1003 | -1.98 | 80.05 K | 397.88 K | |
| PSI | Pason Systems Inc | 5.1832 | -0.0321 | -0.62 | 64.78 K | 335.79 K | |
| MFI | Maple Leaf Foods | 5.4175 | -0.0585 | -1.07 | 53.8 K | 291.46 K | |
| USA | Americas Silver Corp | 16.50 | -0.90 | -5.17 | 17.04 K | 281.16 K | |
| ELVA | Electrovaya Inc | 5.30 | -0.70 | -11.67 | 52.44 K | 277.93 K | |
| POU | Paramount Resources Ltd | 3.1074 | -0.0235 | -0.75 | 72.43 K | 225.07 K | |
| LGD | Liberty Gold Corp | 16.32 | -0.36 | -2.16 | 13.31 K | 217.24 K | |
| BBD-PB | Bombardier Inc Pref B | 3.4024 | -0.0769 | -2.21 | 59.3 K | 201.76 K | |
| WSP | WSP Global Inc | 13.6992 | -0.0817 | -0.59 | 13.04 K | 178.71 K | |
| TVA-B | TVA Group Inc | 9.8769 | -0.2035 | -2.02 | 17.19 K | 169.78 K | |
| BNE | Bonterra Energy Corp | 13.1003 | -0.1041 | -0.79 | 12.42 K | 162.67 K | |
| TRX | Trx Gold Corporation | 3.37 | -0.09 | -2.6 | 46.26 K | 155.89 K | |
| SII | Sprott Inc | 18.338 | -0.778 | -4.07 | 7.03 K | 128.92 K | |
| SLF-PD | Sun Life Financial Sr 4 Prf | 7.9157 | -0.0499 | -0.63 | 10.49 K | 83.08 K | |
| FTS-PG | Fortis Inc Pref G | 10.1746 | -0.0517 | -0.51 | 7.66 K | 77.94 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 4.7889 | -0.0399 | -0.83 | 15.78 K | 75.57 K | |
| GWO-PI | Great West Lifeco 1St I Prf | 7.9375 | -0.0907 | -1.13 | 9.44 K | 74.93 K | |
| AIF | Altus Group Ltd | 5.4533 | -0.0928 | -1.67 | 11.05 K | 60.24 K | |
| KEI | Kolibri Global Energy Inc | 6.90 | -0.10 | -1.43 | 6.66 K | 45.95 K | |
| EDV | Endeavour Mining Corp | 11.9801 | -0.3282 | -2.67 | 3.67 K | 43.97 K | |
| PTM | Platinum Group Metals Ltd | 128.00 | -2.00 | -1.54 | 332 | 42.5 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 7.5715 | -0.1534 | -1.99 | 4.62 K | 35.02 K | |
| MTY | Mty Food Group Inc | 6.6437 | -0.3122 | -4.49 | 3.2 K | 21.26 K | |
| BCE-PR | BCE Inc Pref R | 7.5947 | -0.0932 | -1.21 | 2.69 K | 20.43 K | |
| SJ | Stella Jones Inc | 4.9565 | -0.1918 | -3.73 | 4 K | 19.83 K | |
| MSCL | Satellos Bioscience Inc | 115.20 | -4.80 | -4 | 162 | 18.66 K | |
| TLG | Troilus Gold Corp | 32.00 | -8.00 | -20 | 502 | 16.06 K | |
| PWF-PA | Power Financial Corp Pref A | 9.1067 | -0.2363 | -2.53 | 1.73 K | 15.71 K | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 7.0046 | -0.0699 | -0.99 | 2.17 K | 15.23 K | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 7.5167 | -0.057 | -0.75 | 2 K | 15.04 K | |
| CRRX | Carerx Corp | 6.4942 | -2.1647 | -25 | 2.02 K | 13.09 K | |
| MEQ | Mainstreet Eq J | 8.3502 | -0.0698 | -0.83 | 1.1 K | 9.19 K | |
| BCE-PB | BCE Inc Pref AB | 7.4002 | -0.1251 | -1.66 | 1 K | 7.4 K | |
| CUP-U | Caribbean Utilities Company Ltd | 3.2444 | -0.0683 | -2.06 | 1.5 K | 4.87 K | |
| SGY | Surge Energy Inc | 9.463 | -0.7571 | -7.41 | 235 | 2.22 K | |
| BCE-PH | Bce Inc Pref H | 7.4122 | -0.275 | -3.58 | 300 | 2.22 K | |
| LUG | Lundin Gold Inc | 6.2971 | -0.1702 | -2.63 | 250 | 1.57 K | |
| ELEF | Silver Elephant Mining Corp | 14.2221 | -0.3307 | -2.27 | 38 | 540.44 | |
| BPO-PX | Brookfield Office Properties Inc Pref X | 3.9155 | -0.2175 | -5.26 | 130 | 509.01 | |
| WRG | Western Energy Services Corp | 144.00 | -24.00 | -14.29 | 1 | 144 |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BOTY | Lingerie Fighting Championships Inc | 9500.00 | 38.64 K | -100.00 | -1.04 | 46.5 K | 441.75 M |
| HSTC | HST Global Inc | 14.70 | 209.33 M | -1.20 | -7.55 | 234.01 K | 3.44 M |
| SPDC | Speed Commerce Inc | 25.60 | 603 | -1.28 | -4.76 | 22.52 K | 576.38 K |
| SYNE | Synthesis Energy Systems Inc | 67.84 | 157 | -0.6464 | -0.94 | 5.19 K | 352.36 K |
| REDFY | Rediff.com India Limited | 3.22 | 97.36 K | -0.14 | -4.17 | 73.12 K | 235.45 K |
| XLWH | Xinliwang International Holdings Company Ltd | 100.00 | 21.84 K | -10.00 | -9.09 | 1.63 K | 163 K |
| SIMPQ | Simply Inc | 467.50 | 1.55 K | -7.50 | -1.58 | 266 | 124.36 K |
| IGNT | Ingen Technologies Inc | 4.70 | -0.30 | -6 | 25.27 K | 118.75 K | |
| WNBD | Winning Brands Corporation | 6.50 | 20.99 K | -0.35 | -5.11 | 18.11 K | 117.72 K |
| PRXIQ | Premier Exhibitions Inc | 7.90 | 491 | -0.30 | -3.66 | 14.53 K | 114.77 K |
| NKRSF | Niko Resources Ltd | 69.092 | -1.6802 | -2.37 | 1.18 K | 81.53 K | |
| NEOM | NeoMedia Technologies Inc | 14.85 | 508.84 K | -0.15 | -1 | 5.21 K | 77.41 K |
| IDEA | Aeon Ventures Inc | 8.3333 | 1.72 M | -1.6667 | -16.67 | 8.9 K | 74.17 K |
| PPJE | PPJ Healthcare Enterprises Inc | 5000.00 | -9000.00 | -64.29 | 14 | 70 K | |
| TXCCQ | TranSwitch Corporation | 4.2153 | -0.0787 | -1.83 | 14.73 K | 62.09 K | |
| ERGO | Entia Biosciences Inc | 4.90 | 77.42 K | -0.05 | -1.01 | 10.21 K | 50 K |
| TGHI | Touchpoint Group Holdings Inc | 4628.5718 | 344.25 K | -2828.5718 | -37.93 | 5 | 23.14 K |
| CUBT | Curative Biotechnology Inc | 60.00 | 7.16 M | -15.00 | -20 | 259 | 15.54 K |
| RGGI | Resgreen Group International Inc | 500.00 | 48.75 K | -80.00 | -13.79 | 27 | 13.5 K |
| STTO | SITO Mobile Ltd. | 10.00 | 5.13 K | -0.60 | -5.66 | 974 | 9.74 K |
| FCGD | First Colombia Gold Corp | 80.00 | 978.13 K | -10.00 | -11.11 | 12 | 960 |
| LGBI | Cannabiz Mobile Inc | 10.20 | 64.81 K | -1.80 | -15 | 4 | 40.8 |
| CELV | Preferred Commerce Inc | 30.55 | 9.17 M | -39.95 | -56.67 | 1 | 30.55 |
| PURA | Puration Inc | 860.00 | -860.00 | -50 | 0 | 0 | |
| MRNJ | Metatron Inc | 233999.7656 | -53039.9219 | -18.48 | 0 | 0 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AZR | Azarga Metals Corp | 157.50 | 367.62 K | -2.50 | -1.56 | 12.19 K | 1.92 M |
| GBU | Gabriel Resources Ltd | 18.00 | -0.20 | -1.1 | 60.2 K | 1.08 M | |
| BQE | BQE Water Inc | 43.00 | -1.00 | -2.27 | 15.01 K | 645.39 K | |
| HAWK | Hawkeye Gold & Diamond Inc | 18.00 | -18.00 | -50 | 9.9 K | 178.2 K | |
| VRB | Vanadiumcorp Resource Inc | 15.50 | -2.00 | -11.43 | 5.99 K | 92.88 K | |
| SA-H | Southern Arc Minerals Inc | 4.00 | -0.20 | -4.76 | 10.62 K | 42.48 K | |
| WLR | Walker Lane Resources Ltd. | 43.75 | -3.50 | -7.41 | 604 | 26.43 K | |
| PX | Pelangio Exploration Inc | 3.70 | -0.30 | -7.5 | 6.08 K | 22.5 K | |
| ILI | Infinite Ore Corp | 3.20 | -0.40 | -11.11 | 7.01 K | 22.44 K | |
| PUMA | Puma Exploration Inc | 15.00 | -1.00 | -6.25 | 1.2 K | 18 K | |
| WINS | Winshear Gold Corp | 23.6803 | -1.11 | -4.48 | 664 | 15.72 K | |
| SNV | Sonoro Energy Ltd | 64.00 | -4.00 | -5.88 | 130 | 8.32 K | |
| SEVA | Seva Mining Corp. | 5.60 | -2.80 | -33.33 | 1.15 K | 6.45 K | |
| CTA | Centaurus Energy Inc | 60.00 | -5.00 | -7.69 | 100 | 6 K | |
| NAR | North Arrow Minerals Inc | 28.00 | -1.00 | -3.45 | 212 | 5.94 K | |
| GORO | Goldgroup Mining Inc. | 18.24 | -1.14 | -5.88 | 321 | 5.86 K | |
| VLC | Velocity Minerals Ltd | 4.80 | -0.60 | -11.11 | 750 | 3.6 K | |
| QGR | Q-Gold Resources Ltd | 76.80 | -19.20 | -20 | 34 | 2.61 K | |
| CMIL | Capella Minerals Limited | 6.30 | -1.05 | -14.29 | 381 | 2.4 K | |
| FUSE | Fuse Cobalt Inc | 90.00 | -10.00 | -10 | 22 | 1.98 K | |
| HAY | Hayasa Metals Inc. | 21.60 | -1.80 | -7.69 | 56 | 1.21 K | |
| HAN | Hannan Metals Ltd | 4.80 | -0.40 | -7.69 | 178 | 854.4 | |
| CPAU | CopAur Minerals Inc | 27.00 | -3.00 | -10 | 3 | 81 | |
| PAR-H | Parent Capital Corp | 5.00 | -2.00 | -28.57 | 10 | 50 |