Losers for 11 February 2010 from 00:00:00 until 23:59:59
Losers for 11 February 2010 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| PLX | Protalix Biotherapeutics | 68.80 | 238.49 M | -3.10 | -4.31 | 99.01 K | 6.81 M |
| CVM | Cel-Sci Corp | 4050.00 | 20.93 M | -375.00 | -8.47 | 890 | 3.6 M |
| PRK | Park National Corp | 25.9448 | 3.19 B | -0.1332 | -0.51 | 50.1 K | 1.3 M |
| LCTX | Lineage Cell Therapeutics Inc | 4.2307 | 250.45 M | -0.0599 | -1.4 | 69.18 K | 292.68 K |
| DIT | Amcon Distributing Company | 39.1523 | 58.48 M | -1.6832 | -4.12 | 4.5 K | 176.19 K |
| ESP | Espey Mfg. & Electronics | 8.927 | 145.6 M | -0.5855 | -6.16 | 19.1 K | 170.51 K |
| TOVX | Theriva Biologics Inc | 6475.00 | 7.34 M | -87.50 | -1.33 | 24 | 155.4 K |
| GSAT | Globalstar | 14.10 | 11.17 B | -0.45 | -3.09 | 7.83 K | 110.45 K |
| REED | Reed's, Inc. | 403.421 | 24.07 M | -8.6447 | -2.1 | 67 | 27.03 K |
| CKX | Ckx Lands | 10.1671 | 32.52 M | -0.3506 | -3.33 | 2.1 K | 21.35 K |
| ARMP | Armata Pharmaceuticals Inc | 1330.00 | 138.32 M | -70.00 | -5 | 13 | 17.29 K |
| WYY | Widepoint Corp | 7.499 | 60.29 M | -0.10 | -1.32 | 980 | 7.35 K |
| EP | Empire Petroleum Corp | 6.9643 | 99.85 M | -0.4643 | -6.25 | 819 | 5.7 K |
| IBIO | Ibio Inc | 3150.00 | 48.92 M | -100.00 | -3.08 | 1 | 3.15 K |
| UUUU | Energy Fuels Inc | 10.22 | 1.77 B | -0.55 | -5.11 | 226 | 2.31 K |
| UAVS | Ageagle Aerial Systems Inc | 337474.9375 | 22.74 M | -56245.8125 | -14.29 | 0 | 0 |
| OGEN | Oragenics Inc | 198000.00 | 1.58 M | -7200.00 | -3.51 | 0 | 0 |
Canadian Securities Exchange (CN) CAD
Global Indices (INDX) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MOVE | Merrill Lynch Option Volatility Estimate | 89.20 | 3.11 B | -1.00 | -1.11 | 0 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AMGN | Amgen Inc | 38.218 | 252.64 B | -0.2294 | -0.6 | 8.49 M | 324.51 M |
| EXPE | Expedia Group Inc | 28.0702 | 30.97 B | -1.2801 | -4.36 | 10.26 M | 288.08 M |
| STRA | Strayer Education | 146.703 | 1.22 B | -4.1429 | -2.75 | 1 M | 147.01 M |
| URBN | Urban Outfitters Inc | 31.14 | 7.26 B | -0.25 | -0.8 | 3.28 M | 102.26 M |
| ZION | Zions Bancorp | 13.3878 | 9.63 B | -0.2579 | -1.89 | 5.18 M | 69.35 M |
| XRAY | Dentsply Sirona Inc | 27.5667 | 1.84 B | -0.6514 | -2.31 | 2.49 M | 68.51 M |
| IONS | Ionis Pharmaceuticals | 8.66 | 4.54 B | -0.32 | -3.56 | 6.49 M | 56.18 M |
| MYGN | Myriad Genetics Inc | 20.90 | 543.58 M | -0.75 | -3.46 | 2.69 M | 56.17 M |
| AMKR | Amkor Technology | 5.5049 | 9.2 B | -0.3905 | -6.62 | 9.01 M | 49.61 M |
| CCEP | Coca-Cola Europacific Partners Plc | 5.5283 | 51.32 B | -0.0719 | -1.28 | 5.91 M | 32.69 M |
| SKYW | Skywest Inc | 12.7999 | 3.14 B | -0.0715 | -0.56 | 844.32 K | 10.81 M |
| RGS | Regis Corp | 288.2951 | 58.87 M | -3.6132 | -1.24 | 30.09 K | 8.67 M |
| UCB | United Community Banks, Inc. | 14.8316 | 4.46 B | -0.6674 | -4.31 | 547.37 K | 8.12 M |
| BPOP | Popular Inc | 13.9362 | 9.96 B | -0.3746 | -2.62 | 520.54 K | 7.25 M |
| LSAK | Lesaka Technologies Inc | 17.24 | 287.31 M | -0.17 | -0.98 | 378.09 K | 6.52 M |
| HAIN | Hain Celestial Group | 7.35 | 12.87 M | -0.07 | -0.94 | 860.11 K | 6.32 M |
| BCRX | Biocryst Pharma Inc | 7.28 | 1.98 B | -0.11 | -1.49 | 800.65 K | 5.83 M |
| MYRG | MYR Group Inc | 15.61 | 4.34 B | -0.08 | -0.51 | 357.3 K | 5.58 M |
| SNBR | Sleep Number Corp | 7.32 | 2.88 M | -0.07 | -0.95 | 750.61 K | 5.49 M |
| FTEK | Fuel Tech Inc | 5.63 | 42.45 M | -0.35 | -5.85 | 912.78 K | 5.14 M |
| CATY | Cathay Genl Bncp | 6.2114 | 4.35 B | -0.0488 | -0.78 | 735.2 K | 4.57 M |
| RGP | Resources Connection Inc | 10.8281 | 93.35 M | -0.1383 | -1.26 | 417.2 K | 4.52 M |
| IRWD | Ironwood Pharmaceuti | 9.6257 | 801.41 M | -0.1674 | -1.71 | 436.45 K | 4.2 M |
| ONB | Old National Bncp | 6.7444 | 9.43 B | -0.0604 | -0.89 | 568.3 K | 3.83 M |
| CVBF | Cvb Financial Corp | 5.0629 | 3.95 B | -0.0289 | -0.57 | 734.8 K | 3.72 M |
| GBCI | Glacier Bancorp Inc | 8.0889 | 6.27 B | -0.1236 | -1.51 | 451.6 K | 3.65 M |
| INVA | Innoviva Inc | 7.5181 | 1.35 B | -0.0524 | -0.69 | 456.44 K | 3.43 M |
| FORR | Forrester Resrch | 23.052 | 174.21 M | -0.33 | -1.41 | 128.95 K | 2.97 M |
| HRTX | Heron Therapeutics | 38.00 | 61.87 M | -0.80 | -2.06 | 75.87 K | 2.88 M |
| TCBI | Texas Capital Bncsh | 16.5069 | 4.4 B | -0.2847 | -1.7 | 168.51 K | 2.78 M |
| IBOC | Intl Bancshares | 13.5629 | 4.2 B | -0.1218 | -0.89 | 204.57 K | 2.77 M |
| KFRC | Kforce Inc | 9.5577 | 984.4 M | -0.0484 | -0.5 | 284.8 K | 2.72 M |
| GYRE | Gyre Therapeutics Inc | 14978.9512 | 455.95 M | -79.6367 | -0.53 | 171 | 2.56 M |
| BWEN | Broadwind Energy Inc | 52.70 | 59.5 M | -0.40 | -0.75 | 34.81 K | 1.83 M |
| ARAY | Accuray Inc | 7.27 | 370.22 M | -0.05 | -0.68 | 230.1 K | 1.67 M |
| BOKF | Bok Financial Corp | 30.9336 | 7.91 B | -0.2268 | -0.73 | 50.8 K | 1.57 M |
| CGEN | Compugen Ltd | 4.30 | 200.82 M | -0.12 | -2.71 | 314.23 K | 1.35 M |
| LXRX | Lexicon Pharmaceutcl | 13.37 | 809.82 M | -0.07 | -0.52 | 97.8 K | 1.31 M |
| OZK | Bank Ozk | 4.8789 | 5.47 B | -0.0335 | -0.68 | 264.51 K | 1.29 M |
| YDKG | YDKG | 152.40 | 5.03 M | -2.20 | -1.42 | 8.14 K | 1.24 M |
| ONCY | Oncolytics Biotech Inc | 28.975 | 48.71 M | -1.425 | -4.69 | 40.7 K | 1.18 M |
| IMMR | Immersion Corp | 3.7035 | 231.45 M | -0.0271 | -0.73 | 283.85 K | 1.05 M |
| OSUR | Orasure Tech Inc | 4.84 | 249.67 M | -0.11 | -2.22 | 182.41 K | 882.88 K |
| BELFB | BEL Fuse Inc Cl B | 14.9262 | 3.37 B | -0.4043 | -2.64 | 57 K | 850.79 K |
| STBA | S&T Bancorp Inc | 9.8501 | 1.79 B | -0.0719 | -0.72 | 72.29 K | 712.07 K |
| MPAA | Motorcar Parts Amer | 5.57 | 145.98 M | -0.188 | -3.27 | 119.95 K | 668.12 K |
| SSP | E.W. Scripps Company | 5.4638 | 335.46 M | -0.0325 | -0.59 | 111.39 K | 608.61 K |
| PLPC | Preformed Line Prd | 28.3449 | 1.43 B | -0.1704 | -0.6 | 21.1 K | 598.08 K |
| TZOO | Travelzoo Inc | 11.26 | 52.95 M | -0.28 | -2.43 | 49.5 K | 557.37 K |
| SHIP | Seanergy Maritime Hl | 135734.25 | 337.58 M | -6463.5313 | -4.55 | 4 | 542.94 K |
| FLNT | Fluent Inc | 106.9925 | 104.94 M | -2.6405 | -2.41 | 4.5 K | 481.57 K |
| LEE | Lee Enterprises, Incorporated Common Stock | 37.20 | 158.94 M | -0.40 | -1.06 | 12.29 K | 457.08 K |
| LSTA | Lisata Therapeutics Inc | 2429.0205 | 13.83 M | -29.988 | -1.22 | 188 | 456.66 K |
| PRSO | Peraso Inc | 27680.00 | 6.72 M | -800.00 | -2.81 | 16 | 442.88 K |
| NVMI | Nova Ltd | 4.79 | 10.42 B | -0.10 | -2.04 | 75.9 K | 363.56 K |
| OMER | Omeros Corp | 5.60 | 1.3 B | -0.13 | -2.27 | 60.67 K | 339.76 K |
| TWIN | Twin Disc Inc | 8.5176 | 358.09 M | -0.0706 | -0.82 | 39.03 K | 332.47 K |
| CYAN | Cyanotech Corp | 3.19 | 4.42 M | -0.45 | -12.36 | 102.4 K | 326.64 K |
| FBNC | First Bancorp [Nc] | 10.0119 | 2.68 B | -0.0572 | -0.57 | 32.55 K | 325.85 K |
| CDZI | Cadiz Inc | 11.63 | 282.27 M | -0.21 | -1.77 | 27.92 K | 324.71 K |
| SBCF | Seacoast Banking Cp | 6.1064 | 3.24 B | -0.0443 | -0.72 | 47.08 K | 287.49 K |
| SLS | Sellas Life Sciences Group Inc | 125514.6328 | 1.62 B | -2712.5234 | -2.12 | 2 | 251.03 K |
| CTSO | Cytosorbents Cor | 4.50 | 16.92 M | -0.125 | -2.7 | 55.62 K | 250.29 K |
| JSM | SLM Cp 6% Sr Nt | 5.495 | 5 B | -0.0339 | -0.61 | 43.77 K | 240.53 K |
| RIOT | Riot Blockchain Inc | 434.4727 | 6.69 B | -21.4026 | -4.69 | 531 | 230.7 K |
| PLUG | Plug Power Inc | 5.05 | 1.73 B | -0.15 | -2.88 | 42.23 K | 213.27 K |
| CVGI | Commercial Vehicle G | 4.94 | 140.11 M | -0.06 | -1.2 | 38.09 K | 188.18 K |
| UONEK | Urban One Inc | 34.50 | 10.48 M | -0.40 | -1.15 | 5.42 K | 186.96 K |
| NTWK | Netsol Tech Inc | 9.196 | 63.17 M | -0.154 | -1.65 | 20.12 K | 185.02 K |
| SILC | Silicom Ltd | 9.0474 | 180.76 M | -0.0716 | -0.79 | 19.06 K | 172.41 K |
| AGEN | Agenus Inc | 86.5511 | 310.26 M | -0.5888 | -0.68 | 1.87 K | 162.02 K |
| WLFC | Willis Lease Fin C | 14.6141 | 980.87 M | -0.3082 | -2.07 | 10.98 K | 160.42 K |
| SNOA | Sonoma Pharmaceuticals Inc | 11844.00 | 5.6 M | -189.00 | -1.57 | 13 | 153.97 K |
| USAU | U.S. Gold Corp | 1643.5731 | 178.01 M | -25.8281 | -1.55 | 89 | 146.28 K |
| ASTC | Astrotech Corp | 369.00 | 8.95 M | -16.50 | -4.28 | 376 | 138.74 K |
| CNXN | PC Connection Inc | 4.9907 | 2.1 B | -0.048 | -0.95 | 26.49 K | 132.2 K |
| ZIVO | Zivo Bioscience | 187.20 | 24.28 M | -4.80 | -2.5 | 686 | 128.42 K |
| GSAT | Globalstar, Inc. Common Stock | 14.10 | -0.45 | -3.09 | 7.83 K | 110.45 K | |
| IESC | Ies Holdings | 4.82 | 7.39 B | -0.04 | -0.82 | 22.77 K | 109.74 K |
| GRBK | Green Brick Partners | 38.6207 | 2.59 B | -0.2759 | -0.71 | 2.78 K | 107.4 K |
| AIMV | AI Maverick Intel Inc. | 687.50 | 11.52 M | -187.50 | -21.43 | 119 | 81.81 K |
| JVA | Coffee Holding Company | 3.6284 | 29.51 M | -0.1083 | -2.9 | 21.33 K | 77.39 K |
| ARWR | Arrowhead Pharma | 5.80 | 6.66 B | -0.40 | -6.45 | 13.33 K | 77.31 K |
| TTGT | Techtarget Inc | 5.45 | 202.87 M | -0.04 | -0.73 | 12.5 K | 68.12 K |
| NATH | Nathan's Famous IN | 7.7633 | 418.17 M | -0.0543 | -0.69 | 8.69 K | 67.49 K |
| CVV | CVD Equipment Corp | 4.05 | 27.67 M | -0.1101 | -2.65 | 15.4 K | 62.37 K |
| EFSC | Enterprises Finl Svc | 6.4624 | 2.23 B | -0.038 | -0.58 | 9.41 K | 60.84 K |
| DJCO | Daily Journal Cp | 64.00 | 913.58 M | -0.82 | -1.27 | 900 | 57.6 K |
| ATLO | Ames Natl Corp | 9.6744 | 302.78 M | -0.0656 | -0.67 | 5.85 K | 56.6 K |
| PNRG | Primeenergy Cp | 26.85 | 303.57 M | -0.14 | -0.52 | 2.1 K | 56.39 K |
| CNET | Chinanet Online Hld | 187.50 | 2.57 M | -12.50 | -6.25 | 300 | 56.25 K |
| CHSCP | CHS Inc | 9.4857 | -0.0509 | -0.53 | 5.79 K | 54.9 K | |
| EYPT | Eyepoint Pharmaceuticals Inc | 34.40 | 27.54 M | -0.60 | -1.71 | 1.48 K | 51.02 K |
| WINA | Winmark Corp | 15.8849 | 967.18 M | -0.2401 | -1.49 | 2.95 K | 46.86 K |
| RDI | Reading Intl Cl A | 3.92 | 42.8 M | -0.02 | -0.51 | 11.62 K | 45.53 K |
| ATRC | Atricure Inc | 5.62 | 2.85 B | -0.08 | -1.4 | 8.01 K | 45.03 K |
| STGW | Stagwell Inc | 4.4081 | 2.76 B | -0.0976 | -2.17 | 10.17 K | 44.82 K |
| GRVY | Gravity Ltd ADR | 7.80 | 468.43 M | -0.08 | -1.02 | 5.61 K | 43.73 K |
| NTIC | Northern Technologies Intl Corp | 3.7257 | 73.56 M | -0.2462 | -6.2 | 11.51 K | 42.9 K |
| NXST | Nexstar Media Group Inc | 3.3954 | 6.35 B | -0.0846 | -2.43 | 9.24 K | 31.36 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BSX | Boston Scientific Corp | 7.47 | 64.07 B | -0.82 | -9.89 | 154.1 M | 1.15 B |
| AIG | American International Group | 16.4338 | 42.81 B | -0.3874 | -2.3 | 31.15 M | 511.96 M |
| MS | Morgan Stanley | 19.0099 | 296.05 B | -0.2734 | -1.42 | 18.82 M | 357.83 M |
| MATV | Mativ Holdings Inc | 12.5721 | 662.86 M | -6.3548 | -33.58 | 27.75 M | 348.85 M |
| FE | Firstenergy Corp | 19.1472 | 26.92 B | -0.9044 | -4.51 | 15.88 M | 304 M |
| ECL | Ecolab Inc | 34.2412 | 85.38 B | -2.0298 | -5.6 | 6.67 M | 228.25 M |
| MET | Metlife Inc | 23.0428 | 64.29 B | -0.2602 | -1.12 | 6.84 M | 157.7 M |
| SAP | SAP Ag ADR | 32.0517 | 270.15 B | -0.3819 | -1.18 | 4.88 M | 156.44 M |
| PRU | Prudential Financial Inc | 26.0745 | 41.99 B | -0.1556 | -0.59 | 5.75 M | 149.81 M |
| SCHW | The Charles Schwab Corp | 14.3756 | 158.61 B | -0.1545 | -1.06 | 9.71 M | 139.61 M |
| MAS | Masco Corp | 10.2976 | 16.29 B | -0.5459 | -5.03 | 12.82 M | 132.04 M |
| USB | U.S. Bancorp | 14.33 | 94.22 B | -0.0732 | -0.51 | 8.75 M | 125.44 M |
| WU | Western Union Company | 7.8228 | 2.08 B | -0.1356 | -1.7 | 15.78 M | 123.46 M |
| EG | Everest Re Group | 55.8761 | 15.64 B | -3.0449 | -5.17 | 1.76 M | 98.11 M |
| TDC | Teradata Corp | 26.0485 | 3.18 B | -0.2389 | -0.91 | 3.71 M | 96.66 M |
| KSS | Kohl's Corp | 25.4144 | 2.66 B | -0.1337 | -0.52 | 3.77 M | 95.69 M |
| DVA | Davita Healthcare Partners Inc | 29.995 | 10.95 B | -0.415 | -1.36 | 3.06 M | 91.83 M |
| HUM | Humana Inc | 40.878 | 53.28 B | -0.2444 | -0.59 | 2.08 M | 85.1 M |
| OMC | Omnicom Group Inc | 21.672 | 23.82 B | -0.1158 | -0.53 | 3.68 M | 79.78 M |
| AN | Autonation Inc | 17.69 | 5.77 B | -0.54 | -2.96 | 4.27 M | 75.62 M |
| AMP | Ameriprise Financial Services | 27.1337 | 44.58 B | -0.3422 | -1.25 | 2.57 M | 69.86 M |
| TFC | Truist Financial Corp | 15.2933 | 59.79 B | -0.1013 | -0.66 | 4.46 M | 68.15 M |
| BWA | Borgwarner Inc | 13.0898 | 10.24 B | -0.2093 | -1.57 | 4.81 M | 62.98 M |
| BLK | Blackrock Inc | 136.3331 | 187.87 B | -2.5189 | -1.81 | 437.07 K | 59.59 M |
| NSP | Insperity Inc | 5.2617 | 1.9 B | -1.7325 | -24.77 | 10.22 M | 53.76 M |
| DB | Deutsche Bank Ag | 36.4458 | 67.95 B | -0.5544 | -1.5 | 1.46 M | 53.34 M |
| CMP | Compass Minerals Intl Inc | 45.4048 | 967.66 M | -0.6474 | -1.41 | 1.14 M | 51.82 M |
| IVZ | Invesco Plc | 9.9162 | 12.51 B | -0.1286 | -1.28 | 5.13 M | 50.86 M |
| AIZ | Assurant Inc | 21.6777 | 15.84 B | -0.2695 | -1.23 | 2.2 M | 47.68 M |
| AON | AON Plc | 33.3608 | 70.74 B | -0.1947 | -0.58 | 1.36 M | 45.36 M |
| SAN | Banco Santander ADR | 5.097 | 174.89 B | -0.1137 | -2.18 | 6.9 M | 35.17 M |
| CCEP | Coca-Cola Europacific Partners Plc | 5.5283 | -0.0719 | -1.28 | 5.91 M | 32.69 M | |
| MFC | Manulife Financial Corp | 9.1237 | 72.55 B | -0.0602 | -0.66 | 3.39 M | 30.9 M |
| EGP | Eastgroup Properties | 19.0495 | 9.73 B | -0.9454 | -4.73 | 1.59 M | 30.2 M |
| FHN | First Horizon Corp | 8.6318 | 11.09 B | -0.1876 | -2.13 | 3.49 M | 30.12 M |
| PLD | Prologis Inc | 13.3452 | 124.99 B | -0.1688 | -1.25 | 2.22 M | 29.61 M |
| GPI | Group 1 Automotive | 24.3711 | 3.07 B | -1.587 | -6.11 | 1.21 M | 29.56 M |
| BCS | Barclays Plc ADR | 9.9034 | 75.92 B | -0.1855 | -1.84 | 2.63 M | 26.02 M |
| ARE | Alexandria Real Estate Equities | 32.6542 | 7.72 B | -0.2582 | -0.78 | 579.7 K | 18.93 M |
| PAG | Penske Automotive Group | 10.6274 | 14 B | -0.0852 | -0.8 | 1.71 M | 18.12 M |
| ING | ING Groep N.V. ADR | 4.8422 | 93.84 B | -0.0876 | -1.78 | 3.62 M | 17.53 M |
| URI | United Rentals | 6.857 | 70.53 B | -0.1937 | -2.75 | 2.46 M | 16.84 M |
| CACI | Caci International | 45.97 | 14.23 B | -0.65 | -1.39 | 327.2 K | 15.04 M |
| KRC | Kilroy Realty Corp | 14.4495 | 4.21 B | -0.1135 | -0.78 | 915.4 K | 13.23 M |
| BR | Broadridge Financial Solutions Llc | 14.9913 | 21.66 B | -0.0788 | -0.52 | 732.8 K | 10.99 M |
| AIR | AAR Corp | 20.4112 | 4.35 B | -0.6842 | -3.24 | 536.9 K | 10.96 M |
| GHC | Graham Holdings Company | 197.4423 | 5.06 B | -2.0463 | -1.03 | 54.12 K | 10.69 M |
| FBRT | Franklin Bsp Realty Trust Inc | 7.654 | 466.9 M | -0.1219 | -1.57 | 1.38 M | 10.55 M |
| SLF | Sun Life Financial Inc | 14.4531 | 40.48 B | -0.28 | -1.9 | 693.1 K | 10.02 M |
| WKC | World Kinect Corp | 20.5077 | 1.78 B | -0.2127 | -1.03 | 433.23 K | 8.88 M |
| RGS | Regis Corp | 288.2951 | -3.6132 | -1.24 | 30.09 K | 8.67 M | |
| PB | Prosperity Bancshares | 26.7242 | 8.69 B | -0.2342 | -0.87 | 297.28 K | 7.94 M |
| DINO | HF Sinclair Corp | 6.8628 | 17.51 B | -0.0561 | -0.81 | 707.4 K | 4.85 M |
| CLW | Clearwater Paper Corp | 25.075 | 225.5 M | -1.025 | -3.93 | 188.24 K | 4.72 M |
| SBH | Sally Beauty Holdings | 7.82 | 1.72 B | -0.05 | -0.64 | 569.38 K | 4.45 M |
| HNI | Hon Industries Inc | 14.5044 | 3.48 B | -0.4185 | -2.8 | 301.7 K | 4.38 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 5.3722 | 142.56 B | -0.0429 | -0.79 | 799.63 K | 4.3 M |
| DMC | Del Monte Corporation | 19.84 | 1.29 B | -0.20 | -1 | 204.79 K | 4.06 M |
| AIN | Albany International Corp | 15.5105 | 1.92 B | -0.1934 | -1.23 | 252.5 K | 3.92 M |
| CRH | CRH Plc ADR | 14.5522 | 62.48 B | -0.3175 | -2.14 | 254.9 K | 3.71 M |
| GBCI | Glacier Bancorp Inc | 8.0889 | -0.1236 | -1.51 | 451.6 K | 3.65 M | |
| TKO | Tko Group Holdings Inc Cl A | 10.2311 | 36.6 B | -0.121 | -1.17 | 288 K | 2.95 M |
| FUN | Cedar Fair LP | 6.0651 | 1.14 B | -0.0372 | -0.61 | 451.28 K | 2.74 M |
| KFRC | Kforce Inc | 9.5577 | -0.0484 | -0.5 | 284.8 K | 2.72 M | |
| NWG | Natwest Group Plc ADR | 6.118 | 62.06 B | -0.0542 | -0.88 | 327.96 K | 2.01 M |
| CBU | Community Bank System | 12.0832 | 3.38 B | -0.1321 | -1.08 | 137.39 K | 1.66 M |
| UCB | United Community Banks Inc | 15.064 | 4.47 B | -0.6779 | -4.31 | 109.48 K | 1.65 M |
| MOD | Modine Manufacturing Company | 9.26 | 5.64 B | -0.08 | -0.86 | 149.3 K | 1.38 M |
| LCII | Lci Industries | 13.2118 | 2.36 B | -0.0721 | -0.54 | 63.18 K | 834.75 K |
| WPC | W.P. Carey & Co. Llc | 9.7177 | 14.94 B | -0.0529 | -0.54 | 83.78 K | 814.17 K |
| BFS | Saul Centers | 15.7015 | 987.69 M | -0.158 | -1 | 45.5 K | 714.42 K |
| LEO | Dreyfus Strategic Municipals | 3.4133 | 366.27 M | -0.0244 | -0.71 | 92.2 K | 314.71 K |
| TXO | Txo Energy Partners L.P. | 9920.00 | 776.8 M | -1640.00 | -14.19 | 29 | 287.68 K |
| CPF | Central Pacific Financial Company | 15.4066 | 987.47 M | -0.382 | -2.42 | 15.78 K | 243.1 K |
| VPV | Invesco Pennsylvania Muni | 5.1044 | 187.17 M | -0.0313 | -0.61 | 33.9 K | 173.04 K |
| YPF | Ypf Sociedad Anonima ADR | 32.8399 | 14.59 B | -0.3195 | -0.96 | 5.04 K | 165.51 K |
| STN | Stantec Inc | 10.8649 | 8.44 B | -0.0754 | -0.69 | 14.07 K | 152.88 K |
| IIM | Invesco Insured Muni Income Trust | 5.7111 | 520.94 M | -0.0407 | -0.71 | 22.9 K | 130.78 K |
| FTK | Flotek Industries | 8.58 | 935.53 M | -0.12 | -1.38 | 15.21 K | 130.48 K |
| GRBK | Green Brick Partners | 38.6207 | -0.2759 | -0.71 | 2.78 K | 107.4 K | |
| JHS | John Hancock Income Securities Trust | 5.0317 | 121.07 M | -0.0377 | -0.74 | 20.5 K | 103.15 K |
| DX | Dynex Capital | 3.9343 | 2.59 B | -0.0312 | -0.79 | 26.03 K | 102.42 K |
| GSL | Global Ship Lease Inc | 7.8596 | 1.56 B | -0.0494 | -0.62 | 12.28 K | 96.48 K |
| BF-A | Brown-Forman Corporation | 9.5454 | 14.19 B | -0.0676 | -0.7 | 9 K | 85.91 K |
| KKR | KKR & Co. LP | 5.4973 | 89.77 B | -0.0907 | -1.62 | 13.4 K | 73.66 K |
| VLT | Invesco High | 3.5099 | 57.72 M | -0.0308 | -0.87 | 16.3 K | 57.21 K |
| GHI | Greystone Housing Impact Investors LP | 3.9575 | 95.66 M | -0.035 | -0.88 | 12.72 K | 50.33 K |
| MPV | Massmutual Participation Investors | 3.5171 | 180.23 M | -0.038 | -1.07 | 11.3 K | 39.74 K |
| GEFB | Greif, Inc. | 22.6633 | 3.16 B | -0.323 | -1.41 | 1.5 K | 33.99 K |
| GEF-B | Greif Inc | 21.0962 | 3.79 B | -0.2998 | -1.4 | 1.5 K | 31.64 K |
| LXP-PC | Lexington Realty Trust | 11.8461 | 1.99 B | -0.0858 | -0.72 | 2.48 K | 29.32 K |
| TCI | Transcontinental Realty Investors | 10.65 | 420.71 M | -0.42 | -3.79 | 2.4 K | 25.56 K |
| SMBK | Smartfinancial Inc | 8.3742 | -0.3806 | -4.35 | 1.5 K | 12.56 K | |
| AHT-PD | Ashford Hospitality Trust Inc | 3.98 | 110.61 M | -0.0353 | -0.88 | 3.12 K | 12.42 K |
| CMS-PB | Consumers Energy Company | 36.0095 | 6.32 B | -0.4149 | -1.14 | 300 | 10.8 K |
| ARR | Armour Residential R | 23.2295 | 1.68 B | -0.45 | -1.9 | 313 | 7.27 K |
| PYT | Pplus Trust | 8.9505 | -0.0554 | -0.62 | 500 | 4.48 K | |
| ATS | ATS Corporation | 6.80 | 1.65 B | -0.20 | -2.86 | 500 | 3.4 K |
| QXO | Qxo Inc | 24.3344 | -24.3344 | -50 | 5 | 121.67 |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MFC | Manulife Fin | 9.7066 | -0.1723 | -1.74 | 13.06 M | 126.73 M | |
| SLF | Sun Life Financial Inc | 15.1898 | -0.4797 | -3.06 | 2.7 M | 41.05 M | |
| CTC-A | Canadian Tire Corporation Limited | 33.5312 | -2.1406 | -6 | 634.4 K | 21.27 M | |
| CHR | Chorus Aviation Inc | 22.6283 | -0.5091 | -2.2 | 489.29 K | 11.07 M | |
| FTS | Fortis Inc | 14.4387 | -0.1142 | -0.78 | 602.96 K | 8.71 M | |
| REI-UN | RioCan Real Estate Investment Trust | 7.0205 | -0.0947 | -1.33 | 1.04 M | 7.33 M | |
| STN | Stantec Inc | 11.2701 | -0.2154 | -1.88 | 368.29 K | 4.15 M | |
| TPX-B | Molson Coors Canada Inc | 27.6576 | -0.4998 | -1.78 | 118.09 K | 3.27 M | |
| ATS | Ats Corp | 6.96 | -0.42 | -5.69 | 415.5 K | 2.89 M | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 20.7645 | -0.4044 | -1.91 | 96.13 K | 2 M | |
| OGD | Orbit Garant Drilling Inc | 3.60 | -0.15 | -4 | 518.4 K | 1.87 M | |
| WCN | Waste Connections Inc | 18.7479 | -0.2277 | -1.2 | 91.65 K | 1.72 M | |
| EMP-A | Empire Company Limited | 12.2777 | -0.1115 | -0.9 | 134.1 K | 1.65 M | |
| WFG | West Fraser Timber CO Ltd | 14.3228 | -0.0966 | -0.67 | 111.6 K | 1.6 M | |
| CFP | Canfor Corp | 7.98 | -0.17 | -2.09 | 193.1 K | 1.54 M | |
| CAS | Cascades Inc | 5.1071 | -0.0676 | -1.31 | 232.31 K | 1.19 M | |
| DOL | Dollarama Inc | 3.196 | -0.0374 | -1.16 | 346.2 K | 1.11 M | |
| WPRT | Westport Fuel Systems Inc | 117.60 | -1.40 | -1.18 | 8.92 K | 1.05 M | |
| AETR | Aetherion Technologies Inc. | 117.60 | -1.40 | -1.18 | 8.92 K | 1.05 M | |
| TAL | Petrotal Corp | 129.0361 | -1.4338 | -1.1 | 7.53 K | 971 K | |
| NPI | Northland Power Inc | 4.5493 | -0.0505 | -1.1 | 203.35 K | 925.09 K | |
| MTL | Mullen Group Ltd | 7.2684 | -0.1067 | -1.45 | 124.2 K | 902.74 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 7.1686 | -0.0652 | -0.9 | 112.93 K | 809.52 K | |
| WSP | WSP Global Inc | 16.0133 | -0.2073 | -1.28 | 35.58 K | 569.67 K | |
| RFA | RFA Financial Inc. | 22.1284 | -0.2715 | -1.21 | 23.62 K | 522.58 K | |
| BPF-UN | Boston Pizza Royalties Income Fund | 3.6009 | -0.1011 | -2.73 | 118.55 K | 426.89 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 7.6659 | -0.0403 | -0.52 | 50.2 K | 384.83 K | |
| CRR-UN | Crombie Real Estate Investment Trust | 3.7818 | -0.0623 | -1.62 | 80.35 K | 303.86 K | |
| CCL-B | CCL Industries Inc | 4.1071 | -0.0333 | -0.8 | 71.6 K | 294.07 K | |
| TFII | Tfi International Inc | 5.6607 | -0.0412 | -0.72 | 47.85 K | 270.87 K | |
| CJT | Cargojet Inc | 6.271 | -0.0325 | -0.52 | 28.29 K | 177.41 K | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 3.9062 | -0.0524 | -1.32 | 44.47 K | 173.69 K | |
| MEQ | Mainstreet Eq J | 10.126 | -0.1496 | -1.46 | 16 K | 162.02 K | |
| TPX-A | Molson Coors Canada Inc | 29.9518 | -0.8252 | -2.68 | 4.12 K | 123.55 K | |
| BU | Burcon Nutrascience Corp | 149.7105 | -0.8271 | -0.55 | 713 | 106.74 K | |
| PBH | Premium Brands Holdings Corp | 6.8604 | -0.046 | -0.67 | 14.22 K | 97.53 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 4.8243 | -0.0961 | -1.95 | 19.32 K | 93.22 K | |
| CYB | Cymbria Corp Cl A | 13.16 | -0.58 | -4.22 | 6.81 K | 89.67 K | |
| CGO | Cogeco Inc Sv | 20.1596 | -0.2158 | -1.06 | 4.12 K | 83.02 K | |
| CTC | Canadian Tire Corp Ltd | 47.1852 | -2.0052 | -4.08 | 1.5 K | 70.92 K | |
| BCE-PT | Bce Inc Pref T | 7.9597 | -0.046 | -0.57 | 7.08 K | 56.31 K | |
| VLN | Velan Inc Sv | 11.5744 | -0.1916 | -1.63 | 4.5 K | 52.08 K | |
| WRG | Western Energy Services Corp | 1488.00 | -168.00 | -10.14 | 30 | 44.64 K | |
| TVA-B | TVA Group Inc | 13.3769 | -0.0684 | -0.51 | 3.08 K | 41.27 K | |
| BBD-PD | Bombardier Inc Pref D | 5.3333 | -0.0838 | -1.55 | 7.42 K | 39.55 K | |
| POW-PC | Power Corporation of Canada Pref C | 9.4759 | -0.1663 | -1.72 | 4.12 K | 39.09 K | |
| SDE | Spartan Delta Corp | 55.5351 | -3.4709 | -5.88 | 643 | 35.71 K | |
| MTY | Mty Food Group Inc | 6.8038 | -0.5203 | -7.1 | 4.87 K | 33.12 K | |
| AIF | Altus Group Ltd | 7.7117 | -0.1837 | -2.33 | 3.89 K | 30 K | |
| BYD | Boyd Group Services Inc | 4.1311 | -0.0564 | -1.35 | 6.7 K | 27.68 K | |
| CIU-PA | CU Inc Pref A | 8.5028 | -0.046 | -0.54 | 3.25 K | 27.63 K | |
| MRC | Morguard Corp | 30.8701 | -0.411 | -1.31 | 800 | 24.7 K | |
| CUP-U | Caribbean Utilities Company Ltd | 3.3809 | -0.0552 | -1.61 | 7.2 K | 24.34 K | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 8.0021 | -0.059 | -0.73 | 2.14 K | 17.12 K | |
| VCM | Vecima Networks Inc | 3.9833 | -0.039 | -0.97 | 4.2 K | 16.73 K | |
| IMP | Intermap Tech Corp | 18.00 | -0.70 | -3.74 | 870 | 15.66 K | |
| ESM | Euro Sun Mining Inc | 6.3574 | -0.2725 | -4.11 | 2.17 K | 13.83 K | |
| HPS-A | Hammond Power Solutions Inc | 6.1827 | -0.0327 | -0.53 | 2.1 K | 12.97 K | |
| FFN-PA | North American Financial 15 Split Corp | 3.4849 | -0.0442 | -1.25 | 3.2 K | 11.15 K | |
| BCE-PD | Bce Inc Pref D | 8.5607 | -0.1532 | -1.76 | 1.3 K | 11.13 K | |
| GDL | Goodfellow Inc | 4.278 | -0.1136 | -2.59 | 2.3 K | 9.84 K | |
| BOS | Airboss America J | 3.3291 | -0.0443 | -1.31 | 2.8 K | 9.32 K | |
| ELEF | Silver Elephant Mining Corp | 12.403 | -0.1654 | -1.32 | 685 | 8.5 K | |
| BCE-PB | BCE Inc Pref AB | 8.5991 | -0.0525 | -0.61 | 600 | 5.16 K | |
| QBR-A | Quebecor Inc | 5.6595 | -0.0473 | -0.83 | 300 | 1.7 K | |
| WPK | Winpak Ltd | 6.1292 | -0.0896 | -1.44 | 200 | 1.23 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| VRCI | Verde Science Inc | 1946.00 | -224.00 | -10.32 | 198.81 K | 386.89 M | |
| CGLO | Hash Labs Inc | 35.60 | 7.64 K | -0.40 | -1.11 | 6.49 M | 231.06 M |
| MBGAF | Mercedes-Benz Group AG | 30.3913 | 42.77 B | -0.6101 | -1.97 | 512.2 K | 15.57 M |
| ONCI | On4 Communications Inc | 44550.00 | -6075.00 | -12 | 124 | 5.52 M | |
| PEHD | Perigee Holdings Inc. | 760.00 | 130 | -140.00 | -15.56 | 6.69 K | 5.08 M |
| PARD | Poniard Pharmaceuticals Inc | 61.60 | 149 | -1.20 | -1.91 | 39.94 K | 2.46 M |
| UCSO | United Consortium Ltd | 6.00 | -3.40 | -36.17 | 332.86 K | 2 M | |
| VALV | Shengkai Innovations Inc | 17.80 | 42.98 K | -0.10 | -0.56 | 15.86 K | 282.36 K |
| SPDC | Speed Commerce Inc | 31.04 | 603 | -0.48 | -1.52 | 3.6 K | 111.71 K |
| HDYNQ | Hyperdynamics Corporation | 6.64 | -0.28 | -4.05 | 14.01 K | 93.01 K | |
| PMMEF | Premium Exploration Inc | 4.331 | -0.048 | -1.1 | 12.5 K | 54.14 K | |
| PSRU | Valiant Eagle Inc | 305.00 | 125.23 K | -20.00 | -6.15 | 146 | 44.53 K |
| SYNE | Synthesis Energy Systems Inc | 59.616 | 157 | -0.48 | -0.8 | 660 | 39.35 K |
| FRTD | Fortitude Group Inc | 22.2727 | -3.50 | -13.58 | 1.47 K | 32.65 K | |
| PRXIQ | Premier Exhibitions Inc | 13.10 | 491 | -0.30 | -2.24 | 1.9 K | 24.92 K |
| EVKG | Ever-Glory International Group Inc. | 4.11 | 2.92 K | -0.06 | -1.44 | 5.9 K | 24.25 K |
| WNBD | Winning Brands Corporation | 5.50 | 20.99 K | -0.25 | -4.35 | 4.01 K | 22.07 K |
| GRCU | Green Cures & Botanical Distribution Inc | 3282.50 | 722.67 K | -131.30 | -3.85 | 5 | 16.41 K |
| FDOGF | Friday's Dog Holdings Inc. | 4.182 | 10.58 M | -0.1884 | -4.31 | 2.17 K | 9.06 K |
| CUBT | Curative Biotechnology Inc | 21.75 | 7.16 M | -2.25 | -9.38 | 332 | 7.22 K |
| PJET | Priority Aviation Inc | 180.00 | 98.01 K | -10.00 | -5.26 | 32 | 5.76 K |
| MIHL | Montague International Holding Ltd | 4.95 | 12.63 K | -0.55 | -10 | 1.1 K | 5.44 K |
| XLWH | Xinliwang International Holdings Company Ltd | 40.00 | 21.84 K | -10.00 | -20 | 130 | 5.2 K |
| LGBI | Cannabiz Mobile Inc | 12.00 | 64.81 K | -10.80 | -47.37 | 203 | 2.44 K |
| EBWK | Enigma-Bulwark Ltd. | 10.10 | 13.66 K | -0.10 | -0.98 | 150 | 1.52 K |
| HMNY | Helios and Matheson Analytics Inc | 389.0798 | -5.9858 | -1.52 | 2 | 778.16 | |
| MALG | Microalliance Group Inc. | 17.40 | 913.97 M | -0.30 | -1.69 | 3 | 52.2 |
| FCGD | First Colombia Gold Corp | 220.0001 | 978.13 K | -4.9999 | -2.22 | 0 | 0 |
| AXPWQ | Axion Power International Inc | 833000.00 | 9.6 K | -7000.00 | -0.83 | 0 | 0 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SLG | PetroTal Corp | 23.9114 | -0.2657 | -1.1 | 752.45 K | 17.99 M | |
| OYL | CGX Energy Inc | 14.60 | -0.60 | -3.95 | 79 K | 1.15 M | |
| MYID | Killi Ltd | 88.1695 | -1.116 | -1.25 | 11.16 K | 983.62 K | |
| IFOS | Itafos Inc | 249.1346 | -6.5073 | -2.55 | 3.25 K | 810.19 K | |
| RET-A | Reitmans (Canada) Limited | 10.1697 | -0.1011 | -0.98 | 26.6 K | 270.54 K | |
| FMM | Full Metal Minerals Ltd | 3.884 | -0.3984 | -9.3 | 67.76 K | 263.17 K | |
| PE | Pure Energy Minerals Limited | 13.92 | -2.40 | -14.71 | 12.35 K | 171.91 K | |
| CKG | Chesapeake Gold Corp | 8.65 | -0.10 | -1.14 | 18.52 K | 160.24 K | |
| IMR | iMetal Resources Inc | 325.00 | -25.00 | -7.14 | 180 | 58.5 K | |
| PKT | Parkit Enterprise Inc | 5.80 | -0.40 | -6.45 | 7.4 K | 42.92 K | |
| VRB | Vanadiumcorp Resource Inc | 18.00 | -0.50 | -2.7 | 1.63 K | 29.39 K | |
| BKM | Pacific Booker Minerals Inc | 6.39 | -0.30 | -4.48 | 4.6 K | 29.39 K | |
| TRAN | Clean Energy Transition Inc. | 40.50 | -4.50 | -10 | 684 | 27.7 K | |
| ADK | DIAGNOS Inc | 3.90 | -0.20 | -4.88 | 7.1 K | 27.69 K | |
| LMS | Less Mess Storage Inc. | 6.00 | -0.20 | -3.23 | 4.56 K | 27.37 K | |
| SA-H | Southern Arc Minerals Inc | 6.50 | -0.40 | -5.8 | 4.2 K | 27.3 K | |
| RMO | Rainy Mountain Royalty Corp | 5.20 | -0.80 | -13.33 | 4.1 K | 21.31 K | |
| EON | EON Lithium Corp. | 29.00 | -3.00 | -9.38 | 581 | 16.85 K | |
| NAR | North Arrow Minerals Inc | 17.00 | -2.00 | -10.53 | 951 | 16.17 K | |
| GCOM | Green Shift Commodities Ltd. | 9.40 | -0.40 | -4.08 | 670 | 6.3 K | |
| DAU | Desert Gold Ventures Inc | 6.50 | -0.50 | -7.14 | 620 | 4.03 K | |
| WINS | Winshear Gold Corp | 16.6502 | -0.37 | -2.17 | 211 | 3.51 K | |
| PAR-H | Parent Capital Corp | 8.50 | -0.50 | -5.56 | 363 | 3.09 K | |
| BEW | BeWhere Holdings Inc | 12.6095 | -1.0507 | -7.69 | 133 | 1.68 K | |
| WEB | Westbridge Energy Corporation | 17.6502 | -5.4308 | -23.53 | 94 | 1.66 K | |
| STS | South Star Mining Corp | 16.50 | -0.50 | -2.94 | 88 | 1.45 K | |
| BRON | Bronco Resources Corp. | 9.40 | -0.60 | -6 | 145 | 1.36 K | |
| CD | Cantex Mine Development Corp | 10.50 | -1.50 | -12.5 | 120 | 1.26 K | |
| VLC | Velocity Minerals Ltd | 6.80 | -0.20 | -2.86 | 125 | 850 | |
| SEVA | Seva Mining Corp. | 5.60 | -0.70 | -11.11 | 129 | 722.4 | |
| VCV | Vatic Ventures Corp. | 94.1956 | -18.8391 | -16.67 | 5 | 470.98 | |
| AUQ | AuQ Gold Mining Inc | 5.20 | -0.80 | -13.33 | 23 | 119.6 |