Losers for 26 September 2014 from 00:00:00 until 23:59:59
Losers for 26 September 2014 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GSAT | Globalstar | 57.15 | 11.19 B | -0.30 | -0.52 | 77.71 K | 4.44 M |
| NG | Novagold Resources Inc | 3.23 | 2.74 B | -0.04 | -1.22 | 710 K | 2.29 M |
| CATX | Perspective Therapeutics Inc | 19.30 | 89.77 M | -0.60 | -3.02 | 111.53 K | 2.15 M |
| GORO | Gold Resource Corp | 4.2375 | 588.21 M | -0.0642 | -1.49 | 241.13 K | 1.02 M |
| ERC | Wells Fargo Advantage Multi-Sector | 4.6977 | 240 M | -0.0336 | -0.71 | 163.8 K | 769.48 K |
| TOVX | Theriva Biologics Inc | 14175.00 | 7.08 M | -437.50 | -2.99 | 45 | 637.88 K |
| WYY | Widepoint Corp | 16.80 | 60.99 M | -0.20 | -1.18 | 20.21 K | 339.51 K |
| PLG | Platinum Group Metals Ltd | 89.00 | 141.95 M | -1.00 | -1.11 | 2.1 K | 186.46 K |
| AIRI | Air Industries Group Inc | 98.0385 | 14.57 M | -2.7747 | -2.75 | 1.68 K | 164.41 K |
| PLX | Protalix Biotherapeutics | 23.70 | 230.43 M | -0.50 | -2.07 | 6.7 K | 158.81 K |
| ACU | Acme United Corp | 13.167 | 269.44 M | -0.1995 | -1.49 | 10.4 K | 136.94 K |
| DIT | Amcon Distributing Company | 69.6645 | 58.53 M | -0.4516 | -0.64 | 1.5 K | 104.5 K |
| ITP | IT Tech Packaging Inc | 15.20 | 1 M | -0.199 | -1.29 | 6.84 K | 104.03 K |
| CMT | Core Molding Technologies Inc | 13.8869 | 193.6 M | -0.2176 | -1.54 | 4.7 K | 65.27 K |
| GGN-P-B | GAMCO Global Gold Natural Reources & Income Trust 5.00% Series B Cumulative 25.00 Liquidation Preference | 17.1835 | -0.1074 | -0.62 | 2.62 K | 44.95 K | |
| MXC | Mexco Energy Corp | 6.8128 | 21.55 M | -0.2345 | -3.33 | 6.1 K | 41.56 K |
| TGEN | TGEN | 5.88 | 50.72 M | -0.27 | -4.39 | 6.52 K | 38.33 K |
| NEN | New England Realty Associates | 34.6028 | 159.52 M | -0.8854 | -2.49 | 700 | 24.22 K |
| ESP | Espey Mfg. & Electronics | 14.8417 | 143.26 M | -0.4747 | -3.1 | 1.6 K | 23.75 K |
| CVR | Chicago Rivet & Machine Company | 22.7052 | 8.99 M | -0.1578 | -0.69 | 1 K | 22.71 K |
| OGEN | Oragenics Inc | 21780.00 | 1.54 M | -360.00 | -1.63 | 1 | 21.78 K |
| IBIO | Ibio Inc | 3000.00 | 50.06 M | -50.00 | -1.64 | 7 | 21 K |
| PCG-P-D | Pacific Gas & Electric Company. 5% 1st Red. Preferred Stock | 21.9415 | -0.1883 | -0.85 | 750 | 16.46 K | |
| MTNB | Matinas Biopharma Hl | 37.50 | 1.2 M | -2.50 | -6.25 | 120 | 4.5 K |
| REPX | Riley Exploration Permian Inc | 45.927 | 912.51 M | -0.9373 | -2 | 96 | 4.41 K |
| ACCS | Access Newswire Inc | 8.2866 | 12.8 M | -0.0663 | -0.79 | 162 | 1.34 K |
| CTM | Castellum Inc | 82.50 | 42.69 M | -15.00 | -15.38 | 5 | 412.5 |
Cryptocurrencies (CC) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BTC-USD | Bitcoin | 404.425 | 1.45 T | -7.149 | -1.74 | 21.46 M | 8.68 B |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MAT | Mattel Inc | 26.1877 | 4.57 B | -0.3315 | -1.25 | 5.93 M | 155.39 M |
| PBYI | Puma Biotechnology | 246.07 | 420.19 M | -8.80 | -3.45 | 621.25 K | 152.87 M |
| IONS | Ionis Pharmaceuticals | 39.93 | 4.68 B | -0.37 | -0.92 | 1.63 M | 65.07 M |
| AMD | Advanced Micro Devices | 3.60 | 844.99 B | -0.03 | -0.83 | 12.98 M | 46.71 M |
| GEN | Gen Digital Inc | 8.7674 | 17.8 B | -0.0557 | -0.63 | 4.46 M | 39.09 M |
| ABUS | Arbutus Biopharma Cp | 21.71 | 585.51 M | -0.34 | -1.54 | 1.61 M | 34.94 M |
| MRVL | Marvell Technology Inc | 12.2098 | 138.91 B | -0.0806 | -0.66 | 2.76 M | 33.64 M |
| VC | Visteon Corp | 58.0467 | 1.99 B | -0.5511 | -0.94 | 563 K | 32.68 M |
| RGLD | Royal Gold Inc | 56.2082 | 23.2 B | -0.9427 | -1.65 | 510.1 K | 28.67 M |
| AXON | Axon Enterprise Inc | 15.67 | 24.64 B | -0.32 | -2 | 1.83 M | 28.65 M |
| MNKD | Mannkind Corp | 30.50 | 1.36 B | -0.35 | -1.13 | 850.58 K | 25.94 M |
| TLPH | Talphera Inc | 108.20 | 54.5 M | -26.20 | -19.49 | 193.23 K | 20.91 M |
| CALM | Cal-Maine Foods IN | 30.4442 | 3.13 B | -0.456 | -1.48 | 658.25 K | 20.04 M |
| LGND | Ligand Pharm | 29.8939 | 6.28 B | -0.2433 | -0.81 | 631.74 K | 18.89 M |
| POWL | Powell Inds Inc | 33.598 | 5.04 B | -3.0839 | -8.41 | 531.59 K | 17.86 M |
| LE | Lands' End Inc | 41.84 | 280.37 M | -0.99 | -2.31 | 411.28 K | 17.21 M |
| CRTO | Criteo S.A. ADR | 34.59 | 843.54 M | -0.18 | -0.52 | 493.54 K | 17.07 M |
| VEON | Veon Ltd ADR | 135.5482 | 5.2 B | -1.4213 | -1.04 | 120.91 K | 16.39 M |
| PRAA | Pra Group Inc | 53.48 | 450.27 M | -0.33 | -0.61 | 302.94 K | 16.2 M |
| VRA | Vera Bradley | 21.68 | 230.08 M | -1.03 | -4.54 | 740.9 K | 16.06 M |
| ANIK | Anika Therapeutics | 36.48 | 180.27 M | -1.09 | -2.9 | 420.7 K | 15.35 M |
| SRPT | Sarepta Therapeutics | 21.89 | 1.76 B | -0.20 | -0.91 | 600.18 K | 13.14 M |
| NMIH | Nmi Holdings Inc | 8.40 | 2.91 B | -0.26 | -3 | 1.49 M | 12.53 M |
| INO | Inovio Pharma | 120.7664 | 149.31 M | -4.0654 | -3.26 | 93.66 K | 11.31 M |
| DORM | Dorman Products Inc | 40.85 | 4.01 B | -0.21 | -0.51 | 260.7 K | 10.65 M |
| ACHC | Acadia Healthcr Company | 49.95 | 3.59 B | -0.78 | -1.54 | 197.95 K | 9.89 M |
| PLCE | Children's Place Inc | 45.0757 | 3.99 M | -0.2862 | -0.63 | 215.83 K | 9.73 M |
| APOG | Apogee Entrpr Inc | 32.7607 | 999.44 M | -0.3327 | -1.01 | 271.8 K | 8.9 M |
| PAAS | Pan Amer Silver Corp | 9.6879 | 16.45 B | -0.0917 | -0.94 | 912.4 K | 8.84 M |
| NBIX | Neurocrine Bioscienc | 15.84 | 17.12 B | -0.52 | -3.18 | 481.89 K | 7.63 M |
| NSIT | Insight Enterpr | 22.34 | 4.95 B | -0.36 | -1.59 | 328.34 K | 7.34 M |
| INSM | Insmed Inc | 13.32 | 26.21 B | -0.10 | -0.75 | 541.65 K | 7.21 M |
| SSRM | Ssr Mining Inc | 6.1525 | 5.63 B | -0.1142 | -1.82 | 1.13 M | 6.94 M |
| ONB | Old National Bncp | 9.039 | 9.55 B | -0.1037 | -1.13 | 756.5 K | 6.84 M |
| OPCH | Option Care Health Inc | 27.40 | 4.74 B | -0.44 | -1.58 | 245.26 K | 6.72 M |
| ENTA | Enanta Pharmaceutica | 39.47 | 326.79 M | -0.28 | -0.7 | 164.4 K | 6.49 M |
| IART | Integra Lifesciences | 17.8051 | 1.13 B | -0.0961 | -0.54 | 360.28 K | 6.41 M |
| TOUR | Tuniu Corporatio ADR | 137.4042 | 51.39 M | -7.3122 | -5.05 | 40.26 K | 5.53 M |
| SCHL | Scholastic Cp | 25.3924 | 673.05 M | -0.1753 | -0.69 | 214.29 K | 5.44 M |
| SABR | Sabre Corp | 8.1852 | 714.34 M | -0.1088 | -1.31 | 655.42 K | 5.36 M |
| DXPE | Dxp Enterprise | 75.10 | 2.41 B | -0.40 | -0.53 | 70.5 K | 5.29 M |
| KALU | Kaiser Aluminum | 53.9604 | 1.8 B | -0.3174 | -0.58 | 96.23 K | 5.19 M |
| ADTN | Adtran Inc | 16.956 | 359.33 M | -0.1054 | -0.62 | 299.46 K | 5.08 M |
| VNDA | Vanda Pharmaceuticals | 10.66 | 246.72 M | -0.13 | -1.2 | 467.13 K | 4.98 M |
| GEOS | Geospace Technologie | 37.92 | 47.09 M | -0.34 | -0.89 | 124.14 K | 4.71 M |
| HOMB | Home Bancshares Inc | 11.4187 | 6.02 B | -0.0985 | -0.86 | 401.6 K | 4.59 M |
| GSAT | Globalstar, Inc. Common Stock | 57.15 | -0.30 | -0.52 | 77.71 K | 4.44 M | |
| ELDN | Eledon Pharmaceuticals Inc | 2557.98 | 224.28 M | -24.30 | -0.94 | 1.7 K | 4.34 M |
| VCYT | Veracyte Inc | 9.55 | 1.93 B | -0.19 | -1.95 | 426.06 K | 4.07 M |
| AAOI | Applied Optoelect | 16.81 | 4.1 B | -0.15 | -0.88 | 230.28 K | 3.87 M |
| TVTX | Travere Therapeutics Inc | 10.19 | 4.99 B | -0.41 | -3.87 | 373.45 K | 3.81 M |
| MMLP | Martin Midstrm LP | 17.093 | 79.81 M | -0.1327 | -0.77 | 215.37 K | 3.68 M |
| EHTH | Ehealth Inc | 24.01 | 14.56 M | -0.32 | -1.32 | 142.63 K | 3.42 M |
| MGNI | Magnite Inc | 11.82 | 4.09 B | -0.33 | -2.72 | 279 K | 3.3 M |
| GSM | Ferroglobe Plc Os | 16.8403 | 509.69 M | -0.1592 | -0.94 | 180.17 K | 3.03 M |
| ANGI | Angi Inc | 65.80 | 270.35 M | -0.80 | -1.2 | 43.95 K | 2.89 M |
| XNET | Xunlei Ltd ADR | 10.50 | 222.45 M | -0.42 | -3.85 | 267.02 K | 2.8 M |
| TGTX | Tg Therapeuticscmn | 11.09 | 9.84 B | -0.14 | -1.25 | 244.6 K | 2.71 M |
| CERS | Cerus Corp | 3.81 | 393.81 M | -0.07 | -1.8 | 710.76 K | 2.71 M |
| ADAM | New York Mortgage Trust, Inc. | 6.9358 | 492.16 M | -0.0468 | -0.67 | 390.05 K | 2.71 M |
| AMRN | Amarin Corp ADR | 22.20 | 494 M | -0.20 | -0.89 | 121.69 K | 2.7 M |
| TRIB | Trinity Bio ADR | 92.2508 | 4.78 M | -3.1606 | -3.31 | 28.8 K | 2.66 M |
| RBCN | Rubicon Technology | 43.00 | 44.64 M | -2.10 | -4.66 | 61.08 K | 2.63 M |
| VRNS | Varonis Systems Inc | 7.3967 | 5.66 B | -0.04 | -0.54 | 263.44 K | 1.95 M |
| APPS | Digital Turbine | 4.78 | 882.48 M | -0.06 | -1.24 | 381.14 K | 1.82 M |
| ROCK | Gibraltar Ind Inc | 14.46 | 928.42 M | -0.21 | -1.43 | 117.25 K | 1.7 M |
| QUIK | Quicklogic Corp | 42.42 | 150.57 M | -1.54 | -3.5 | 38.67 K | 1.64 M |
| LEE | Lee Enterprises, Incorporated Common Stock | 33.50 | 155.82 M | -1.00 | -2.9 | 44.91 K | 1.5 M |
| SPWH | Sportsman's Wareh | 6.84 | 43.45 M | -0.22 | -3.12 | 198.33 K | 1.36 M |
| SHOE | Shoe Station Group Inc. | 7.5022 | 396.07 M | -0.1098 | -1.44 | 164.2 K | 1.23 M |
| AMPH | Amphastar Pharma | 11.83 | 1.24 B | -0.17 | -1.42 | 102.86 K | 1.22 M |
| PLUS | Eplus Inc | 13.6536 | 2.52 B | -0.2155 | -1.55 | 88.69 K | 1.21 M |
| CTRE | Caretrust REIT Inc | 5.4491 | 9.18 B | -0.0761 | -1.38 | 221 K | 1.2 M |
| TNDM | Tandem Diabetes Care | 131.70 | 1.3 B | -3.90 | -2.88 | 8.34 K | 1.1 M |
| SLMBP | SLM Cp Srs B Pfd | 34.0188 | 4.72 B | -0.8975 | -2.57 | 28.5 K | 969.57 K |
| MTLS | Materialise NV ADR | 10.80 | 395.13 M | -0.29 | -2.61 | 87 K | 939.57 K |
| HRTX | Heron Therapeutics | 8.44 | 71.02 M | -0.05 | -0.59 | 110.79 K | 935.09 K |
| ADUS | Addus Homecare Corp | 17.80 | 2.35 B | -0.58 | -3.16 | 50.5 K | 898.9 K |
| CDNA | Caredx Inc | 7.40 | 4.24 B | -0.56 | -7.04 | 114.68 K | 848.63 K |
| RIGL | Rigel Pharmaceuticals | 19.70 | 820.23 M | -0.60 | -2.96 | 38.3 K | 754.59 K |
| QNST | Quinstreet Inc | 4.16 | 1.07 B | -0.03 | -0.72 | 158.19 K | 658.09 K |
| AUDC | Audiocodes Ltd | 4.1292 | 196.63 M | -0.0578 | -1.38 | 156.81 K | 647.5 K |
| ATOS | Atossa Therapeutics Inc | 3807.0027 | 21.36 M | -270.00 | -6.62 | 165 | 628.16 K |
| GIGM | Gigamedia Ltd | 4.1005 | 15.25 M | -0.2595 | -5.95 | 152.69 K | 626.09 K |
| NEON | Neonode Inc | 20.50 | 11.57 M | -0.60 | -2.84 | 29.64 K | 607.52 K |
| CECO | CECO Environmental Corp. | 12.4809 | 3.04 B | -0.0825 | -0.66 | 48.3 K | 602.83 K |
| ERII | Energy Recovery Inc | 3.72 | 372.09 M | -0.04 | -1.06 | 161.73 K | 601.63 K |
| PERI | Perion Network Ltd | 16.74 | 369.74 M | -0.63 | -3.63 | 35.83 K | 599.81 K |
| TENX | Tenax Therapeutics | 118720.00 | 63.25 M | -4160.00 | -3.39 | 5 | 593.6 K |
| RMCF | Rocky MT Chocolate | 9.7657 | 7.78 M | -0.0742 | -0.75 | 57.83 K | 564.73 K |
| KOPN | Kopin Cp | 3.49 | 598.67 M | -0.03 | -0.85 | 152.52 K | 532.31 K |
| GRCE | Grace Therapeutics, Inc. | 470.40 | 39.13 M | -14.40 | -2.97 | 1.04 K | 489.22 K |
| CRESY | Cresud Sacif ADR | 6.9865 | 650.03 M | -0.0457 | -0.65 | 69.85 K | 488.01 K |
| ATHE | Alterity Therapeutics Ltd ADR | 125.40 | 44.29 M | -2.40 | -1.88 | 3.84 K | 481.29 K |
| QMCO | Quantum Corp | 185.60 | 642.38 M | -1.60 | -0.85 | 2.58 K | 479.4 K |
| CSWC | Capital Southwest | 5.0586 | 1.57 B | -0.1187 | -2.29 | 92.89 K | 469.88 K |
| RAVE | Rave Restaurant Group | 7.96 | 29.84 M | -0.09 | -1.12 | 58.72 K | 467.37 K |
| ACLS | Axcelis Tech Inc | 7.68 | 3.3 B | -0.08 | -1.03 | 59.29 K | 455.33 K |
| RICK | RCI Hospitality Hold | 10.6512 | 215.42 M | -0.0752 | -0.7 | 40.7 K | 433.5 K |
| TACT | Transact Tech Inc | 5.4061 | 49.56 M | -0.0898 | -1.63 | 76.96 K | 416.04 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CPRI | Capri Holdings Ltd | 71.49 | 2.25 B | -1.66 | -2.27 | 7.18 M | 513.65 M |
| PFE | Pfizer Inc | 17.006 | 167.35 B | -0.1487 | -0.87 | 25.07 M | 426.41 M |
| PM | Philip Morris International Inc | 47.2114 | 302.76 B | -0.2666 | -0.56 | 5.49 M | 259.25 M |
| BMY | Bristol-Myers Squibb Company | 34.6439 | 128.37 B | -0.3525 | -1.01 | 5.71 M | 197.78 M |
| UHS | Universal Health Services | 103.9807 | 11.52 B | -2.575 | -2.42 | 1.84 M | 191.33 M |
| CLF | Cleveland-Cliffs Inc | 10.2187 | 7.34 B | -0.467 | -4.37 | 13.94 M | 142.49 M |
| CPA | Copa Holdings S.A. | 73.7623 | 6.05 B | -0.5543 | -0.75 | 1.59 M | 117.57 M |
| VALE | Vale S.A. ADR | 5.1667 | 49.28 B | -0.0601 | -1.15 | 22.49 M | 116.21 M |
| ANF | Abercrombie & Fitch Company | 29.0488 | 6.53 B | -0.4174 | -1.42 | 3.21 M | 93.38 M |
| HOG | Harley-Davidson Inc | 45.537 | 3.46 B | -0.3309 | -0.72 | 1.99 M | 90.6 M |
| BBY | Best Buy Company | 21.5956 | 21.83 B | -0.2098 | -0.96 | 4.01 M | 86.7 M |
| PHM | Pultegroup | 15.482 | 24.88 B | -0.1212 | -0.78 | 5.1 M | 78.98 M |
| CAH | Cardinal Health | 55.3176 | 64.09 B | -0.3508 | -0.63 | 1.38 M | 76.42 M |
| LEA | Lear Corp | 75.0847 | 5.28 B | -0.5478 | -0.72 | 911.1 K | 68.41 M |
| CYH | Community Health Systems | 45.4523 | 306.03 M | -0.7902 | -1.71 | 1.41 M | 64.07 M |
| TAP | Molson Coors Brewing Company | 55.8122 | 7.45 B | -0.6104 | -1.08 | 1.13 M | 63.08 M |
| DVA | Davita Healthcare Partners Inc | 73.40 | 11.28 B | -0.37 | -0.5 | 842.3 K | 61.83 M |
| THC | Tenet Healthcare Corp | 60.75 | 23.1 B | -1.09 | -1.76 | 992 K | 60.26 M |
| WPM | Wheaton Precious Metals | 17.6737 | 62.05 B | -0.1724 | -0.97 | 3.15 M | 55.64 M |
| CIEN | Ciena Corp | 17.21 | 38.59 B | -0.14 | -0.81 | 3.13 M | 53.93 M |
| AEM | Agnico-Eagle Mines Ltd | 24.5064 | 96.29 B | -0.2296 | -0.93 | 1.86 M | 45.66 M |
| EPAC | Actuant Corp | 30.9288 | 2.04 B | -0.7357 | -2.32 | 1.38 M | 42.56 M |
| GEN | Genesis Healthcare Inc | 8.7674 | -0.0557 | -0.63 | 4.46 M | 39.09 M | |
| NLY | Annaly Capital Management Inc | 10.6171 | 14.75 B | -0.0757 | -0.71 | 3.51 M | 37.23 M |
| KGC | Kinross Gold Corp | 3.0522 | 25.36 B | -0.054 | -1.74 | 10.59 M | 32.32 M |
| ATO | Atmos Energy Corp | 35.59 | 29.64 B | -0.1817 | -0.51 | 765.7 K | 27.25 M |
| CCK | Crown Cork & Seal Company | 42.6012 | 13.32 B | -0.322 | -0.75 | 636.6 K | 27.12 M |
| OI | Owens-Illinois | 26.1977 | 786.65 M | -0.1568 | -0.59 | 906 K | 23.74 M |
| PBI | Pitney Bowes Inc | 14.8947 | 2.13 B | -0.1004 | -0.67 | 1.55 M | 23.09 M |
| CSTM | Constellium N.V. | 24.34 | 3.02 B | -0.39 | -1.58 | 931.6 K | 22.68 M |
| GPI | Group 1 Automotive | 64.8111 | 3.16 B | -0.4113 | -0.63 | 317.5 K | 20.58 M |
| LPX | Louisiana-Pacific Corp | 12.5362 | 5.28 B | -0.1228 | -0.97 | 1.61 M | 20.13 M |
| QGEN | Qiagen N.V. | 21.1352 | 10.43 B | -0.1374 | -0.65 | 896.75 K | 18.95 M |
| EGO | Eldorado Gold Corp | 34.1976 | 9.27 B | -0.5939 | -1.71 | 524.48 K | 17.94 M |
| EHC | Encompass Health Corp | 23.7717 | 13.98 B | -0.4201 | -1.74 | 752.57 K | 17.89 M |
| FNV | Franco Nev Corp | 43.487 | 49.33 B | -0.3605 | -0.82 | 410.4 K | 17.85 M |
| OC | Owens Corning Inc | 26.752 | 9.48 B | -0.1903 | -0.71 | 635.9 K | 17.01 M |
| TAL | Tal Education Group ADR | 5.7102 | 5.59 B | -0.0664 | -1.15 | 2.93 M | 16.7 M |
| TYL | Tyler Technologies | 87.96 | 16.77 B | -1.00 | -1.12 | 175.92 K | 15.47 M |
| RDY | Dr. Reddy's Laboratories Ltd ADR | 8.5656 | 12.39 B | -0.0942 | -1.09 | 1.8 M | 15.43 M |
| TNET | Trinet Group Inc | 24.7697 | 3.04 B | -0.2997 | -1.2 | 617.5 K | 15.3 M |
| AU | Anglogold Ashanti Ltd ADR | 10.5238 | 47.47 B | -0.1182 | -1.11 | 1.42 M | 14.92 M |
| PBA | Pembina Pipeline Cor | 22.5721 | 28.51 B | -0.127 | -0.56 | 648.7 K | 14.64 M |
| PRLB | Proto Labs Inc | 70.98 | 1.62 B | -0.46 | -0.64 | 201.47 K | 14.3 M |
| MTUS | Metallus Inc | 46.31 | 722.86 M | -0.5676 | -1.21 | 305.1 K | 14.13 M |
| CRL | Charles River Laboratories Intl | 59.64 | 16.57 B | -0.30 | -0.5 | 211.09 K | 12.59 M |
| GMED | Globus Medical Inc | 19.45 | 10.1 B | -0.22 | -1.12 | 624.56 K | 12.15 M |
| DLB | Dolby Laboratories | 35.5936 | 6.06 B | -0.207 | -0.58 | 319.2 K | 11.36 M |
| CRH | CRH Plc ADR | 17.3167 | 64.43 B | -0.0907 | -0.52 | 617.3 K | 10.69 M |
| CMCM | Cheetah Mobile Inc ADR | 52.4379 | 68.28 M | -1.7802 | -3.28 | 200.31 K | 10.5 M |
| KEP | Korea Electric Power Corp ADR | 17.0824 | 14.39 B | -0.1387 | -0.81 | 612.3 K | 10.46 M |
| BVN | Compania Mina Buenaventura S.A. ADR | 11.2427 | 6.88 B | -0.2083 | -1.82 | 834.1 K | 9.38 M |
| PAAS | Pan American Silver Corp. | 10.2392 | -0.097 | -0.94 | 912.43 K | 9.34 M | |
| AG | First Majestic Silver | 8.0471 | 7.37 B | -0.0789 | -0.97 | 1.1 M | 8.88 M |
| CDE | Coeur Mining Inc | 5.57 | 15.62 B | -0.10 | -1.76 | 1.53 M | 8.55 M |
| SXC | Suncoke Energy Inc | 15.7555 | 904.77 M | -0.2081 | -1.3 | 539.7 K | 8.5 M |
| FBRT | Franklin Bsp Realty Trust Inc | 7.654 | 481.28 M | -0.2255 | -2.86 | 1.01 M | 7.74 M |
| LCII | Lci Industries | 30.8722 | 2.38 B | -0.1998 | -0.64 | 246.91 K | 7.62 M |
| GFI | Gold Fields Ltd ADR | 3.0913 | 33.99 B | -0.038 | -1.21 | 2.35 M | 7.27 M |
| LEJUY | Leju Holdings Limited | 122.36 | 1.38 K | -0.8782 | -0.71 | 56.8 K | 6.95 M |
| NPO | Enpro Industries | 54.1007 | 5.82 B | -0.5404 | -0.99 | 126 K | 6.82 M |
| BIO | Bio-Rad Laboratories | 114.72 | 10.39 B | -0.65 | -0.56 | 56 K | 6.42 M |
| MSA | Msa Safety Inc | 42.1266 | 6.75 B | -0.4646 | -1.09 | 144.2 K | 6.07 M |
| PIPR | Piper Jaffray Companies | 10.1566 | 4.72 B | -0.054 | -0.53 | 523.3 K | 5.31 M |
| RBC | Regal-Beloit Corp | 54.5586 | 15.54 B | -0.4797 | -0.87 | 92.9 K | 5.07 M |
| HOMB | Home Bancshares Inc | 11.4187 | -0.0985 | -0.86 | 401.6 K | 4.59 M | |
| ABM | ABM Industries Inc | 20.6794 | 3.21 B | -0.1183 | -0.57 | 221 K | 4.57 M |
| MUX | Mcewen Mining Inc | 20.518 | 809.48 M | -0.7816 | -3.67 | 195.38 K | 4.01 M |
| ARR | Armour Residential R | 31.4073 | 1.75 B | -0.2368 | -0.75 | 124.77 K | 3.92 M |
| MX | Magnachip Semiconductor Corp | 11.90 | 188.62 M | -0.18 | -1.49 | 325.61 K | 3.87 M |
| HEI-A | HEICO Corporation | 20.1368 | 35.86 B | -0.1504 | -0.74 | 189.29 K | 3.81 M |
| RWT | Redwood Trust | 6.2205 | 346 M | -0.0365 | -0.58 | 542.1 K | 3.37 M |
| MS-P-F | Morgan Stanley Dep Shs Rpstg 1/1000th Int Prd Ser F Fxd to Flag | 20.3818 | -0.1799 | -0.87 | 163.28 K | 3.33 M | |
| SA | Seabridge Gold | 8.05 | 2.81 B | -0.06 | -0.74 | 412.15 K | 3.32 M |
| EXK | Endeavour Silver Corp | 4.54 | 2.39 B | -0.13 | -2.78 | 718.1 K | 3.26 M |
| KB | KB Financial Group Inc ADR | 23.2209 | 39.51 B | -0.6296 | -2.64 | 136.13 K | 3.16 M |
| CATO | Cato Corp | 19.1517 | 45.6 M | -0.2809 | -1.45 | 156.2 K | 2.99 M |
| AVD | American Vanguard Corp | 10.6776 | 24.21 M | -0.1142 | -1.06 | 277.7 K | 2.97 M |
| GTN | Gray Television | 6.525 | 599.37 M | -0.1117 | -1.68 | 437.5 K | 2.85 M |
| WGO | Winnebago Industries | 19.2166 | 888.17 M | -0.1062 | -0.55 | 144.1 K | 2.77 M |
| MS-PF | Morgan Stanley | 15.5818 | 64.73 B | -0.1376 | -0.88 | 163.28 K | 2.54 M |
| CMRE | Costamare Inc | 13.0885 | 1.56 B | -0.173 | -1.3 | 171.7 K | 2.25 M |
| CALY | Callaway Golf Company | 5.3412 | -0.0437 | -0.81 | 413.3 K | 2.21 M | |
| MS-P-E | Morgan Stanley DEPOSITARY SHARES SERIES E | 20.9443 | -0.1128 | -0.54 | 99.09 K | 2.08 M | |
| FMS | Fresenius Medical Care Corp ADR | 27.943 | 11.8 B | -0.1631 | -0.58 | 73.2 K | 2.05 M |
| NOAH | Noah Holdings Ltd ADR | 9.4531 | 464.73 M | -0.1472 | -1.53 | 216 K | 2.04 M |
| LEU | Centrus Energy Corp. | 11.7582 | 2.25 B | -0.7693 | -6.14 | 173.4 K | 2.04 M |
| SHG | Shinhan Financial Group Co. Ltd ADR | 28.9615 | 29.59 B | -0.9615 | -3.21 | 70.1 K | 2.03 M |
| AGI | Alamos Gold Inc | 7.2642 | 12.91 B | -0.1649 | -2.22 | 235.4 K | 1.71 M |
| CBZ | Cbiz Inc | 7.99 | 3.02 B | -0.11 | -1.36 | 204.6 K | 1.63 M |
| WMK | Weis Markets | 29.7799 | 1.95 B | -0.3347 | -1.11 | 53.67 K | 1.6 M |
| MS-PE | Morgan Stanley | 15.8642 | 63.87 B | -0.0855 | -0.54 | 99.09 K | 1.57 M |
| MPLX | Mplx LP | 22.8689 | 57.45 B | -0.1608 | -0.7 | 66.8 K | 1.53 M |
| VHI | Valhi Inc | 60.9674 | 460.5 M | -2.6587 | -4.18 | 22.93 K | 1.4 M |
| RELX | Relx Plc ADR | 12.1011 | 69.26 B | -0.0829 | -0.68 | 102 K | 1.23 M |
| CTRE | Caretrust REIT Inc | 5.4491 | -0.0761 | -1.38 | 221 K | 1.2 M | |
| NGVC | Natural Grocers By Vitamin Cottage Inc | 12.2511 | 676.86 M | -0.1493 | -1.2 | 78.5 K | 961.71 K |
| OPY | Oppenheimer Holdings | 16.6132 | 975.58 M | -0.084 | -0.5 | 52.94 K | 879.42 K |
| USPH | U.S. Physical Therapy | 30.4891 | 1.48 B | -0.2645 | -0.86 | 28.6 K | 871.99 K |
| TX | Ternium S.A. ADR | 12.1663 | 10.77 B | -0.0805 | -0.66 | 70.3 K | 855.29 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TXG | Torex Gold Resources Inc | 15.1348 | -0.2987 | -1.94 | 3.4 M | 51.46 M | |
| ELD | Eldorado Gold | 38.1607 | -0.4455 | -1.15 | 1 M | 38.25 M | |
| ABX | Barrick Mining Corp | 13.5568 | -0.0717 | -0.53 | 1.51 M | 20.51 M | |
| ATH | Athabasca Oil Corp | 5.96 | -0.04 | -0.67 | 1.17 M | 6.97 M | |
| BIR | Birchcliff Energy Ltd | 6.5811 | -0.0707 | -1.06 | 1.04 M | 6.88 M | |
| CEU | Ces Energy Solutions Corp | 7.3358 | -0.1343 | -1.8 | 714.5 K | 5.24 M | |
| TXR | Torex Resources Inc. | 15.0594 | -0.2972 | -1.94 | 340.03 K | 5.12 M | |
| CHR | Chorus Aviation Inc | 24.778 | -0.3394 | -1.35 | 189.75 K | 4.7 M | |
| K | Kinross Gold Corp | 3.4203 | -0.036 | -1.04 | 1.37 M | 4.7 M | |
| OGC | Oceanagold Corp | 6.3095 | -0.1372 | -2.13 | 622.23 K | 3.93 M | |
| IMG | Iamgold Corp | 3.28 | -0.07 | -2.09 | 946.32 K | 3.1 M | |
| BDI | Black Diamond Group Ltd | 19.9082 | -0.1641 | -0.82 | 146.28 K | 2.91 M | |
| MER | Africa Oil Corp | 3.8192 | -0.1367 | -3.46 | 709.2 K | 2.71 M | |
| CCA | Cogeco Communications Inc | 37.9415 | -0.6084 | -1.58 | 69.88 K | 2.65 M | |
| AGI | Alamos Gold Inc Cls A | 7.6993 | -0.1391 | -1.77 | 281.39 K | 2.17 M | |
| PAAS | Pan American Silver Corp | 10.7588 | -0.0582 | -0.54 | 145.57 K | 1.57 M | |
| S | Sherritt Intl Rv | 3.5452 | -0.1284 | -3.5 | 430.3 K | 1.53 M | |
| BRAG | Bragg Gaming Group Inc | 3.05 | -0.05 | -1.61 | 463.02 K | 1.41 M | |
| OR | Osisko Gold Royalties Ltd | 12.352 | -0.1205 | -0.97 | 87.94 K | 1.09 M | |
| DPM | Dundee Precious Metals Inc | 4.0237 | -0.1052 | -2.55 | 264.31 K | 1.06 M | |
| FVI | Fortuna Mines Inc | 4.66 | -0.04 | -0.85 | 207.4 K | 966.48 K | |
| EDV | Endeavour Mining Corp | 5.4977 | -0.3282 | -5.63 | 171.35 K | 942.03 K | |
| BCE-PD | Bce Inc Pref D | 11.5398 | -0.0955 | -0.82 | 77.58 K | 895.29 K | |
| BCE-PI | BCE Inc Pref AI | 12.3198 | -0.0657 | -0.53 | 58.99 K | 726.79 K | |
| SSRM | Ssr Mining Inc | 6.8955 | -0.1054 | -1.51 | 104.6 K | 721.27 K | |
| POW-PG | Power Co 5.6 % G Non Cum Fir Prf | 13.4038 | -0.077 | -0.57 | 46.95 K | 629.31 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 8.9367 | -0.0517 | -0.58 | 44.96 K | 401.79 K | |
| WEED | Canopy Growth Corp | 23.30 | -0.30 | -1.27 | 9.13 K | 212.73 K | |
| EDR | Endeavour Silver Corp | 4.6001 | -0.1182 | -2.51 | 46.08 K | 211.98 K | |
| PNP | Pinetree Capital Ltd | 52.00 | -2.00 | -3.7 | 3.5 K | 182 K | |
| NG | Novagold Res Inc | 3.57 | -0.07 | -1.92 | 42.21 K | 150.69 K | |
| MAL | Magellan Aero | 9.0925 | -0.5249 | -5.46 | 15.41 K | 140.12 K | |
| TRP-PB | TC Energy Corp Pref Series 3 | 12.2416 | -0.1053 | -0.85 | 10.5 K | 128.57 K | |
| FLNT | Flint Corp | 28.80 | -0.80 | -2.7 | 4.13 K | 119.03 K | |
| JAG | Jaguar Mining Inc | 5.3505 | -0.2721 | -4.84 | 21.25 K | 113.69 K | |
| GWO-PN | Great West 3.65% Non Cum N Prf | 14.2785 | -0.0853 | -0.59 | 7.81 K | 111.54 K | |
| TC | Tucows Inc | 16.25 | -0.20 | -1.22 | 5.3 K | 86.12 K | |
| BCE-PM | BCE Inc Pref M | 13.1871 | -0.2769 | -2.06 | 5.33 K | 70.33 K | |
| MFC-PF | Manulife Financial Corp Pref 3 Class 1 | 13.90 | -0.1052 | -0.75 | 4.25 K | 59.05 K | |
| BN-PN | Brookfield Corporation | 10.8889 | -0.0568 | -0.52 | 5.18 K | 56.36 K | |
| BN-PZ | Brookfield Corporation | 12.9315 | -0.0898 | -0.69 | 4.34 K | 56.12 K | |
| BYL | Baylin Technologies Inc | 3.40 | -0.10 | -2.86 | 14.7 K | 49.98 K | |
| XTD | Tdb Split Corp. Class A Shares | 3.8147 | -0.0498 | -1.29 | 11.2 K | 42.72 K | |
| FTS-PG | Fortis Inc Pref G | 12.3835 | -0.1776 | -1.41 | 3.34 K | 41.36 K | |
| HWO | High Arctic Energy Services Inc | 3.5837 | -0.048 | -1.32 | 11.28 K | 40.41 K | |
| PBL | Pollard Banknote Ltd | 4.2285 | -0.0629 | -1.47 | 9.44 K | 39.92 K | |
| RCI-A | Rogers Communications Inc | 29.4226 | -0.2693 | -0.91 | 1.31 K | 38.54 K | |
| AIM-PA | Aimia Srs 1 Cum Rte Rst Prf | 10.9607 | -0.1042 | -0.94 | 3.41 K | 37.38 K | |
| CPX-PA | Capital Power Corporation Pref A | 10.3237 | -0.1043 | -1 | 2.76 K | 28.45 K | |
| CU-PD | Canadian Uti Aa Cum Red Sec Prf | 12.7186 | -0.1158 | -0.9 | 2.2 K | 27.98 K | |
| PPL-PC | Pembina Pipeline Corp Pref C | 12.1169 | -0.1291 | -1.05 | 2.25 K | 27.26 K | |
| SYZ | Sylogist Ltd | 7.7584 | -0.064 | -0.82 | 3.23 K | 25.02 K | |
| CXI | Currency Exchange International Corp | 15.70 | -0.30 | -1.88 | 1.5 K | 23.55 K | |
| TLO | Talon Metals Corp | 3.60 | -0.05 | -1.37 | 6.45 K | 23.22 K | |
| TCS | Tecsys Inc J | 6.9137 | -0.0617 | -0.88 | 3.1 K | 21.43 K | |
| BU | Burcon Nutrascience Corp | 57.7337 | -0.6617 | -1.13 | 369 | 21.3 K | |
| MID-UN | MINT Income Fund | 4.357 | -0.0294 | -0.67 | 4.66 K | 20.29 K | |
| PPTA | Perpetua Resources Corp | 6.10 | -0.10 | -1.61 | 3.25 K | 19.82 K | |
| IFA | Ifabric Corp | 3.25 | -0.17 | -4.97 | 6 K | 19.5 K | |
| KXS | Kinaxis Inc | 15.80 | -0.20 | -1.25 | 900 | 14.22 K | |
| CF-PC | Canaccord Genuity Group Inc Pref C | 9.0638 | -0.1202 | -1.31 | 1.29 K | 11.73 K | |
| PWF-PA | Power Financial Corp Pref A | 11.4601 | -0.2318 | -1.98 | 900 | 10.31 K | |
| PDV-PA | Prime Dividend Corp Pref A | 5.1757 | -0.1056 | -2 | 1.98 K | 10.25 K | |
| CRRX | Carerx Corp | 7.4782 | -0.1967 | -2.56 | 1.24 K | 9.24 K | |
| FMR | Future Mineral Resources Inc | 5.80 | -0.50 | -7.94 | 1.43 K | 8.29 K | |
| BCE-PZ | Bce Inc Pref Z | 11.2185 | -0.1241 | -1.09 | 715 | 8.02 K | |
| ACD | Accord Financial | 6.444 | -0.036 | -0.56 | 1.1 K | 7.09 K | |
| SPPP-U | Sprott Physical Platinum & Palladium Tr | 8.95 | -0.12 | -1.32 | 720 | 6.44 K | |
| TNT-UN | True North Commercial Real Estate Investment Trust | 13.972 | -0.0876 | -0.62 | 398 | 5.56 K | |
| BEK-B | Becker Milk Co Ltd Cl B Nv Spec (BEK-B.TO | 7.2948 | -0.0912 | -1.23 | 500 | 3.65 K | |
| MDP | Medexus Pharmaceuticals Inc | 4.50 | -0.075 | -1.64 | 533 | 2.4 K | |
| PIF | Polaris Infrastructure Inc | 9.5989 | -9.599 | -50 | 146 | 1.4 K | |
| PMET | Patriot Battery Metals Inc | 3.90 | -0.30 | -7.14 | 33 | 128.7 |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ERFB | ERF Wireless Inc | 430.00 | 84.13 K | -20.00 | -4.44 | 616.81 K | 265.23 M |
| SPDC | Speed Commerce Inc | 41.60 | 603 | -0.32 | -0.76 | 45.08 K | 1.88 M |
| VRCI | Verde Science Inc | 3.64 | -0.196 | -5.11 | 259.41 K | 944.25 K | |
| SIMPQ | Simply Inc | 487.50 | 1.55 K | -2.50 | -0.51 | 1.24 K | 604.5 K |
| IFLM | Independent Film Development Corporation | 9.25 | -0.75 | -7.5 | 41 K | 379.25 K | |
| SRSCQ | Sears Canada Inc | 9.50 | -1.89 | -16.59 | 22.5 K | 213.72 K | |
| AXPWQ | Axion Power International Inc | 49000.00 | 9.6 K | -420.00 | -0.85 | 3 | 147 K |
| CYRNQ | CYRNQ | 43.60 | 799 | -1.194 | -2.67 | 3.29 K | 143.62 K |
| EVKG | Ever-Glory International Group Inc. | 5.95 | 2.92 K | -0.06 | -1 | 8.1 K | 48.19 K |
| PQEFF | Petroteq Energy Inc | 30.60 | -0.30 | -0.97 | 1.5 K | 45.9 K | |
| PZOO | Pazoo Inc | 862.50 | -135.00 | -13.53 | 42 | 36.23 K | |
| PRXIQ | Premier Exhibitions Inc | 6.835 | 491 | -0.265 | -3.73 | 4.56 K | 31.19 K |
| PEHD | Perigee Holdings Inc. | 46.00 | 130 | -5.96 | -11.47 | 441 | 20.29 K |
| BRCNF | Burcon NutraScience Corp | 3.085 | 8.44 M | -0.165 | -5.08 | 4.4 K | 13.57 K |
| CGAC | Code Green Apparel Corp | 65.00 | 1.09 M | -5.00 | -7.14 | 126 | 8.19 K |
| PTRC | Petro River Oil Corp | 10.48 | -0.12 | -1.13 | 616 | 6.46 K | |
| PCHK | Pacific Conquest Holdings Inc | 95.00 | 120.05 K | -5.00 | -5 | 23 | 2.19 K |
| HMNY | Helios and Matheson Analytics Inc | 652.50 | -22.50 | -3.33 | 3 | 1.96 K | |
| RGGI | Resgreen Group International Inc | 8.00 | 48.75 K | -1.00 | -11.11 | 208 | 1.66 K |
| MDCN | Medican Enterprises Inc | 4.57 | 4.65 M | -0.23 | -4.79 | 331 | 1.51 K |
| SPRN | Supernova Energy Inc | 4.00 | 33.18 K | -1.00 | -20 | 240 | 960 |
| SNLP | Syntrol Corp | 15.90 | 4.45 K | -2.10 | -11.67 | 40 | 636 |
| SIRC | Solar Integrated Roofing Corporation | 764.9991 | -315.0001 | -29.17 | 0 | 0 | |
| HCANF | Halo Collective Inc | 8709.7822 | 15.08 K | -454.9883 | -4.96 | 0 | 0 |
| ZRFY | Zerify Inc | 967741.9375 | 497.56 K | -32258.0625 | -3.23 | 0 | 0 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SLG | PetroTal Corp | 6.5756 | -0.0664 | -1 | 45.1 K | 296.56 K | |
| CNS | Contagious Gaming Inc | 5.30 | -0.30 | -5.36 | 19.46 K | 103.14 K | |
| CDB | Cordoba Minerals Corp | 4.76 | -0.765 | -13.85 | 20.02 K | 95.31 K | |
| GRZ | Gold Reserve Inc | 3.5309 | -0.0307 | -0.86 | 19.67 K | 69.45 K | |
| EPO-H | Encanto Potash Corp | 4.75 | -0.25 | -5 | 2.86 K | 13.57 K | |
| NCP | Nickel Creek Platinum Corp. | 64.00 | -1.00 | -1.54 | 209 | 13.38 K | |
| OGW | Ongwe Minerals Inc. | 20.80 | -0.80 | -3.7 | 488 | 10.15 K | |
| GORO | Goldgroup Mining Inc. | 7.20 | -0.80 | -10 | 1.29 K | 9.27 K | |
| AVN | Avanti Energy Inc | 20.00 | -2.50 | -11.11 | 400 | 8 K | |
| ANDC | Andina Copper Corporation | 22.50 | -0.625 | -2.7 | 160 | 3.6 K | |
| GIP | Green Impact Partners Inc | 125.00 | -22.50 | -15.25 | 27 | 3.38 K | |
| WEB | Westbridge Energy Corporation | 3.0548 | -0.3395 | -10 | 1.09 K | 3.32 K | |
| KNOX | Vault Strategic Mining Corp. | 23.50 | -1.50 | -6 | 98 | 2.3 K | |
| LXM | Lux Metals Corp. | 24.00 | -3.00 | -11.11 | 93 | 2.23 K | |
| SKEL | Skeleton Coast Uranium Corp. | 24.00 | -12.00 | -33.33 | 85 | 2.04 K | |
| GPUS | Alset AI Ventures Inc. | 16.00 | -0.40 | -2.44 | 125 | 2 K | |
| VCV | Vatic Ventures Corp. | 5.8872 | -1.1775 | -16.67 | 107 | 629.93 | |
| ATOM | Atomic Minerals Corp | 4.95 | -0.90 | -15.38 | 55 | 272.25 | |
| FMN | Fidelity Minerals Corp | 3.75 | -3.75 | -50 | 19 | 71.25 |