Loser Valuations for 26 December 2018 from 00:00:00 until 23:59:59
Loser Valuations for 26 December 2018 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SIM | Grupo Simec S.A. DE C.V. ADR | 8.7711 | 3.99 B | -0.3733 | -4.08 | 6.31 K | 55.35 K |
| SEB | Seaboard Corporation | 3435.9209 | 3.38 B | -59.8928 | -1.71 | 700 | 2.41 M |
| FISK | Empire State Realty Op LP Se | 11.997 | 1.41 B | -0.9249 | -7.16 | 1.85 K | 22.25 K |
| CIX | Compx International Inc | 8.3495 | 476.9 M | -0.0447 | -0.53 | 1.3 K | 10.82 K |
| VKI | Invesco Advantage Muni Income Trust II | 6.5622 | 380.82 M | -0.0996 | -1.5 | 171 K | 1.12 M |
| INFU | Infusystems Holdings | 3.47 | 272.67 M | -0.02 | -0.57 | 6.2 K | 21.51 K |
| EVI | Evi Industries Inc | 36.6386 | 270.19 M | -0.7231 | -1.94 | 68.8 K | 2.52 M |
| PED | Pedevco Corp | 10.62 | 197.79 M | -1.04 | -8.92 | 26.75 K | 284.08 K |
| CMT | Core Molding Technologies Inc | 7.14 | 185.38 M | -0.07 | -0.97 | 15.7 K | 112.1 K |
| ECF | Ellsworth Convertible Growth and Income | 4.5925 | 155.29 M | -0.0283 | -0.61 | 44.2 K | 202.99 K |
| LODE | Comstock Mining Inc | 6.55 | 148.31 M | -0.1119 | -1.68 | 11.98 K | 78.5 K |
| USBC | USBC, Inc. | 66.00 | 143.44 M | -1.20 | -1.79 | 240 | 15.84 K |
| CATX | Perspective Therapeutics Inc | 3.20 | 95.89 M | -0.10 | -3.03 | 26.69 K | 85.41 K |
| IOR | Income Opportunity Realty Trust | 10.9326 | 75.31 M | -0.0674 | -0.61 | 10.27 K | 112.28 K |
| APT | Alpha Pro Tech | 3.54 | 55.32 M | -0.26 | -6.84 | 34.02 K | 120.41 K |
| TGEN | TGEN | 3.25 | 51.92 M | -0.21 | -6.07 | 1.81 K | 5.87 K |
| MYO | Myomo Inc | 44.40 | 47.93 M | -3.60 | -7.5 | 3.27 K | 145.19 K |
| ATNM | Actinium Pharmaceuticals Inc | 12.00 | 44.96 M | -0.141 | -1.16 | 30.54 K | 366.43 K |
| PAAI | Paradium AI, Inc. | 6.82 | 42.54 M | -0.88 | -11.43 | 1.36 K | 9.27 K |
| NNVC | Nanoviricides Inc | 4.00 | 33.71 M | -1.20 | -23.08 | 14.32 K | 57.3 K |
| MI | Nft Limited Class A Ordinary Share | 31.35 | 25.63 M | -1.50 | -4.57 | 122 | 3.82 K |
| CKX | Ckx Lands | 10.4922 | 21.29 M | -0.0578 | -0.55 | 890 | 9.34 K |
| AIRI | Air Industries Group Inc | 7.601 | 13.6 M | -0.3181 | -4.02 | 9.71 K | 73.79 K |
| REED | Reed's, Inc. | 594.00 | 11.98 M | -30.00 | -4.81 | 216 | 128.3 K |
| CVR | Chicago Rivet & Machine Company | 26.0297 | 10.15 M | -0.9007 | -3.34 | 4.4 K | 114.53 K |
| INUV | Inuvo Inc | 10.10 | 6.76 M | -0.20 | -1.94 | 28.43 K | 287.14 K |
| CANF | Can-Fite Biopharma Ltd ADR | 2999.9976 | 4.91 M | -134.9995 | -4.31 | 65 | 195 K |
| YCBD | Cbdmd Inc | 1004.3989 | 4.66 M | -14.40 | -1.41 | 827 | 830.64 K |
| ITP | IT Tech Packaging Inc | 6.593 | 1.96 M | -0.10 | -1.49 | 2.32 K | 15.28 K |
| TPHS | Trinity Pl Hlds Inc | 4.5112 | 1.93 M | -0.1095 | -2.37 | 36.69 K | 165.52 K |
| OGEN | Oragenics Inc | 1494.00 | 1.58 M | -54.00 | -3.49 | 346 | 516.92 K |
| MTNB | Matinas Biopharma Hl | 26.40 | 1.17 M | -3.03 | -10.3 | 35.69 K | 942.3 K |
| ENSV | Enservco Corpporation | 5.475 | 29.09 K | -0.0399 | -0.72 | 7.11 K | 38.94 K |
| SCPX | Scorpius Holdings Inc | 1393.0013 | 6.11 K | -21.0001 | -1.49 | 266 | 370.54 K |
| PCG-P-I | Pacific Gas & Electric Company. 4.36% 1st Preferred Stock | 13.8556 | -0.5346 | -3.72 | 1.18 K | 16.32 K | |
| PCG-P-B | Pacific Gas & Electric Company. 5 1/2% Preferred Stock | 15.6313 | -0.5699 | -3.52 | 1.91 K | 29.86 K | |
| PCG-P-C | Pacific Gas & Electric Company. 5% 1st Preferred Stock | 14.2511 | -0.3834 | -2.62 | 1.22 K | 17.37 K | |
| PCG-P-A | Pacific Gas & Electric Company. 6% Preferred Stock | 16.7646 | -0.4115 | -2.4 | 11.17 K | 187.23 K | |
| PCG-P-H | Pacific Gas & Electric Company. 4.50% 1st Preferred Stock | 13.0399 | -0.1675 | -1.27 | 2.82 K | 36.81 K | |
| PCG-P-D | Pacific Gas & Electric Company. 5% 1st Red. Preferred Stock | 14.0796 | -0.1708 | -1.2 | 1.88 K | 26.51 K | |
| PCG-P-E | Pacific Gas & Electric Company. 5% 1st A Preferred Stock | 14.1275 | -0.1708 | -1.19 | 2.69 K | 38.02 K |
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ZL | Soybean Oil | 27.65 | -0.38 | -1.36 | 52.81 K | 1.46 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MRNA | Moderna | 13.52 | 101.48 B | -0.51 | -3.64 | 1.82 M | 24.61 M |
| NTES | Netease Inc ADR | 41.9499 | 82.89 B | -0.2601 | -0.62 | 3.16 M | 132.46 M |
| RGLD | Royal Gold Inc | 76.0105 | 22.46 B | -1.0657 | -1.38 | 692.9 K | 52.67 M |
| ACGLO | Arch Capital Group Ltd ADR | 13.2102 | 11.95 B | -0.1328 | -1 | 62.12 K | 820.59 K |
| KRYS | Krystal Biotech Inc | 20.63 | 8.92 B | -0.12 | -0.58 | 79.22 K | 1.63 M |
| PTGX | Protagonist Therapeutics Inc | 6.37 | 8.54 B | -0.27 | -4.07 | 67.48 K | 429.85 K |
| ORKA | Oruka Therapeutics Inc | 32.5275 | 6.81 B | -3.4851 | -9.68 | 988 | 32.14 K |
| SSRM | Ssr Mining Inc | 11.3144 | 5.66 B | -0.3238 | -2.78 | 789.29 K | 8.93 M |
| COGT | Cogent Biosciences Inc | 16.20 | 5.49 B | -1.20 | -6.9 | 45.73 K | 740.86 K |
| SLMBP | SLM Cp Srs B Pfd | 34.2369 | 4.83 B | -0.2883 | -0.84 | 300 | 10.27 K |
| DNTH | Dianthus Therapeutics Inc | 93.28 | 4.81 B | -1.60 | -1.69 | 6.85 K | 638.69 K |
| BHFAL | Brighthouse Financial Inc 6.25% Junior | 12.7842 | 3.46 B | -0.223 | -1.71 | 246.57 K | 3.15 M |
| VLYPO | Valley National Bancorp Pfd Series B | 13.3743 | 3.32 B | -0.1605 | -1.19 | 6.76 K | 90.42 K |
| MGEE | Mge Energy Inc | 51.5302 | 3.04 B | -1.7236 | -3.24 | 227.38 K | 11.72 M |
| BELFA | BEL Fuse Cl A | 12.5405 | 2.37 B | -0.1111 | -0.88 | 2.7 K | 33.86 K |
| PGEN | Precigen Inc | 6.92 | 1.59 B | -0.12 | -1.7 | 2 M | 13.87 M |
| CLSK | Cleanspark Inc | 18.3813 | 1.58 B | -0.4968 | -2.63 | 5.09 K | 93.56 K |
| NEXT | Nextdecade Corp | 4.79 | 1.56 B | -0.16 | -3.23 | 13.71 K | 65.68 K |
| IMOS | Chipmos Tech ADR | 11.2537 | 1.52 B | -0.0685 | -0.61 | 13.35 K | 150.28 K |
| OCUL | Ocular Therapeut | 4.07 | 1.45 B | -0.08 | -1.93 | 1.11 M | 4.51 M |
| ATLC | Atlanticus Hld Cp | 3.36 | 1.38 B | -0.10 | -2.89 | 3.78 K | 12.71 K |
| UPWK | Upwork Inc | 17.62 | 1.25 B | -0.48 | -2.65 | 482.96 K | 8.51 M |
| CRAI | Cra International | 36.3402 | 1.24 B | -0.5561 | -1.51 | 27.2 K | 988.45 K |
| INNV | Innovage Holding Corp | 9.0615 | 1.22 B | -0.3885 | -4.11 | 37 | 335.28 |
| AMTB | Mercantil Bank Holding Cl A | 12.1207 | 1.18 B | -0.1398 | -1.14 | 8.5 K | 103.03 K |
| RDVT | Red Violet Inc | 6.496 | 1.12 B | -0.2578 | -3.82 | 14.67 K | 95.27 K |
| XPEL | Xpel Technologies | 4.85 | 1.06 B | -0.1685 | -3.36 | 760 | 3.69 K |
| EVER | Everquote Inc Cl A | 4.25 | 1.02 B | -0.03 | -0.7 | 236.76 K | 1.01 M |
| RJET | Republic Airways Holdings Inc | 78.5858 | 942.02 M | -0.5821 | -0.74 | 16.81 K | 1.32 M |
| SIFY | Sify Techs Ltd ADR | 7.701 | 940.93 M | -0.0593 | -0.76 | 23.92 K | 184.18 K |
| CRVS | Corvus Pharma Com | 3.39 | 889.08 M | -0.39 | -10.32 | 356.27 K | 1.21 M |
| ALRS | Alerus Financial Corp | 15.6415 | 836.6 M | -0.1109 | -0.7 | 3.49 K | 54.59 K |
| PAYS | Paysign Inc | 3.29 | 829.43 M | -0.06 | -1.79 | 59.51 K | 195.79 K |
| BCAL | Southern California Bancorp Common Stock | 12.4726 | 696.24 M | -0.3858 | -3 | 400 | 4.99 K |
| LEGH | Legacy Housing Corp | 11.13 | 693.75 M | -0.06 | -0.54 | 100.79 K | 1.12 M |
| ACHV | Achieve Life Sciences Inc | 25.00 | 692.85 M | -0.40 | -1.57 | 4.96 K | 123.95 K |
| ZVRA | Zevra Therapeutics Inc. | 28.48 | 688.26 M | -2.88 | -9.18 | 16.56 K | 471.71 K |
| FEIM | Frequency Elcts Inc | 8.0115 | 678.88 M | -0.1981 | -2.41 | 26.68 K | 213.74 K |
| LMB | Limbach Holdings Inc | 3.92 | 626.98 M | -0.21 | -5.08 | 241.22 K | 945.59 K |
| GCBC | Greene County Bncp | 13.9956 | 615.13 M | -0.3196 | -2.23 | 21.35 K | 298.78 K |
| QMCO | Quantum Corp | 24.20 | 570.26 M | -2.40 | -9.02 | 44.35 K | 1.07 M |
| BSVN | Bank7 Corp | 9.9126 | 556.21 M | -0.9049 | -8.37 | 21.95 K | 217.62 K |
| CBAN | Colony Bankcorp Inc | 12.027 | 555.32 M | -0.5566 | -4.42 | 4.38 K | 52.69 K |
| CAPR | Capricor Therap | 3.60 | 523.25 M | -0.90 | -20 | 48.3 K | 173.88 K |
| NGNE | Neurogene Inc | 41.60 | 506.49 M | -0.80 | -1.89 | 3.68 K | 153 K |
| BBCP | Concrete Pumping Holdings Inc | 6.9283 | 478.74 M | -0.1595 | -2.25 | 50.64 K | 350.83 K |
| HBCP | Home Bancorp Inc | 28.6028 | 474.06 M | -0.8141 | -2.77 | 23.96 K | 685.32 K |
| FWDI | AdvisorShares Madrona International ETF | 12.40 | 434.84 M | -0.60 | -4.62 | 4.71 K | 58.4 K |
| KMDA | Kamada Ltd | 4.5291 | 417.25 M | -0.0754 | -1.64 | 16.06 K | 72.73 K |
| AIFU | Fanhua Inc. | 358.8898 | 391.16 M | -6.8217 | -1.87 | 7.62 K | 2.73 M |
| JAKK | Jakks Pacific Inc | 14.1039 | 387.51 M | -1.5985 | -10.18 | 9.65 K | 136.12 K |
| ISBA | ISBA | 16.2564 | 350.49 M | -1.8778 | -10.36 | 2.41 K | 39.21 K |
| IRD | Opus Genetics, Inc. | 43.68 | 347.76 M | -2.88 | -6.19 | 3.37 K | 147.11 K |
| FENC | Fennec Pharmaceuticals Inc | 6.11 | 344.01 M | -0.04 | -0.65 | 87.7 K | 535.87 K |
| OCGN | Ocugen Inc | 6.90 | 313.54 M | -0.90 | -11.54 | 154.64 K | 1.07 M |
| ARCT | Arcturus Therapeutics Ltd | 4.42 | 294.18 M | -0.14 | -3.07 | 26.61 K | 117.64 K |
| PNRG | Primeenergy Cp | 67.0101 | 293.79 M | -3.4899 | -4.95 | 2.44 K | 163.57 K |
| HWBK | Hawthorn Bancshares | 13.6621 | 285.9 M | -0.3701 | -2.64 | 6.19 K | 84.54 K |
| STRT | Strattec Security | 29.0032 | 249.67 M | -0.742 | -2.49 | 11.64 K | 337.57 K |
| SNFCA | Security Natl Finl | 3.4659 | 246.9 M | -0.0645 | -1.83 | 4.21 K | 14.57 K |
| BNC | CEA Industries Inc. | 124.20 | 237.53 M | -16.20 | -11.54 | 498 | 61.85 K |
| CFBK | Central Fed Cp | 10.0283 | 236.75 M | -0.2442 | -2.38 | 2.9 K | 29.08 K |
| RNAC | Cartesian Therapeutics Inc | 99.30 | 229.69 M | -7.50 | -7.02 | 10.01 K | 993.6 K |
| RCMT | R C M Tech Inc | 3.16 | 227.9 M | -0.21 | -6.23 | 27.62 K | 87.29 K |
| XNET | Xunlei Ltd ADR | 3.52 | 225.64 M | -0.18 | -4.86 | 448.68 K | 1.58 M |
| CZWI | Citizens Community | 9.6332 | 223.96 M | -0.172 | -1.75 | 6.57 K | 63.33 K |
| CPSS | Consumer Portfol | 3.05 | 222.22 M | -0.09 | -2.87 | 42.53 K | 129.71 K |
| ELDN | Eledon Pharmaceuticals Inc | 27.36 | 211.69 M | -9.36 | -25.49 | 1.41 K | 38.47 K |
| FCAP | First Capital Inc | 31.0393 | 208.54 M | -0.3029 | -0.97 | 421 | 13.07 K |
| PALI | Palisade Bio Inc | 30600.00 | 196.93 M | -4500.00 | -12.82 | 2 | 61.2 K |
| MRBK | Meridian Bank | 6.3394 | 196.47 M | -0.0572 | -0.89 | 208 | 1.32 K |
| WHWK | WHWK | 24.00 | 178.44 M | -0.90 | -3.61 | 6.48 K | 155.52 K |
| UXIN | Uxin Ltd ADR | 831.00 | 178.18 M | -104.00 | -11.12 | 65.37 K | 54.32 M |
| SBFG | Sb Financial Group | 12.4925 | 177.77 M | -0.1395 | -1.1 | 4.04 K | 50.46 K |
| LCUT | Lifetime Brands Inc | 7.9756 | 175.17 M | -0.3038 | -3.67 | 86.75 K | 691.88 K |
| RDCM | Radcom Ltd | 7.15 | 171.76 M | -0.45 | -5.92 | 86.38 K | 617.6 K |
| VNCE | Vince Holding Corp. Common Stock | 9.24 | 164.14 M | -1.30 | -12.33 | 54.47 K | 503.28 K |
| LTBR | Lightbridge Corp | 6.6012 | 162.81 M | -0.2112 | -3.1 | 22.61 K | 149.23 K |
| EML | Eastern Company | 20.4462 | 157.84 M | -0.1915 | -0.93 | 18.96 K | 387.7 K |
| MSLE | Satellos Bioscience Inc. Common Stock | 6.96 | 152.55 M | -1.44 | -17.14 | 1 | 6.96 |
| QUIK | Quicklogic Corp | 10.0772 | 147.37 M | -0.3556 | -3.41 | 39.59 K | 398.94 K |
| LSBK | Lake Shore Bancorp | 8.7893 | 146.61 M | -0.098 | -1.1 | 778 | 6.84 K |
| YARW | Yarrow Bioscience Inc | 7873.7813 | 145.15 M | -604.126 | -7.13 | 68 | 535.42 K |
| NIU | Niu Technologies ADR | 6.39 | 141.97 M | -0.04 | -0.62 | 130.4 K | 833.28 K |
| SMID | Smith-Midland Corp | 7.2772 | 138.5 M | -0.099 | -1.34 | 7.19 K | 52.32 K |
| CUE | Cue Biopharma Inc | 4.35 | 136.06 M | -0.21 | -4.61 | 306.81 K | 1.33 M |
| STRS | Stratus Pptys Inc | 19.6008 | 135.71 M | -0.4959 | -2.47 | 9.2 K | 180.33 K |
| SLNH | Soluna Hldgs Inc | 15.0828 | 126.94 M | -1.2382 | -7.59 | 13 | 196.08 |
| EQ | Equillium Inc | 8.46 | 118.33 M | -0.54 | -6 | 73.9 K | 625.2 K |
| JXG | JX Luxventure Limited | 396.00 | 113.3 M | -58.50 | -12.87 | 169 | 66.92 K |
| SFBC | Sound Financial | 28.8891 | 107.26 M | -0.6198 | -2.1 | 1.25 K | 36 K |
| OTLK | Outlook Therapeutics Inc | 80.00 | 106.26 M | -16.00 | -16.67 | 294 | 23.52 K |
| IMUX | Immunic Inc | 7.96 | 105.74 M | -0.36 | -4.33 | 17.33 K | 137.93 K |
| KEQU | Kewaunee Scientifi | 22.7279 | 98.79 M | -0.2525 | -1.1 | 2.31 K | 52.59 K |
| INSE | Inspired Entertainment Inc | 4.56 | 97.56 M | -0.31 | -6.37 | 6.3 K | 28.73 K |
| ZKIN | Zk International Group Ltd | 9.31 | 97.14 M | -0.483 | -4.93 | 1.07 K | 9.92 K |
| VANI | Vivani Medical Inc | 20.88 | 96.52 M | -0.504 | -2.36 | 46.86 K | 978.4 K |
| INM | Inmed Pharmaceuticals Inc | 3796.2705 | 85.48 M | -163.3335 | -4.12 | 30 | 113.89 K |
| VTVT | Vtv Theraptcs Cl A | 42.40 | 84.37 M | -4.00 | -8.62 | 4.89 K | 207.25 K |
| ASRV | Ameriserv Financial | 3.1139 | 81.67 M | -0.0391 | -1.24 | 41.01 K | 127.71 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AEM | Agnico-Eagle Mines Ltd | 34.0593 | 96.85 B | -0.8131 | -2.33 | 1.22 M | 41.38 M |
| WPM | Wheaton Precious Metals | 17.3163 | 61.91 B | -0.5039 | -2.83 | 2.16 M | 37.48 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 67.5425 | 60.16 B | -0.4708 | -0.69 | 5.6 K | 377.97 K |
| FNV | Franco Nev Corp | 65.1354 | 49.17 B | -0.9257 | -1.4 | 331 K | 21.56 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 53.695 | 47.22 B | -0.887 | -1.63 | 564 | 30.28 K |
| AU | Anglogold Ashanti Ltd ADR | 10.592 | 47.03 B | -0.2914 | -2.68 | 2.42 M | 25.68 M |
| BBDO | Banco Bradesco S.A. ADR | 4.5934 | 26.82 B | -0.141 | -2.98 | 13.2 K | 60.63 K |
| AMCR | Amcor Plc | 30.9054 | 20.73 B | -0.883 | -2.78 | 1.2 K | 37.09 K |
| EMA | Emera Inc | 20.3821 | 15.57 B | -1.1319 | -5.26 | 1.2 K | 24.46 K |
| AGI | Alamos Gold Inc | 3.3804 | 13.32 B | -0.1036 | -2.97 | 2.44 M | 8.23 M |
| SUZ | Suzano Papel E Celul ADR | 9.1889 | 11.9 B | -0.7334 | -7.39 | 108.63 K | 998.21 K |
| IAG | Iamgold Corp | 3.66 | 10.71 B | -0.07 | -1.88 | 3.43 M | 12.56 M |
| TFII | Tfi International Inc | 21.1272 | 7.8 B | -0.9964 | -4.5 | 400 | 8.45 K |
| BVN | Compania Mina Buenaventura S.A. ADR | 14.7948 | 7.11 B | -0.4335 | -2.85 | 1.28 M | 19 M |
| OR | Osisko Gold Royalties Ltd | 7.7825 | 6.79 B | -0.1079 | -1.37 | 445.9 K | 3.47 M |
| OGC | OceanaGold Corporation | 9.6843 | 6.22 B | -0.087 | -0.89 | 7.3 K | 70.7 K |
| MOD | Modine Manufacturing Company | 10.10 | 5.14 B | -0.08 | -0.79 | 394 K | 3.98 M |
| CGAU | Centerra Gold Inc | 3.4569 | 4.26 B | -0.1349 | -3.76 | 9.2 K | 31.8 K |
| GRTUF | GRTUF | 28.2476 | 3.85 B | -0.2847 | -1 | 1.29 K | 36.38 K |
| KEN | Kenon Holdings Ltd | 5.6838 | 3.41 B | -0.1193 | -2.06 | 2.9 K | 16.48 K |
| AVA | Avista Corp | 30.9863 | 3.37 B | -0.2322 | -0.74 | 475.82 K | 14.74 M |
| TGS | Transportadora DE Gas Sa Ord B ADR | 11.9225 | 3.24 B | -0.07 | -0.58 | 241.4 K | 2.88 M |
| PEB-PF | Pebblebrook Hotel Trust | 15.7998 | 2.97 B | -0.0918 | -0.58 | 25.52 K | 403.29 K |
| DAC | Danaos Corp | 7.0224 | 2.79 B | -2.6479 | -27.38 | 16.51 K | 115.97 K |
| WLYB | John Wiley Sons Cl B | 35.2131 | 2.58 B | -1.0279 | -2.84 | 227 | 7.99 K |
| WTTR | Select Energy Services Inc | 5.7542 | 2.39 B | -0.3086 | -5.09 | 2.35 M | 13.55 M |
| GNL-PA | Global Net Lease Inc | 13.2739 | 1.46 B | -0.2499 | -1.85 | 4.34 K | 57.56 K |
| BFS-PD | Saul Centers Inc | 12.497 | 1.45 B | -0.2425 | -1.9 | 17.61 K | 220.05 K |
| VTOL | Bristow Group Inc | 16.9705 | 1.11 B | -0.1595 | -0.93 | 59.25 K | 1.01 M |
| IRS | Irsa Inversiones Y Representaciones S.A. ADR | 7.5242 | 1.06 B | -0.1511 | -1.97 | 62.01 K | 466.55 K |
| BH | Biglari Holdings Inc | 117.54 | 1.03 B | -0.86 | -0.73 | 7.4 K | 869.8 K |
| NPK | National Presto Industries | 99.2442 | 1.02 B | -0.7782 | -0.78 | 42.3 K | 4.2 M |
| BH-A | Biglari Holdings Inc | 630.0967 | 1 B | -3.2315 | -0.51 | 500 | 315.05 K |
| UVV | Universal Corp | 34.695 | 982.37 M | -0.1977 | -0.57 | 239.8 K | 8.32 M |
| ASA | ASA Gold and Precious Metals | 9.0696 | 927.75 M | -0.2176 | -2.34 | 91.5 K | 829.87 K |
| INN-PE | Summit Hotel Properties Inc | 11.5645 | 886.26 M | -0.1236 | -1.06 | 6.38 K | 73.84 K |
| OGG | Osisko Gold Group Inc. | 9.00 | 805.31 M | -24.48 | -73.12 | 6 | 54 |
| IIPR-PA | Innovative Industrial Properties Inc | 15.1491 | 804.13 M | -0.2053 | -1.34 | 2.06 K | 31.16 K |
| VMO | Invesco Muni Opportunity Trust | 7.2871 | 604.27 M | -0.0594 | -0.81 | 501.9 K | 3.66 M |
| CRD-A | Crawford & Company | 7.2783 | 549.51 M | -0.0735 | -1 | 35.62 K | 259.25 K |
| EBF | Ennis Inc | 12.2006 | 527.88 M | -0.1197 | -0.97 | 309 K | 3.77 M |
| VKQ | Invesco Muni Trust | 7.2856 | 495.81 M | -0.0528 | -0.72 | 396.1 K | 2.89 M |
| IQI | Invesco Quality Muni Income Trust | 7.4338 | 477.54 M | -0.04 | -0.54 | 209.4 K | 1.56 M |
| VCV | Invesco California Value Muni Income Trust | 7.599 | 471.99 M | -0.075 | -0.98 | 168.3 K | 1.28 M |
| TRC | Tejon Ranch Company | 16.54 | 460.45 M | -0.42 | -2.48 | 268 K | 4.43 M |
| NCV-PA | Virtus AllianzGI Convertible & Income Fund | 18.2899 | 417.75 M | -0.2475 | -1.34 | 17.16 K | 313.82 K |
| XRN | Chiron Real Estate Inc. | 24.4933 | 415.58 M | -0.4049 | -1.63 | 46.93 K | 1.15 M |
| ARL | American Realty Investors | 12.78 | 362.94 M | -0.39 | -2.96 | 2.2 K | 28.12 K |
| MCI | Massmutual Corporate Investors | 8.482 | 350.39 M | -0.0912 | -1.06 | 24.1 K | 204.42 K |
| COSO | CoastalSouth Bancshares, Inc. | 10.0698 | 336.52 M | -0.8864 | -8.09 | 375 | 3.78 K |
| TWI | Titan International | 4.5586 | 318.51 M | -0.0892 | -1.92 | 809.87 K | 3.69 M |
| RNGR | Ranger Energy Services Inc Cl A | 4.4703 | 296.84 M | -0.1376 | -2.99 | 1.6 K | 7.15 K |
| PMO | Putnam Muni Opportunities Trust | 7.9218 | 281.42 M | -0.049 | -0.61 | 96 K | 760.49 K |
| OIA | Invesco Muni Income Trust | 4.694 | 281.36 M | -0.0543 | -1.14 | 121.3 K | 569.38 K |
| PMM | Putnam Managed Muni Income Trust | 4.6646 | 280.99 M | -0.0414 | -0.88 | 150.3 K | 701.09 K |
| SMHI | Seacor Marine Holdings Inc | 12.04 | 237.57 M | -0.25 | -2.03 | 90.64 K | 1.09 M |
| MFM | MFS Muni Income Trust | 4.3774 | 212.94 M | -0.0284 | -0.64 | 94 K | 411.48 K |
| XYF | X Financial ADR | 11.4882 | 212.37 M | -1.0249 | -8.19 | 25.68 K | 295.07 K |
| VPV | Invesco Pennsylvania Muni | 7.7804 | 193.64 M | -0.0539 | -0.69 | 61.5 K | 478.49 K |
| ETX | Eaton Vance Municipal Income T | 13.5573 | 191.88 M | -0.1604 | -1.17 | 41.2 K | 558.56 K |
| ENJ | Entergy New Orleans Inc | 15.6699 | 172.35 M | -0.2098 | -1.32 | 1.29 K | 20.25 K |
| VNCE | Vince Holding Corp | 9.24 | 163.89 M | -1.30 | -12.33 | 54.47 K | 503.28 K |
| LODE | Comstock | 6.55 | 148.03 M | -0.1119 | -1.68 | 11.98 K | 78.5 K |
| GSL-PB | Global Ship Lease Inc | 9.5455 | 89.12 M | -0.2242 | -2.29 | 13.2 K | 125.98 K |
| AHT-PI | Ashford Hospitality Trust Inc | 8.5064 | 88.64 M | -0.1343 | -1.55 | 53.83 K | 457.93 K |
| AHT-PF | Ashford Hospitality Trust Inc | 8.70 | 88.05 M | -0.0592 | -0.68 | 52.24 K | 454.51 K |
| AHT-PH | Ashford Hospitality Trust Inc | 8.7275 | 84.54 M | -0.1176 | -1.33 | 36.48 K | 318.36 K |
| AHT-PG | Ashford Hospitality Trust Inc | 8.7601 | 83.05 M | -0.0599 | -0.68 | 70.72 K | 619.56 K |
| SRL | Scully Royalty Ltd | 3.7193 | 61.68 M | -0.0777 | -2.05 | 12.6 K | 46.86 K |
| RFL | Rafael Holdings Inc | 7.5247 | 54.27 M | -0.1775 | -2.3 | 24.34 K | 183.12 K |
| VHC | Virnetx Holding Corp | 41.8583 | 49.49 M | -4.2888 | -9.29 | 27.05 K | 1.13 M |
| YRD | Yirendai Ltd ADR | 9.2765 | 36.32 M | -0.1254 | -1.33 | 416.16 K | 3.86 M |
| SFUNY | Fang Holdings Ltd | 66.00 | 9.04 M | -1.50 | -2.22 | 55.23 K | 3.65 M |
| SOS | Sos Ltd ADR | 8400.00 | 3.78 M | -375.00 | -4.27 | 11 | 92.4 K |
| SLAIY | SOLAI Limited | 524.30 | 598.01 K | -7.00 | -1.32 | 203 | 106.43 K |
| ENFY | Enlightify Inc. | 5.76 | 1.58 K | -0.36 | -5.88 | 10.68 K | 61.49 K |
| FISK | Empire State Realty OP LP 250 | 11.997 | -0.9249 | -7.16 | 1.85 K | 22.25 K | |
| TGEN | Tecogen Inc. | 3.25 | -0.21 | -6.07 | 1.81 K | 5.87 K | |
| CBAN | Colony Bankcorp Inc | 11.9537 | -0.5532 | -4.42 | 4.4 K | 52.6 K | |
| GSL-P-B | Global Ship Lease Inc. Depository Shares Series B | 17.1474 | -0.4027 | -2.29 | 13.2 K | 226.31 K | |
| USB-PA | U.S. Bancorp PERP PFD SER A | 626.4655 | -12.4463 | -1.95 | 506 | 316.99 K | |
| USB-P-A | U.S. Bancorp Depositary Shares Series A | 753.8987 | -14.978 | -1.95 | 506 | 381.47 K | |
| BFS-P-D | Saul Centers Inc. Depositary Shares Series D | 19.6828 | -0.382 | -1.9 | 17.61 K | 346.57 K | |
| GNL-P-A | Global Net Lease Inc. 7.25% Series A Cumulative Redeemable Preferred Stock $0.01 par value per share | 22.4842 | -0.4232 | -1.85 | 4.34 K | 97.49 K | |
| AHT-P-I | Ashford Hospitality Trust Inc 7.50% Series I Cumulative Preferred Stock | 16.8453 | -0.266 | -1.55 | 53.83 K | 906.83 K | |
| EFC-PD | Ellington Financial Inc. | 12.0859 | -0.1826 | -1.49 | 386 | 4.67 K | |
| IIPR-P-A | Innovative Industrial Properties Inc. 9.00% Series A Cumulative Redeemable Preferred Stock | 26.5217 | -0.3593 | -1.34 | 2.06 K | 54.56 K | |
| NCV-P-A | AllianzGI Convertible & Income Fund 5.625% Series A Cumulative Preferred Shares (Liquidation Preference $25.00 per share) | 22.5704 | -0.3054 | -1.34 | 17.16 K | 387.26 K | |
| AHT-P-H | Ashford Hospitality Trust Inc 7.50% Series H Cumulative Preferred Stock | 17.15 | -0.2312 | -1.33 | 36.48 K | 625.6 K | |
| AMTB | Mercantil Bank Holding Cl A | 12.1207 | -0.1398 | -1.14 | 8.5 K | 103.03 K | |
| INN-P-E | Summit Hotel Properties Inc. 6.250% Series E Cumulative Redeemable Preferred Stock | 18.4594 | -0.1972 | -1.06 | 6.38 K | 117.86 K | |
| GNT-P-A | GAMCO Natural Resources Gold & Income Tust 5.20% Series A Cumulative Preferred Shares (Liquidation Preference $25.00 per share) | 20.6349 | -0.2143 | -1.03 | 4.52 K | 93.27 K | |
| GNT-PA | GAMCO Natural Resources Gold & Income Trust 5.20% Series A Cumulative Preferred Shares | 14.5246 | -0.1508 | -1.03 | 4.52 K | 65.65 K | |
| GRP-U | Granite Real Estate Investment Trust | 28.3519 | -0.2857 | -1 | 1.29 K | 36.52 K | |
| SCCC | Sachem Capital Corp. 7.75% Note | 190.9897 | -1.8724 | -0.97 | 93.6 K | 17.88 M | |
| AHT-P-G | Ashford Hospitality Trust Inc 7.375% Series G Cumulative Preferred Stock | 16.7682 | -0.1148 | -0.68 | 70.72 K | 1.19 M | |
| AHT-P-F | Ashford Hospitality Trust Inc 7.375% Series F Cumulative Preferred Stock | 16.9991 | -0.1156 | -0.68 | 52.24 K | 888.08 K | |
| PEB-P-F | Pebblebrook Hotel Trust - 6.30% PRF PERPETUAL USD - Ser F | 21.1327 | -0.1228 | -0.58 | 25.52 K | 539.41 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LUGDF | Lundin Gold Inc | 3.4019 | 16.81 B | -0.0972 | -2.78 | 6.6 K | 22.45 K |
| ECXJ | CXJ Group Co. Limited | 280.00 | 131.93 M | -120.00 | -30 | 8 | 2.24 K |
| ACRG | American Clean Resources Group Inc. | 3.50 | 98.71 M | -1.50 | -30 | 30 | 105 |
| MSRM | Mushrooms Inc. | 5.60 | 689.46 K | -0.90 | -13.85 | 124 | 694.4 |
| DNAX | DNA Brands Inc | 10.60 | 339.48 K | -1.90 | -15.2 | 349 | 3.7 K |
| SEII | Sharing Economy International Inc | 19.4975 | 322.59 K | -2.0025 | -9.31 | 13 | 253.47 |
| CBDL | CBD Life Sciences Inc | 34.50 | 305.53 K | -7.50 | -17.86 | 195 | 6.73 K |
| BOMO | Bowmo Inc | 6.00 | 13.64 K | -4.00 | -40 | 1.57 K | 9.43 K |
| SGMD | Sugarmade Inc | 21.00 | 6.6 K | -2.98 | -12.43 | 4.48 K | 94.14 K |
| CGSI | CGS International Inc | 4.80 | 3.67 K | -0.40 | -7.69 | 251 | 1.2 K |
| EVKG | Ever-Glory International Group Inc. | 3.40 | 2.92 K | -0.60 | -15 | 2.3 K | 7.82 K |
| AFIIQ | Armstrong Flooring Inc | 11.68 | 2.18 K | -0.15 | -1.27 | 144.1 K | 1.68 M |
| GTEH | GenTech Holdings Inc | 312.50 | 1.22 K | -38.50 | -10.97 | 1 | 312.5 |
| YVRLF | Liquid Media Group Ltd. | 7.00 | 482 | -0.68 | -8.85 | 2.62 K | 18.32 K |
| SYNE | Synthesis Energy Systems Inc | 6.368 | 157 | -0.488 | -7.12 | 2.86 K | 18.21 K |
| CLABF | Core One Labs Inc | 22.08 | -1.1616 | -5 | 2.33 K | 51.45 K | |
| SIRC | Solar Integrated Roofing Corporation | 13.965 | -0.585 | -4.02 | 379 | 5.29 K | |
| EWLL | eWellness Healthcare Corporation | 9.00 | -0.195 | -2.12 | 5.58 K | 50.18 K | |
| PSBXP | PS Business Parks Inc. | 16.438 | -0.128 | -0.77 | 34.6 K | 568.75 K |