Losers for 21 May 2007 from 00:00:00 until 23:59:59
Losers for 21 May 2007 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SEB | Seaboard Corporation | 2209.3069 | 4.17 B | -41.4126 | -1.84 | 2.6 K |
| NOG | Northern Oil and Gas | 36.4266 | 2.87 B | -2.0237 | -5.26 | 210 |
| IDR | Idaho Strategic Resources | 9.80 | 492.51 M | -0.56 | -5.41 | 2.67 K |
| VGZ | Vista Gold Corp | 6.00 | 341.02 M | -0.10 | -1.64 | 241.2 K |
| FRD | Friedman Industries Inc | 5.7796 | 306.83 M | -0.1211 | -2.05 | 12.5 K |
| GENC | Gencor Industries IN | 6.3333 | 278.94 M | -0.30 | -4.52 | 3.57 K |
| LODE | Comstock Mining Inc | 60.00 | 254.31 M | -5.00 | -7.69 | 860 |
| ESP | Espey Mfg. & Electronics | 8.0454 | 180.36 M | -0.0457 | -0.56 | 4.7 K |
| ARMP | Armata Pharmaceuticals Inc | 21210.00 | 162.26 M | -770.00 | -3.5 | 23 |
| USBC | USBC, Inc. | 2700.00 | 162.09 M | -240.00 | -8.16 | 5 |
| PED | Pedevco Corp | 13440.00 | 157.8 M | -1344.00 | -9.09 | 1 |
| BCV | Bancroft Convertible Fund | 5.6131 | 139.34 M | -0.0375 | -0.66 | 7.9 K |
| IOR | Income Opportunity Realty Trust | 5.34 | 81.4 M | -0.25 | -4.47 | 100 |
| XPL | Solitario Zinc Corp | 4.4301 | 74.9 M | -0.1699 | -3.69 | 4.8 K |
| DIT | Amcon Distributing Company | 16.9156 | 66.11 M | -0.1909 | -1.12 | 500 |
| OPTT | Ocean Power Tech Inc | 3316.00 | 50.92 M | -34.00 | -1.01 | 22.4 K |
| AGIG | AGIG | 655.2535 | 42.46 M | -24.046 | -3.54 | 169 |
| NNVC | Nanoviricides Inc | 72.10 | 33.4 M | -1.40 | -1.9 | 866 |
| JOB | General Employment Enterprises | 18.9036 | 26.85 M | -0.7524 | -3.83 | 1.76 K |
| RCG | Renaissance Capital Growth & Income Fund III | 7.8854 | 20.36 M | -0.0891 | -1.12 | 8.3 K |
| UUU | Universal Security Instruments | 25.7996 | 19.53 M | -0.7325 | -2.76 | 7.3 K |
| INUV | Inuvo Inc | 278.00 | 11.9 M | -2.00 | -0.71 | 7.42 K |
| REED | Reed's, Inc. | 2089.1445 | 11.82 M | -48.9868 | -2.29 | 20 |
| AIRI | Air Industries Group Inc | 1155.6504 | 11.69 M | -48.1521 | -4 | 27 |
| BGI | Birks Group Inc | 8.18 | 7.46 M | -0.07 | -0.85 | 300 |
| GBR | New Concept Energy Inc | 3.30 | 4 M | -0.10 | -2.94 | 400 |
| OGEN | Oragenics Inc | 172800.00 | 2.44 M | -3600.00 | -2.04 | 0 |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| GC | Gold | 659.10 | -3.80 | -0.57 | 6 |
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| MOVE | Merrill Lynch Option Volatility Estimate | 55.40 | 2.02 B | -1.30 | -2.29 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AMD | Advanced Micro Devices | 15.43 | 766.37 B | -0.16 | -1.03 | 24.53 M |
| ASML | ASML Holding N.V. ADR | 23.8464 | 673.69 B | -0.179 | -0.75 | 1.91 M |
| COST | Costco Wholesale | 38.4045 | 413.99 B | -0.4407 | -1.13 | 3.52 M |
| AZN | Astrazeneca Plc ADR | 23.7123 | 255.11 B | -0.2789 | -1.16 | 808.1 K |
| TXN | Texas Instruments | 22.1315 | 242.56 B | -0.1992 | -0.89 | 15.44 M |
| MRVL | Marvell Technology Inc | 13.9439 | 225.29 B | -0.1193 | -0.85 | 15.5 M |
| TMUS | T-Mobile US | 55.0315 | 194.39 B | -3.2502 | -5.58 | 708.9 K |
| PEP | Pepsico Inc | 39.3961 | 194.08 B | -0.2568 | -0.65 | 7.07 M |
| WDC | Western Digital Cp | 10.6082 | 144.29 B | -0.0961 | -0.9 | 5.18 M |
| ADBE | Adobe Systems Inc | 43.25 | 108.21 B | -0.34 | -0.78 | 6.63 M |
| INTU | Intuit Inc | 27.5458 | 98.98 B | -0.3089 | -1.11 | 6.37 M |
| CME | CME Group Inc | 50.9599 | 97.4 B | -0.4849 | -0.94 | 2.62 M |
| CSX | CSX Corp | 3.6418 | 94.42 B | -0.0742 | -2 | 55.11 M |
| MAR | Marriot International | 35.7514 | 92.99 B | -0.4236 | -1.17 | 1.99 M |
| REGN | Regeneron Pharmaceuticals | 24.5343 | 85.11 B | -0.1688 | -0.68 | 524.2 K |
| HON | Honeywell International Inc. Common Stock | 34.3192 | 69.19 B | -0.2355 | -0.68 | 8.48 M |
| EXC | Exelon Corp | 26.8641 | 46.42 B | -0.3083 | -1.13 | 3.82 M |
| TRI | Thomson Reuters Corporation Common Shares | 24.1062 | 45.87 B | -0.3165 | -1.3 | 50.3 K |
| KMB | Kimberly-Clark Corp | 46.2966 | 36.15 B | -0.2916 | -0.63 | 1.24 M |
| ESLT | Elbit Systems Ltd | 30.3473 | 34.84 B | -0.4639 | -1.51 | 44.2 K |
| ERIC | Ericsson ADR | 10.4941 | 33.12 B | -0.0743 | -0.7 | 3.02 M |
| CTSH | Cognizant Tech Sol | 17.2929 | 27.44 B | -0.0904 | -0.52 | 7.34 M |
| CINF | Cincinnati Financial | 23.6185 | 25.81 B | -0.1269 | -0.53 | 564.5 K |
| TSEM | Tower Semiconductor | 26.70 | 25.29 B | -0.30 | -1.11 | 3.63 K |
| FSLR | First Solar Inc | 62.03 | 23 B | -1.39 | -2.19 | 2.55 M |
| LSCC | Lattice Semicond | 5.17 | 16.7 B | -0.04 | -0.77 | 1.44 M |
| NBIX | Neurocrine Bioscienc | 11.38 | 15.55 B | -0.09 | -0.78 | 815.33 K |
| IESC | Ies Holdings | 24.30 | 13.61 B | -0.14 | -0.57 | 28.41 K |
| TTMI | TTM Technologies | 10.85 | 12.05 B | -0.07 | -0.64 | 298.53 K |
| DRS | Leonardo DRS, Inc. Common Stock | 4.1704 | 10.94 B | -0.1186 | -2.77 | 8.6 K |
| CYTK | Cytokinetics | 39.78 | 10.73 B | -0.78 | -1.92 | 9.26 K |
| KTOS | Kratos Defns | 15.30 | 10.53 B | -0.30 | -1.92 | 92.73 K |
| FORM | Formfactor Inc | 40.55 | 9.04 B | -0.28 | -0.69 | 767.98 K |
| AAL | American Airlines Group | 31.1199 | 8.95 B | -0.4431 | -1.4 | 3.06 M |
| SNEX | Stonex Group Inc | 7.3452 | 7.98 B | -0.0622 | -0.84 | 340.88 K |
| RIOT | Riot Blockchain Inc | 922.4517 | 7.87 B | -8.5617 | -0.92 | 56 |
| GGAL | Grupo Fin Galicia ADR | 7.8099 | 6.95 B | -0.1027 | -1.3 | 200.8 K |
| HOMB | Home Bancshares Inc | 3.236 | 6.04 B | -0.0176 | -0.54 | 67.95 K |
| CZR | Caesars Entertainment Inc | 14.92 | 6.04 B | -0.14 | -0.93 | 125.3 K |
| EXLS | Exlservice Holdings | 4.008 | 5.62 B | -0.048 | -1.18 | 431.21 K |
| CAKE | Cheesecake Fact | 21.1747 | 5.3 B | -0.1922 | -0.9 | 641.5 K |
| OMAB | Grupo Aeroportuario ADR | 10.8183 | 4.92 B | -0.1042 | -0.95 | 72.05 K |
| TFSL | Tfs Financial Corp | 5.9318 | 4.91 B | -0.0577 | -0.96 | 596.07 K |
| IEP | Icahn Enterprises | 13.0612 | 4.73 B | -0.1761 | -1.33 | 6.48 K |
| CECO | CECO Environmental Corp. | 9.9335 | 4.28 B | -0.4606 | -4.43 | 269 K |
| CLMT | Calumet Specialty Pr | 21.4984 | 4.24 B | -0.1462 | -0.68 | 37.49 K |
| CALM | Cal-Maine Foods IN | 3.4792 | 3.87 B | -0.0345 | -0.98 | 339.66 K |
| ATRO | Astronics Cp | 6.4043 | 3.75 B | -0.0669 | -1.03 | 53.44 K |
| OPCH | Option Care Health Inc | 16.80 | 3.52 B | -0.20 | -1.18 | 34.88 K |
| TOWN | Towne Bank | 10.7229 | 3.46 B | -0.1159 | -1.07 | 2.41 K |
| AEHR | Aehr Test Systems | 6.31 | 3.46 B | -0.04 | -0.63 | 11.26 K |
| CLDX | Celldex Therapeutics | 180.00 | 3.14 B | -7.20 | -3.85 | 2.1 K |
| DRH | Diamondrock Hospitality Company Common Stock | 9.6855 | 2.62 B | -0.0533 | -0.55 | 581.1 K |
| KALU | Kaiser Aluminum | 45.6236 | 2.47 B | -0.843 | -1.81 | 160.41 K |
| UFPT | U F P Tech Inc | 5.66 | 2.36 B | -0.09 | -1.57 | 87.02 K |
| TILE | Interface Inc | 14.0145 | 2.26 B | -0.2784 | -1.95 | 317.6 K |
| MLCO | Melco Resorts & Entertainment ADR | 11.0573 | 2.08 B | -0.1037 | -0.93 | 2.06 M |
| INOD | Innodata Inc | 3.87 | 2.05 B | -0.07 | -1.78 | 15.64 K |
| IMOS | Chipmos Tech ADR | 9.5878 | 1.86 B | -0.0777 | -0.8 | 950.4 K |
| JBLU | Jetblue Airways Cp | 10.46 | 1.79 B | -0.23 | -2.15 | 5.38 M |
| HOPE | Hope Bancorp Inc | 9.5153 | 1.78 B | -0.1122 | -1.17 | 259.75 K |
| ANIP | ANI Pharma Inc | 250.2005 | 1.78 B | -3.96 | -1.56 | 7.28 K |
| GT | Goodyear Tire Rubber | 30.6782 | 1.68 B | -0.4088 | -1.32 | 5.49 M |
| SBET | Sharplink Gaming Ltd | 2073.6001 | 1.65 B | -14.3999 | -0.69 | 0 |
| IMKTA | Ingles Markets Inc | 22.4642 | 1.61 B | -0.1259 | -0.56 | 47.14 K |
| DSGR | Distribution Solutions Group Inc | 15.9307 | 1.61 B | -0.15 | -0.93 | 18.4 K |
| ICFI | Icf International | 18.3519 | 1.6 B | -0.5222 | -2.77 | 360.15 K |
| BJRI | Bj's Restaurants Inc | 19.7424 | 1.37 B | -0.253 | -1.27 | 94.51 K |
| SENEA | Seneca Foods Cp A | 29.34 | 1.3 B | -0.21 | -0.71 | 900 |
| WLDN | Willdan Group Inc | 9.40 | 1.3 B | -0.10 | -1.05 | 200 |
| SENEB | Seneca Foods Cp B | 29.46 | 1.3 B | -0.60 | -2 | 700 |
| APPS | Digital Turbine | 9.50 | 1.3 B | -0.25 | -2.56 | 203 |
| HFWA | Heritage Financial | 12.1407 | 1.18 B | -0.338 | -2.71 | 5.34 K |
| STAA | Staar Surgical Company | 4.61 | 1.15 B | -0.09 | -1.91 | 49.48 K |
| WLFC | Willis Lease Fin C | 11.2616 | 1.15 B | -0.0674 | -0.59 | 3 K |
| SVRA | Savara Inc | 4410.00 | 1.13 B | -192.50 | -4.18 | 268 |
| GPRE | Green Plains Inc | 17.9126 | 1.12 B | -0.354 | -1.94 | 5.01 K |
| OPK | Opko Health Inc | 4.65 | 1.09 B | -0.16 | -3.33 | 52.88 K |
| GLDD | Great Lakes Drg Dock | 8.4131 | 1.07 B | -0.0914 | -1.07 | 284 K |
| NWPX | Northwest Pipe Company | 35.07 | 1.06 B | -0.51 | -1.43 | 30.49 K |
| KFRC | Kforce Inc | 10.8657 | 1.04 B | -0.1246 | -1.13 | 269.7 K |
| GERN | Geron Corp | 8.4565 | 994.36 M | -0.2268 | -2.61 | 2.86 M |
| MPB | Mid Penn Bancorp Inc | 14.022 | 942.98 M | -0.179 | -1.26 | 100 |
| KOPN | Kopin Cp | 3.16 | 908.92 M | -0.07 | -2.17 | 324.74 K |
| DGICB | Donegal Group Cl B | 9.1158 | 864.88 M | -0.2098 | -2.25 | 301 |
| EGBN | Eagle Bancorp Inc | 10.4151 | 848.37 M | -0.145 | -1.37 | 11.37 K |
| DJCO | Daily Journal Cp | 40.25 | 846.9 M | -1.07 | -2.59 | 201 |
| IBCP | Independent Bk Cp | 104.5653 | 827.15 M | -0.9347 | -0.89 | 9.85 K |
| LPTH | Lightpath Tech Inc | 4.91 | 817.52 M | -0.15 | -2.96 | 11.59 K |
| DCTH | Delcath Systems Inc | 4.00 | 581.2 M | -0.12 | -2.91 | 359.96 K |
| COFS | Choiceone Financial | 6.6921 | 497.12 M | -0.2593 | -3.73 | 1.43 K |
| JOUT | Johnson Outdoors | 15.3771 | 493.8 M | -0.2483 | -1.59 | 12.8 K |
| GRVY | Gravity Ltd ADR | 26.92 | 488.16 M | -1.04 | -3.72 | 1.12 K |
| CZNC | Citizens & Northern Corp | 8.3194 | 460.93 M | -0.0841 | -1 | 1.06 K |
| OFIX | Orthofix Intl NV | 46.09 | 407.73 M | -0.30 | -0.65 | 208.63 K |
| SLP | Simulations Plus Inc | 4.7336 | 371.73 M | -0.1326 | -2.72 | 192.6 K |
| FWDI | AdvisorShares Madrona International ETF | 34.00 | 370.24 M | -0.20 | -0.58 | 6.08 K |
| ARTNA | Artesian Res Cp A | 10.476 | 368.07 M | -0.0534 | -0.51 | 3.6 K |
| GALT | Galectin Therapeutic | 4.80 | 360.03 M | -0.18 | -3.61 | 14.68 K |
| PESI | Perma-Fix Envir | 15.60 | 358.17 M | -0.20 | -1.27 | 143.29 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| WMT | Walmart Stores | 10.5734 | 817.99 B | -0.1474 | -1.37 | 63.07 M |
| KO | Coca-Cola Company | 14.5328 | 389.38 B | -0.2016 | -1.37 | 26.41 M |
| HD | Home Depot | 23.8251 | 348.9 B | -0.1542 | -0.64 | 12.65 M |
| NVS | Novartis Ag ADR | 24.7416 | 296.97 B | -0.5531 | -2.19 | 6.67 M |
| TM | Toyota Motor Corp Ltd | 78.5619 | 227.63 B | -0.9463 | -1.19 | 1 M |
| IBM | International Business Machines | 56.034 | 220.17 B | -0.4973 | -0.88 | 7.86 M |
| SAN | Banco Santander ADR | 5.6892 | 202.44 B | -0.0992 | -1.71 | 1.15 M |
| ABT | Abbott Laboratories | 18.2599 | 196.9 B | -0.2492 | -1.35 | 9.6 M |
| UNP | Union Pacific Corp | 20.0464 | 180.58 B | -0.1297 | -0.64 | 9.69 M |
| T | American Telephone and Telegraph Inc. | 9.4039 | 172.34 B | -0.1275 | -1.34 | 25.72 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 8.5639 | 157.99 B | -0.0922 | -1.07 | 1.18 M |
| UL | Unilever Plc ADR | 18.6813 | 136.52 B | -0.2892 | -1.52 | 1.89 M |
| SPGI | S&P Global Inc | 49.5927 | 127.4 B | -0.2634 | -0.53 | 1.61 M |
| BTI | British American Tobacco Industries ADR | 11.2282 | 122.22 B | -0.1046 | -0.92 | 164.4 K |
| LOW | Lowe's Companies | 22.7846 | 121.79 B | -0.5646 | -2.42 | 27.9 M |
| CVS | CVS Corp | 24.8596 | 119.78 B | -0.434 | -1.72 | 15.26 M |
| MDT | Medtronic Inc | 32.3545 | 117.38 B | -0.435 | -1.33 | 14.72 M |
| GSK | Glaxosmithkline Plc ADR | 20.8074 | 104.07 B | -1.7725 | -7.85 | 13.64 M |
| USB | U.S. Bancorp | 19.0036 | 96.26 B | -0.1099 | -0.57 | 8.25 M |
| BCS | Barclays Plc ADR | 29.6905 | 89.18 B | -0.4058 | -1.35 | 507.67 K |
| ELV | Elevance Health Inc | 67.0596 | 85.94 B | -0.5084 | -0.75 | 2.21 M |
| LYG | Lloyds Banking Group Plc ADR | 14.2273 | 85.6 B | -0.1014 | -0.71 | 229.58 K |
| CP | Canadian Pacific Railway | 11.4099 | 83.36 B | -0.0803 | -0.7 | 1.29 M |
| FDX | Fedex Corp | 85.838 | 78.22 B | -0.5921 | -0.69 | 3.62 M |
| NSC | Norfolk Southern Corp | 37.2376 | 77.85 B | -0.408 | -1.08 | 3.72 M |
| TRV | The Travelers Companies Inc | 35.7316 | 76.02 B | -0.2557 | -0.71 | 2.27 M |
| CI | Cigna Corp | 49.0975 | 72.51 B | -0.9366 | -1.87 | 4.01 M |
| DB | Deutsche Bank Ag | 85.7952 | 70.58 B | -0.6626 | -0.77 | 202.69 K |
| APD | Air Products and Chemicals | 56.8055 | 66.88 B | -0.4372 | -0.76 | 1.82 M |
| TDG | Transdigm Group Inc | 12.8309 | 66.02 B | -0.1988 | -1.53 | 289.4 K |
| RELX | Relx Plc ADR | 6.1477 | 61.69 B | -0.1269 | -2.02 | 174.4 K |
| CTA-PB | E. I. du Pont de Nemours and Company | 32.884 | 59.46 B | -0.3519 | -1.06 | 100 |
| DAL | Delta Air Lines Inc | 16.3738 | 54.49 B | -0.2672 | -1.61 | 2.08 M |
| DEO | Diageo Plc ADR | 48.2357 | 52.17 B | -0.5396 | -1.11 | 567.4 K |
| BDX | Becton Dickinson and Company | 42.7078 | 51.11 B | -0.4494 | -1.04 | 1.58 M |
| ETR | Entergy Corp | 27.3705 | 50.09 B | -0.1513 | -0.55 | 2.91 M |
| INFY | Infosys Ltd ADR | 3.4282 | 47.91 B | -0.0294 | -0.85 | 20.11 M |
| VTR | Ventas Inc | 19.6884 | 47.54 B | -0.1215 | -0.61 | 2.86 M |
| TRI | Thomson Reuters Corp | 24.7311 | 47.17 B | -0.3248 | -1.3 | 48.44 K |
| HUM | Humana Inc | 56.0086 | 45.72 B | -0.6199 | -1.09 | 1.4 M |
| STM | Stmicroelectronics N.V. ADR | 13.0701 | 44.56 B | -0.0888 | -0.67 | 2.41 M |
| LYV | Live Nation Entertainment | 20.11 | 42.4 B | -0.35 | -1.71 | 1.4 M |
| IX | Orix Corp ADR | 4.0527 | 40.78 B | -0.1526 | -3.63 | 587.5 K |
| KB | KB Financial Group Inc ADR | 49.7142 | 39.76 B | -1.219 | -2.39 | 444.64 K |
| SYY | Sysco Corp | 18.8614 | 39.75 B | -0.3492 | -1.82 | 4 M |
| IRM | Iron Mountain Inc | 9.7505 | 36.6 B | -0.075 | -0.76 | 695.18 K |
| KMB | Kimberly-Clark Corp | 46.2966 | 36.09 B | -0.2916 | -0.63 | 1.24 M |
| PUK | Prudential Public Ltd Company ADR | 15.5394 | 34.28 B | -0.1926 | -1.22 | 62.69 K |
| SHG | Shinhan Financial Group Co. Ltd ADR | 28.2328 | 33.77 B | -0.2432 | -0.85 | 62.4 K |
| AEE | Ameren Corp | 25.4173 | 30.12 B | -0.1739 | -0.68 | 1.26 M |
| LVS | Las Vegas Sands | 48.088 | 29.77 B | -0.5005 | -1.03 | 3.59 M |
| NMR | Nomura Holdings Inc ADR | 10.606 | 27.62 B | -0.126 | -1.17 | 745.1 K |
| PHG | Koninklijke Philips Electronics ADR | 23.3904 | 26.88 B | -0.3202 | -1.35 | 525.1 K |
| RF | Regions Financial Corp | 20.4008 | 25.75 B | -0.1181 | -0.58 | 2.37 M |
| PPL | PPL Corp | 18.3506 | 25.7 B | -0.0961 | -0.52 | 1.75 M |
| TPL | Texas Pacific Land Trust | 3.8423 | 25.49 B | -0.2195 | -5.4 | 1.33 M |
| IHG | Intercontinental Hotels Group ADR | 17.3911 | 23.57 B | -0.1363 | -0.78 | 351.04 K |
| KEY | Keycorp | 19.5661 | 23.42 B | -0.1283 | -0.65 | 2.28 M |
| BG | Bunge Ltd | 51.8144 | 22.4 B | -0.36 | -0.69 | 1.67 M |
| MKL | Markel Corp | 484.70 | 22.16 B | -4.77 | -0.97 | 25 K |
| THC | Tenet Healthcare Corp | 27.04 | 21.95 B | -0.48 | -1.74 | 1.37 M |
| IP | International Paper Company | 29.5409 | 21.37 B | -0.2283 | -0.77 | 2.86 M |
| NI | NiSource Inc | 4.706 | 19.97 B | -0.0393 | -0.83 | 3.01 M |
| LUV | Southwest Airlines Company | 12.291 | 19.51 B | -0.1025 | -0.83 | 4.73 M |
| ITT | ITT Inc | 17.4013 | 18.7 B | -0.0965 | -0.55 | 3.44 M |
| BSAC | Banco Santander Chile ADR | 8.0249 | 16.29 B | -0.047 | -0.58 | 137.8 K |
| RBA | Ritchie Bros. Auctioneers Inc | 13.5882 | 16.18 B | -0.0916 | -0.67 | 72 K |
| MAA | Mid-America Apartment Communities | 24.7742 | 15.71 B | -0.1392 | -0.56 | 322 K |
| TLK | P.T. Telekomunikasi Indonesia Tbk ADR | 9.6073 | 14.49 B | -0.0905 | -0.93 | 418.6 K |
| IVZ | Invesco Plc | 12.2915 | 13.85 B | -0.1615 | -1.3 | 787.9 K |
| AA | Alcoa Corp | 71.6538 | 13.34 B | -1.3599 | -1.86 | 2.67 M |
| AEG | Aegon N.V. ADR | 8.3585 | 13.32 B | -0.147 | -1.73 | 557.7 K |
| SJM | J.M. Smucker Company | 31.265 | 13.15 B | -0.5008 | -1.58 | 234.7 K |
| FMS | Fresenius Medical Care Corp ADR | 17.9874 | 12.47 B | -0.3404 | -1.86 | 139 K |
| WTS | Watts Water Technologies | 30.3678 | 12.35 B | -0.211 | -0.69 | 705 K |
| SNN | Smith & Nephew Snats ADR | 16.8647 | 12.17 B | -0.3028 | -1.76 | 150.69 K |
| EGO | Eldorado Gold Corp | 27.24 | 11.12 B | -0.5256 | -1.89 | 234.72 K |
| TX | Ternium S.A. ADR | 11.4927 | 10.82 B | -0.1121 | -0.97 | 552.6 K |
| PSO | Pearson Plc ADR | 8.9271 | 9.67 B | -0.1709 | -1.88 | 96.5 K |
| QGEN | Qiagen N.V. | 15.5882 | 9.27 B | -0.1923 | -1.22 | 226.05 K |
| KT | Korea Telecom Corp ADR | 11.3156 | 8.89 B | -0.1314 | -1.15 | 599 K |
| KMX | Carmax Inc | 23.59 | 8.41 B | -1.02 | -4.14 | 5.83 M |
| CAG | Conagra Brands Inc | 9.7652 | 7.79 B | -0.0737 | -0.75 | 3.5 M |
| GS-PC | The Goldman Sachs Group Inc. PFD 1/1000 C | 9.7556 | 7.52 B | -0.117 | -1.19 | 2.4 K |
| AGX | Argan Inc | 4.1627 | 7.24 B | -0.0335 | -0.8 | 14.1 K |
| AN | Autonation Inc | 21.36 | 6.62 B | -0.27 | -1.25 | 2.68 M |
| MATX | Matson Inc | 16.4265 | 6.48 B | -0.137 | -0.83 | 684.25 K |
| WPP | Wpp Plc ADR | 36.2129 | 5.67 B | -0.6141 | -1.67 | 157.92 K |
| OII | Oceaneering International | 21.9183 | 5.22 B | -0.1371 | -0.62 | 1.63 M |
| ALK | Alaska Air Group | 6.3488 | 4.48 B | -0.0584 | -0.91 | 2.52 M |
| ITGR | Integer Holdings Corp | 27.0964 | 4.26 B | -0.1458 | -0.54 | 185.7 K |
| PHI | Philippine Long Distance Telephone ADR | 14.7329 | 4.22 B | -0.1659 | -1.11 | 168.4 K |
| GRTUF | GRTUF | 17.8868 | 4.01 B | -0.0962 | -0.53 | 9.8 K |
| DK | Delek US Holdings | 13.5276 | 3.92 B | -0.1279 | -0.94 | 451.6 K |
| HNI | Hon Industries Inc | 23.5241 | 3.45 B | -0.238 | -1 | 368.7 K |
| WT | Wisdomtree Inc | 5.4155 | 3.43 B | -0.0407 | -0.75 | 32.1 K |
| AGO | Assured Guaranty Ltd | 21.8544 | 3.27 B | -0.2179 | -0.99 | 138.3 K |
| IMAX | Imax Corp | 4.51 | 2.89 B | -0.44 | -8.89 | 621.74 K |
| DAC | Danaos Corp | 318.9523 | 2.68 B | -3.9994 | -1.24 | 17.64 K |
| DRH | Diamondrock Hospitality Company | 9.6855 | 2.62 B | -0.0533 | -0.55 | 581.1 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 3.7419 | 221.43 B | -0.0402 | -1.06 | 500 |
| NTPIF | Nam Tai Property Inc. | 11.98 | 271.72 M | -0.10 | -0.83 | 198.5 K |
| ITRO | Itronics Inc | 21.00 | 2.87 M | -1.00 | -4.55 | 916 |
| SEEK | TheDirectory.com Inc | 10.00 | 1.45 M | -2.00 | -16.67 | 61 |
| FCGD | First Colombia Gold Corp | 15000.00 | 978.13 K | -400.00 | -2.6 | 20 |
| ERHE | ERHC Energy Inc | 33.50 | 863.83 K | -0.50 | -1.47 | 187.22 K |
| VGLS | VG Life Sciences Inc | 480815.3438 | 336.94 K | -58753.0313 | -10.89 | 0 |
| PJET | Priority Aviation Inc | 4000.00 | 98.01 K | -800.00 | -16.67 | 4 |
| GRLF | Green Leaf Innovations Inc | 22.50 | 93.04 K | -2.50 | -10 | 399.6 K |
| ENDO | Thermic Sciences International | 8.00 | 58.79 K | -0.20 | -2.44 | 2.22 K |
| MMMM | Quad M Solutions Inc | 51.00 | 21.74 K | -4.00 | -7.27 | 100 |
| XDSL | mPhase Technologies Inc | 710.00 | 16.8 K | -15.00 | -2.07 | 133 |
| ULTRF | Ultrapetrol (Bahamas) Limited | 22.53 | 14.07 K | -0.34 | -1.49 | 376.56 K |
| MIHL | Montague International Holding Ltd | 2200.00 | 12.63 K | -300.00 | -12 | 2 |
| ACAI | Safeplus International Holdings Limited | 25.00 | 5.08 K | -1.50 | -5.66 | 1.04 K |
| SNLP | Syntrol Corp | 27.00 | 4.45 K | -1.50 | -5.26 | 33 |
| HDYNQ | Hyperdynamics Corporation | 13.12 | 3.56 K | -0.88 | -6.29 | 33.64 K |
| YVRLF | Liquid Media Group Ltd. | 293.24 | 482 | -9.76 | -3.22 | 404 |
| PARD | Poniard Pharmaceuticals Inc | 282.40 | 149 | -3.20 | -1.12 | 1.32 K |
| DVLP | Golden Developing Solutions Inc | 6.12 | -1.7424 | -22.16 | 33 | |
| PURA | Puration Inc | 860000.00 | -140000.00 | -14 | 0 | |
| FONU | FonU2 Inc | 560.00 | -80.00 | -12.5 | 7 | |
| HBRM | Herborium Group Inc | 28.00 | -4.00 | -12.5 | 107 | |
| RLBD | Real Brands Inc | 22.50 | -1.65 | -6.83 | 1.8 K | |
| FRTD | Fortitude Group Inc | 3150.00 | -95.4546 | -2.94 | 116.8 K | |
| TXCCQ | TranSwitch Corporation | 11.8482 | -0.2386 | -1.97 | 58.44 K |