Losers for 2 July 2007 from 00:00:00 until 23:59:59
Losers for 2 July 2007 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| OPTT | Ocean Power Tech Inc | 3082.00 | 2.9 M | -84.20 | -2.66 | 30.75 K | 94.76 M |
| WWR | Westwater Resources | 63300.00 | 51.47 M | -2880.00 | -4.35 | 162 | 10.25 M |
| DNN | Denison Mines Corp | 7.7191 | 1.87 B | -0.5376 | -6.51 | 508.85 K | 3.93 M |
| COHN | Cohen & CO Inc | 180.8889 | 31.45 M | -5.2664 | -2.83 | 20.14 K | 3.64 M |
| TRT | Trio-Tech International | 9.5811 | 57.89 M | -0.2362 | -2.41 | 103.2 K | 988.77 K |
| TPHS | Trinity Pl Hlds Inc | 18.5867 | 1.98 M | -0.4043 | -2.13 | 28.62 K | 531.93 K |
| GTE | Gran Tierra Energy Inc | 13.80 | 335.05 M | -0.40 | -2.82 | 19.03 K | 262.57 K |
| FRD | Friedman Industries Inc | 5.5073 | 271.78 M | -0.3329 | -5.7 | 28.2 K | 155.31 K |
| NNVC | Nanoviricides Inc | 59.50 | 31.41 M | -4.90 | -7.61 | 2.49 K | 148.1 K |
| BRN | Barnwell Industries | 19.5116 | 12.49 M | -0.2856 | -1.44 | 6.6 K | 128.78 K |
| TOVX | Theriva Biologics Inc | 39360.0977 | 6.61 M | -2624.0078 | -6.25 | 3 | 118.08 K |
| CMT | Core Molding Technologies Inc | 6.9632 | 189.66 M | -0.1088 | -1.54 | 15.6 K | 108.63 K |
| WYY | Widepoint Corp | 9.70 | 56.59 M | -0.10 | -1.02 | 9.36 K | 90.79 K |
| BKTI | Bk Technologies Inc | 18.3557 | 231.74 M | -0.1782 | -0.96 | 3.2 K | 58.74 K |
| INTT | Intest Corp | 4.4093 | 176.1 M | -0.0676 | -1.51 | 10.9 K | 48.06 K |
| IDR | Idaho Strategic Resources | 8.82 | 294.53 M | -0.28 | -3.08 | 4.27 K | 37.69 K |
| PW | Power REIT | 7.1322 | 2.45 M | -0.1169 | -1.61 | 4.3 K | 30.67 K |
| CVR | Chicago Rivet & Machine Company | 14.1041 | 9.52 M | -0.1007 | -0.71 | 800 | 11.28 K |
| BESS | Bimergen Energy Corporation | 420.00 | 21.08 M | -56.00 | -11.76 | 24 | 10.08 K |
| PED | Pedevco Corp | 9340.7998 | 155.65 M | -403.2002 | -4.14 | 1 | 9.34 K |
| DIT | Amcon Distributing Company | 17.5647 | 58.35 M | -0.3819 | -2.13 | 400 | 7.03 K |
| MXC | Mexco Energy Corp | 5.2041 | 23.68 M | -0.0484 | -0.92 | 700 | 3.64 K |
| LODE | Comstock Mining Inc | 55.00 | 108.76 M | -5.00 | -8.33 | 50 | 2.75 K |
| JOB | General Employment Enterprises | 18.3393 | 702.05 M | -0.5643 | -2.99 | 70 | 1.28 K |
Commodities (COMM) POINTS
Global Indices (INDX) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MOVE | Merrill Lynch Option Volatility Estimate | 76.00 | 3.12 B | -1.50 | -1.94 | 0 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 3.6333 | 5.18 T | -0.0234 | -0.64 | 994.86 M | 3.61 B |
| NTAP | Netapp Inc | 21.2228 | 35.62 B | -0.2055 | -0.96 | 11.03 M | 234.06 M |
| MRVL | Marvell Technology Inc | 15.4005 | 141.05 B | -0.1107 | -0.71 | 14.92 M | 229.76 M |
| CROX | Crocs Inc | 41.84 | 7.49 B | -1.16 | -2.7 | 5.31 M | 222.1 M |
| SBUX | Starbucks Corporation | 10.4171 | 121.35 B | -0.076 | -0.72 | 20.6 M | 214.57 M |
| AKAM | Akamai Technologies | 48.20 | 12.27 B | -0.44 | -0.9 | 2.46 M | 118.59 M |
| INTU | Intuit Inc | 26.1336 | 91.31 B | -0.4149 | -1.56 | 4.53 M | 118.31 M |
| PTEN | Patterson-Uti Energy | 18.3338 | 4.16 B | -0.2266 | -1.22 | 5.79 M | 106.22 M |
| GEN | Gen Digital Inc | 7.1268 | 18.04 B | -0.0929 | -1.29 | 10.27 M | 73.18 M |
| HBAN | Huntington Bcshs | 11.6025 | 31.88 B | -0.077 | -0.66 | 5.95 M | 68.98 M |
| POOL | Pool Corp | 28.1913 | 7.72 B | -0.9868 | -3.38 | 1.51 M | 42.69 M |
| VRTX | Vertex Pharmaceutic | 28.39 | 136.56 B | -0.17 | -0.6 | 1.41 M | 39.96 M |
| INSG | Inseego Corp | 257.90 | 74.41 M | -2.30 | -0.88 | 118.94 K | 30.67 M |
| TTWO | Take-Two Interactive Software | 19.8587 | 42.6 B | -0.1099 | -0.55 | 1.42 M | 28.22 M |
| NDAQ | Nasdaq Inc | 7.7343 | 60.63 B | -0.055 | -0.71 | 3.6 M | 27.82 M |
| EZPW | Ezcorp Inc | 12.57 | 1.69 B | -0.67 | -5.06 | 1.51 M | 18.99 M |
| VNDA | Vanda Pharmaceuticals | 19.96 | 241.27 M | -0.30 | -1.48 | 944.75 K | 18.86 M |
| DIOD | Diodes Inc | 27.44 | 4.02 B | -0.4067 | -1.46 | 613.2 K | 16.83 M |
| MDRX | Allscripts Hlthcare | 13.2522 | 538.14 M | -0.2869 | -2.12 | 1.03 M | 13.66 M |
| ENTG | Entegris Inc | 11.3076 | 22.52 B | -0.067 | -0.59 | 1.2 M | 13.58 M |
| MLCO | Melco Resorts & Entertainment ADR | 9.9094 | 1.53 B | -0.1036 | -1.03 | 1.35 M | 13.4 M |
| AEIS | Advanced Energy | 21.9921 | 8.89 B | -0.2255 | -1.01 | 573.3 K | 12.61 M |
| IMOS | Chipmos Tech ADR | 11.1107 | 1.71 B | -0.0622 | -0.56 | 1.08 M | 12.01 M |
| GEG | Great Elm Group Inc | 74.64 | 66.63 M | -0.48 | -0.64 | 142.22 K | 10.62 M |
| LSCC | Lattice Semicond | 5.63 | 15.98 B | -0.09 | -1.57 | 1.34 M | 7.53 M |
| SCOR | Comscore Inc | 448.20 | 45.74 M | -14.80 | -3.2 | 16.2 K | 7.26 M |
| MCHX | Marchex Inc | 11.8799 | 62.52 M | -0.4299 | -3.49 | 506.48 K | 6.02 M |
| SSYS | Stratasys Ltd | 23.145 | 511.76 M | -0.345 | -1.47 | 259.05 K | 6 M |
| CRAI | Cra International | 40.7895 | 1.29 B | -1.0148 | -2.43 | 131.9 K | 5.38 M |
| INSM | Insmed Inc | 7.90 | 26.58 B | -0.20 | -2.47 | 625.69 K | 4.94 M |
| IPGP | Ipg Photonics Corp | 19.2032 | 2.88 B | -0.5444 | -2.76 | 246.85 K | 4.74 M |
| CENT | Central Garden | 9.5088 | 2.95 B | -0.0861 | -0.9 | 483.48 K | 4.6 M |
| UEIC | Universal Elect IN | 36.13 | 88.26 M | -0.19 | -0.52 | 124.4 K | 4.49 M |
| MVIS | Microvision | 38.24 | 35.75 M | -1.76 | -4.4 | 113.81 K | 4.35 M |
| SAIA | Saia Inc | 18.00 | 9.13 B | -0.1733 | -0.95 | 207.76 K | 3.74 M |
| GAIA | Gaiam Inc | 17.2515 | 31.66 M | -0.3181 | -1.81 | 204.42 K | 3.53 M |
| ARWR | Arrowhead Pharma | 49.50 | 6.75 B | -0.80 | -1.59 | 67.71 K | 3.35 M |
| SPOK | Spok Holdings Inc | 6.2603 | 244.25 M | -0.071 | -1.12 | 518.58 K | 3.25 M |
| CENTA | Central Garden & Pet | 9.232 | 2.53 B | -0.152 | -1.62 | 351.55 K | 3.25 M |
| POWI | Power Integratn | 11.1929 | 2.47 B | -0.0861 | -0.76 | 272.8 K | 3.05 M |
| REFR | Research Frontiers | 13.95 | 10.86 M | -0.1599 | -1.13 | 209.62 K | 2.92 M |
| CVCO | Cavco Inds Inc | 37.09 | 4.92 B | -0.43 | -1.15 | 76.33 K | 2.83 M |
| RIBT | Ricebran Technologie | 6620.00 | -200.00 | -2.93 | 418 | 2.77 M | |
| PPIH | Perma-Pipe International Holdings Inc | 27.18 | 231.64 M | -0.81 | -2.89 | 96.47 K | 2.62 M |
| ASTI | Ascent Solar Technologies | 8.37 | 14.99 M | -0.10 | -1.18 | 305.85 K | 2.56 M |
| ICLR | Icon Plc | 21.76 | 14.58 B | -0.11 | -0.5 | 105.79 K | 2.3 M |
| AVNW | Aviat Networks Inc | 106.0799 | 223.1 M | -1.80 | -1.67 | 21 K | 2.23 M |
| CDZI | Cadiz Inc | 21.60 | 268.66 M | -0.87 | -3.87 | 102.94 K | 2.22 M |
| FORR | Forrester Resrch | 22.1344 | 173.83 M | -0.5071 | -2.24 | 97 K | 2.15 M |
| GLDD | Great Lakes Drg Dock | 8.4862 | 1.25 B | -0.2012 | -2.32 | 247.13 K | 2.1 M |
| RIGL | Rigel Pharmaceuticals | 87.40 | 830.51 M | -1.70 | -1.91 | 23.82 K | 2.08 M |
| APYX | Apyx Medical Corp | 5.97 | 118.37 M | -0.05 | -0.83 | 345.8 K | 2.06 M |
| IMKTA | Ingles Markets Inc | 21.5704 | 1.6 B | -0.1133 | -0.52 | 92.18 K | 1.99 M |
| EYPT | Eyepoint Pharmaceuticals Inc | 47.20 | 26.38 M | -13.60 | -22.37 | 40.43 K | 1.91 M |
| STRL | Sterling Constructio | 20.92 | 8.92 B | -0.23 | -1.09 | 78.32 K | 1.64 M |
| SHOE | Shoe Station Group Inc. | 7.164 | 390.36 M | -0.0472 | -0.65 | 222.3 K | 1.59 M |
| CHDN | Churchill Downs IN | 7.4982 | 6.84 B | -0.0591 | -0.78 | 205.64 K | 1.54 M |
| PAMT | PAMT CORP | 3.7636 | 299.89 M | -0.0479 | -1.26 | 405.95 K | 1.53 M |
| NTCT | Netscout Systems | 8.59 | 2.34 B | -0.08 | -0.92 | 165.9 K | 1.43 M |
| CWST | Casella Waste Sys | 10.53 | 6.38 B | -0.25 | -2.32 | 117.6 K | 1.24 M |
| KOPN | Kopin Cp | 3.78 | 584.24 M | -0.12 | -3.08 | 313.13 K | 1.18 M |
| CIGI | Colliers Intl Grp IN | 14.8086 | 4.6 B | -0.0952 | -0.64 | 79.6 K | 1.18 M |
| STAB | Statera Biopharma Inc | 205.00 | 7.14 K | -14.20 | -6.48 | 5.38 K | 1.1 M |
| TRS | Trimas Corp | 9.273 | 1.35 B | -0.093 | -0.99 | 118.97 K | 1.1 M |
| STRS | Stratus Pptys Inc | 28.6304 | 139.53 M | -0.3103 | -1.07 | 35.5 K | 1.02 M |
| TTGT | Techtarget Inc | 12.62 | 202.87 M | -0.23 | -1.79 | 79.1 K | 998.24 K |
| PLUR | Pluri Inc | 1416.00 | 14.14 M | -39.9998 | -2.75 | 581 | 822.7 K |
| PRSO | Peraso Inc | 69600.00 | 5.64 M | -400.00 | -0.57 | 10 | 696 K |
| VCEL | Vericel Corproation | 212.80 | 2.92 B | -1.60 | -0.75 | 3.17 K | 673.51 K |
| THFF | First Finl Corp [In] | 16.238 | 918.05 M | -0.3677 | -2.21 | 40.76 K | 661.93 K |
| NAVBQ | Navidea Biopharmaceuticals Inc. | 5.20 | 10.01 K | -0.10 | -1.89 | 123.04 K | 639.79 K |
| ACHV | Achieve Life Sciences Inc | 204732.00 | 647.48 M | -4356.00 | -2.08 | 3 | 614.2 K |
| EML | Eastern Company | 18.5389 | 191.78 M | -0.5519 | -2.89 | 30 K | 556.17 K |
| SILC | Silicom Ltd | 17.7189 | 165.76 M | -0.2774 | -1.54 | 30.75 K | 544.94 K |
| CRMT | America's Car-Mart | 13.37 | 7.8 M | -0.22 | -1.62 | 40.45 K | 540.82 K |
| DWSN | Dawson Geophscl | 19.4742 | 52.48 M | -0.4011 | -2.02 | 27.34 K | 532.39 K |
| RIOT | Riot Blockchain Inc | 973.8182 | 6.57 B | -21.4026 | -2.15 | 436 | 424.58 K |
| PEBO | Peoples Bancorp Inc | 12.9593 | 1.38 B | -0.1062 | -0.81 | 31.18 K | 404.02 K |
| PNRG | Primeenergy Cp | 55.44 | 308.72 M | -1.56 | -2.74 | 6.9 K | 382.54 K |
| IMCI | Infinite Group Inc. Common Stock | 44.25 | 677 | -0.75 | -1.67 | 7.95 K | 351.79 K |
| VALU | Value Line Inc | 17.1536 | 379.79 M | -0.3794 | -2.16 | 19 K | 325.92 K |
| ARLP | Alliance Resource Pt | 4.4032 | 3.25 B | -0.0253 | -0.57 | 73.01 K | 321.46 K |
| AMRN | Amarin Corp ADR | 114.00 | 478.44 M | -4.00 | -3.39 | 2.71 K | 308.48 K |
| SNGX | Soligenix Inc | 15360.00 | 6.88 M | -480.00 | -3.03 | 20 | 307.2 K |
| RGEN | Repligen Cp | 3.81 | 10.73 B | -0.09 | -2.31 | 77.58 K | 295.6 K |
| WNEB | Western New England Bancorp Inc | 5.0158 | 269.7 M | -0.0253 | -0.5 | 57.5 K | 288.41 K |
| ARTNA | Artesian Res Cp A | 10.1295 | 337.7 M | -0.064 | -0.63 | 23.9 K | 242.1 K |
| RMTI | Rockwell Medical IN | 58.74 | 28.33 M | -1.76 | -2.91 | 3.94 K | 231.2 K |
| CEVA | Ceva Inc | 8.43 | 720.46 M | -0.07 | -0.82 | 26.79 K | 225.84 K |
| MFIN | Medallion Fin Cp | 4.4344 | 214.01 M | -0.0801 | -1.77 | 50.88 K | 225.6 K |
| CASS | Cass Information Sys | 13.8172 | 712.84 M | -0.2719 | -1.93 | 15.38 K | 212.51 K |
| SLNH | Soluna Hldgs Inc | 186.2069 | 121.17 M | -1.4897 | -0.79 | 1.06 K | 196.63 K |
| VLGEA | Village Super Mkt | 11.0998 | 627.49 M | -0.0865 | -0.77 | 16.8 K | 186.48 K |
| CPSS | Consumer Portfol | 6.21 | 208.24 M | -0.04 | -0.64 | 29.53 K | 183.36 K |
| HSTM | Healthstream Inc | 3.1778 | 855.77 M | -0.1891 | -5.62 | 51.07 K | 162.28 K |
| PXLW | Pixelworks Inc | 51.84 | 33.51 M | -1.08 | -2.04 | 3.06 K | 158.79 K |
| FRD | Friedman Industries Inc | 5.5073 | -0.3329 | -5.7 | 28.2 K | 155.31 K | |
| LTBR | Lightbridge Corp | 486.0006 | 158.93 M | -17.9998 | -3.57 | 301 | 146.29 K |
| FRST | Primis Financial Corp | 8.4383 | 362.07 M | -0.4345 | -4.9 | 16.28 K | 137.36 K |
| DCTH | Delcath Systems Inc | 4.42 | 713.06 M | -0.07 | -1.56 | 30.94 K | 136.76 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ICE | Intercontinental Exchange | 24.7487 | 99.76 B | -0.4847 | -1.92 | 9.29 M | 229.92 M |
| CCL | Carnival Corp | 33.209 | 39.3 B | -0.5468 | -1.62 | 4.49 M | 149.17 M |
| KBH | KB Home | 29.7895 | 2.91 B | -0.2287 | -0.76 | 4.78 M | 142.41 M |
| LEN | Lennar Corp | 25.3926 | 19.89 B | -0.6555 | -2.52 | 5.57 M | 141.35 M |
| CCJ | Cameco Corp | 39.5955 | 30.81 B | -1.0576 | -2.6 | 3.51 M | 138.83 M |
| ACN | Accenture Plc | 29.8033 | 147.97 B | -0.2452 | -0.82 | 4.45 M | 132.69 M |
| IP | International Paper Company | 29.4648 | 18.23 B | -0.2512 | -0.85 | 4.02 M | 118.58 M |
| KSS | Kohl's Corp | 36.0912 | 2.72 B | -0.4215 | -1.15 | 3.24 M | 116.83 M |
| DHI | D.R. Horton | 15.4179 | 39.51 B | -0.1405 | -0.9 | 6.42 M | 99.01 M |
| TOL | Toll Brothers Inc | 22.3753 | 13.62 B | -0.1897 | -0.84 | 3.92 M | 87.8 M |
| NVR | NVR Inc | 672.00 | 15.49 B | -7.75 | -1.14 | 119.5 K | 80.3 M |
| CAH | Cardinal Health | 32.1164 | 65.09 B | -0.2751 | -0.85 | 2.47 M | 79.45 M |
| GEN | Genesis Healthcare Inc | 7.1268 | -0.0929 | -1.29 | 10.27 M | 73.18 M | |
| PGR | Progressive Corp | 12.2372 | 136.6 B | -0.2133 | -1.71 | 5.42 M | 66.32 M |
| OMC | Omnicom Group Inc | 30.714 | 24.14 B | -0.2339 | -0.76 | 1.95 M | 60.01 M |
| PVH | Phillips-Van Heusen Corp | 57.2028 | 4.31 B | -1.1268 | -1.93 | 979 K | 56 M |
| BZH | Beazer Homes USA | 121.3699 | 893.23 M | -0.8422 | -0.69 | 428.98 K | 52.07 M |
| ANF | Abercrombie & Fitch Company | 50.0798 | 6.32 B | -0.4221 | -0.84 | 903.9 K | 45.27 M |
| BKD | Brookdale Senior Living Inc | 42.3457 | 2.19 B | -0.2995 | -0.7 | 959.3 K | 40.62 M |
| HOV | Hovnanian Enterprises Inc | 405.25 | 561.36 M | -8.00 | -1.94 | 100.16 K | 40.59 M |
| RCL | Royal Caribbean Cruises Ltd | 34.1792 | 86.47 B | -0.3373 | -0.98 | 1.18 M | 40.33 M |
| NYT | New York Times Company | 20.1751 | 11.64 B | -0.6139 | -2.95 | 1.97 M | 39.74 M |
| HRB | H&R Block | 11.6587 | 6.13 B | -0.121 | -1.03 | 3.39 M | 39.58 M |
| WRB | W.R. Berkley Corp | 6.6923 | 28.77 B | -0.0727 | -1.07 | 5.3 M | 35.47 M |
| DAL | Delta Air Lines Inc | 16.8736 | 56.74 B | -0.1035 | -0.61 | 1.83 M | 30.91 M |
| RNR | Renaissancere Holdings Ltd | 49.7622 | 14.29 B | -0.2663 | -0.53 | 607 K | 30.21 M |
| MTH | Meritage Corp | 12.5388 | 4.15 B | -0.0849 | -0.67 | 2.08 M | 26.07 M |
| BF-B | Brown-Forman Corporation | 10.2344 | 14.06 B | -0.0818 | -0.79 | 1.45 M | 14.82 M |
| OC | Owens Corning Inc | 27.4449 | 8.94 B | -0.1559 | -0.56 | 473.4 K | 12.99 M |
| MTN | Vail Resorts | 40.7858 | 5.45 B | -0.3992 | -0.97 | 280.8 K | 11.45 M |
| USNA | Usana Health Sciences Inc | 22.155 | 244.63 M | -0.215 | -0.96 | 478.5 K | 10.6 M |
| GIL | Gildan Activewear | 13.6713 | 6.42 B | -0.2228 | -1.6 | 718.8 K | 9.83 M |
| BBW | Build-A-Bear Workshop | 21.8452 | 362.19 M | -0.1346 | -0.61 | 395.6 K | 8.64 M |
| MMS | Maximus Inc | 8.9606 | 3.39 B | -0.0541 | -0.6 | 947.6 K | 8.49 M |
| MWA | Mueller Water Products | 12.394 | 3.76 B | -0.5145 | -3.99 | 673.2 K | 8.34 M |
| ONIT | Onity Group Inc | 114.9398 | 233.68 M | -5.512 | -4.58 | 71.07 K | 8.17 M |
| PDS | Precision Drilling Corp | 387.5618 | 1.21 B | -2.553 | -0.65 | 19.1 K | 7.4 M |
| WPP | Wpp Plc ADR | 36.3189 | 5.99 B | -0.2003 | -0.55 | 181.61 K | 6.6 M |
| NNI | Nelnet Inc | 18.191 | 4.54 B | -0.3335 | -1.8 | 361.3 K | 6.57 M |
| FLO | Flowers Foods | 5.145 | 1.17 B | -0.0513 | -0.99 | 1.27 M | 6.55 M |
| AXR | Amrep Corp | 45.7927 | 111.43 M | -0.4866 | -1.05 | 137.4 K | 6.29 M |
| WKC | World Kinect Corp | 18.2426 | 1.82 B | -0.1134 | -0.62 | 331.4 K | 6.05 M |
| CNS | Cohn & Steers Inc | 18.0085 | 3.67 B | -0.1885 | -1.04 | 324.4 K | 5.84 M |
| CWT | California Water Service Group Holding | 11.6131 | 3.11 B | -0.1221 | -1.04 | 468.8 K | 5.44 M |
| BTI | British American Tobacco Industries ADR | 11.8608 | 132.98 B | -0.1882 | -1.56 | 435.8 K | 5.17 M |
| WTI | W&T Offshore | 19.7025 | 518.9 M | -0.1991 | -1 | 252.1 K | 4.97 M |
| AER | Aercap Holdings N.V. | 24.7883 | 26.68 B | -0.2821 | -1.13 | 197.1 K | 4.89 M |
| TISI | Team Inc | 223.05 | 104.96 M | -1.80 | -0.8 | 19.72 K | 4.4 M |
| CNK | Cinemark Holdings Inc | 10.3243 | 4.73 B | -0.212 | -2.01 | 416.7 K | 4.3 M |
| KOP | Koppers Holdings Inc | 26.1599 | 589.28 M | -0.2194 | -0.83 | 162 K | 4.24 M |
| IAG | Iamgold Corp | 6.9468 | 9.89 B | -0.0456 | -0.65 | 518.6 K | 3.6 M |
| BH | Biglari Holdings Inc | 190.1266 | 1.15 B | -1.7242 | -0.9 | 16.2 K | 3.08 M |
| LEN-B | Lennar Corporation | 24.9202 | 19.4 B | -0.5505 | -2.16 | 119.75 K | 2.98 M |
| CBZ | Cbiz Inc | 7.26 | 3.02 B | -0.09 | -1.22 | 264.4 K | 1.92 M |
| TPL | Texas Pacific Land Trust | 5.5047 | 20.13 B | -0.1469 | -2.6 | 346.5 K | 1.91 M |
| IDT | IDT Corp | 11.4904 | 2.06 B | -0.1124 | -0.97 | 165.51 K | 1.9 M |
| TYL | Tyler Technologies | 12.34 | 16.86 B | -0.07 | -0.56 | 151.3 K | 1.87 M |
| MCS | Marcus Corp | 14.8034 | 837.92 M | -0.4626 | -3.03 | 117.4 K | 1.74 M |
| VHI | Valhi Inc | 42.9366 | 485.14 M | -0.2917 | -0.67 | 33.25 K | 1.43 M |
| BRT | BRT Realty Trust | 9.4809 | 244.12 M | -0.22 | -2.27 | 145 K | 1.37 M |
| RBA | Ritchie Bros. Auctioneers Inc | 14.2224 | 17.73 B | -0.1771 | -1.23 | 96 K | 1.37 M |
| BKE | Buckle Inc | 4.8646 | 2.25 B | -0.026 | -0.53 | 247.01 K | 1.2 M |
| PBT | Permian Basin Royalty Trust | 3.9329 | 1.45 B | -0.0814 | -2.03 | 179.5 K | 705.96 K |
| BCH | Banco DE Chile ADR | 5.5726 | 19.79 B | -0.1072 | -1.89 | 107.64 K | 599.81 K |
| NOA | North American Construction Group Ltd | 16.23 | 248.68 M | -0.1455 | -0.89 | 35.4 K | 574.54 K |
| MED | Medifast Inc | 6.6842 | 145.04 M | -0.0909 | -1.34 | 78.4 K | 524.04 K |
| NPK | National Presto Industries | 25.7152 | 992.7 M | -0.292 | -1.12 | 19.7 K | 506.59 K |
| USPH | U.S. Physical Therapy | 10.5919 | 1.49 B | -0.1113 | -1.04 | 33.3 K | 352.71 K |
| UFI | Unifi Inc | 7.74 | 123.06 M | -0.12 | -1.53 | 43.3 K | 335.14 K |
| GJT | Strats Sm Trust For Allstate Corp Securities Ser | 13.0253 | -0.1729 | -1.31 | 13 K | 169.33 K | |
| MET-PA | MetLife Inc Preferred Stock Series A | 9.038 | 38.95 B | -0.0629 | -0.69 | 14.2 K | 128.34 K |
| EQS | Equus Total Return | 6.357 | 7.54 M | -0.1677 | -2.57 | 16.7 K | 106.16 K |
| UMH | Umh Properties | 4.3462 | 1.25 B | -0.0278 | -0.64 | 21.9 K | 95.18 K |
| BANC | First Pactrust Bancorp | 13.8551 | 2.83 B | -0.1798 | -1.28 | 6.5 K | 90.06 K |
| YPF | Ypf Sociedad Anonima ADR | 27.4069 | 14.86 B | -0.1708 | -0.62 | 3.2 K | 87.7 K |
| AKO-B | Embotelladora Andina S.A | 7.0498 | 4.52 B | -0.2346 | -3.22 | 10.9 K | 76.84 K |
| SAR | Saratoga Investment Corp | 13.0673 | -0.1114 | -0.85 | 5.19 K | 67.82 K | |
| JHS | John Hancock Income Securities Trust | 4.1836 | 121.77 M | -0.0299 | -0.71 | 15.8 K | 66.1 K |
| MCI | Massmutual Corporate Investors | 3.5685 | 378.8 M | -0.0383 | -1.06 | 17.4 K | 62.09 K |
| NRT | North European Oil Royality Trust | 6.3638 | 66.82 M | -0.0984 | -1.52 | 8.9 K | 56.64 K |
| AKO-A | Embotelladora Andina S.A | 7.8428 | 3.99 B | -0.0537 | -0.68 | 6.9 K | 54.12 K |
| GS-PC | The Goldman Sachs Group Inc. PFD 1/1000 C | 9.7744 | 7.38 B | -0.0642 | -0.65 | 3.4 K | 33.23 K |
| MPV | Massmutual Participation Investors | 3.3444 | 181.42 M | -0.0183 | -0.54 | 8.2 K | 27.42 K |
| MTR | Mesa Royalty Trust | 13.4541 | 3.22 M | -0.2164 | -1.58 | 1.6 K | 21.53 K |
| GAM-P-B | General American Investors Company Inc. Cumulative Preferred Stock | 12.6399 | -0.1858 | -1.45 | 1.6 K | 20.22 K | |
| SPG-PJ | Simon Property Group Inc | 24.3331 | 44.81 B | -0.145 | -0.59 | 800 | 19.47 K |
| GAM-PB | General American Investors Company Inc. | 7.8647 | 830.68 M | -0.1154 | -1.45 | 1.6 K | 12.58 K |
| BESS | Bimergen Energy Corporation | 420.00 | 21.08 M | -56.00 | -11.76 | 24 | 10.08 K |
| QXO | Qxo Inc | 146.0064 | -24.3343 | -14.29 | 37 | 5.4 K | |
| AGX | Argan Inc | 4.7257 | 4.3 B | -0.3017 | -6 | 1 K | 4.73 K |
| LODE | Comstock | 55.00 | 108.56 M | -5.00 | -8.33 | 50 | 2.75 K |
| CRD-A | Crawford & Company | 3.8689 | 567.62 M | -0.0677 | -1.72 | 600 | 2.32 K |
| KTN | Lehman Abs Corp | 7.1448 | -0.0536 | -0.74 | 300 | 2.14 K | |
| PYT | Pplus Trust | 9.5231 | -0.0574 | -0.6 | 200 | 1.9 K | |
| KTH | Lehman Abs Corp | 8.5046 | -0.103 | -1.2 | 100 | 850.46 |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GLCO | Global Links Corp | 54000.00 | -6000.00 | -10 | 2.41 M | 130.31 B | |
| FRTD | Fortitude Group Inc | 2290.9092 | -95.4543 | -4 | 544.17 K | 1.25 B | |
| HOKUQ | Hoku Corporation | 10.14 | -0.63 | -5.85 | 3.69 M | 37.37 M | |
| CBKCQ | Christopher & Banks Corporation | 14.5102 | 3.86 K | -0.1799 | -1.22 | 618.2 K | 8.97 M |
| ERHE | ERHC Energy Inc | 29.50 | 863.83 K | -1.00 | -3.28 | 241.66 K | 7.13 M |
| UCSO | United Consortium Ltd | 25.00 | -3.00 | -10.71 | 85.53 K | 2.14 M | |
| TXCCQ | TranSwitch Corporation | 14.1542 | -0.3976 | -2.73 | 90.3 K | 1.28 M | |
| ACUS | Acusphere Inc | 21.20 | -0.30 | -1.4 | 49.05 K | 1.04 M | |
| HDYNQ | Hyperdynamics Corporation | 24.08 | -1.04 | -4.14 | 33.46 K | 805.76 K | |
| SIMPQ | Simply Inc | 747.50 | 1.55 K | -20.00 | -2.61 | 470 | 351.32 K |
| KLNG | Koil Energy Solutions Inc. | 13.60 | 35.19 M | -0.60 | -4.23 | 7.07 K | 96.08 K |
| ESNC | EnSync Inc | 26.00 | 1 | -0.35 | -1.33 | 3.5 K | 91 K |
| DKAM | Drinks Americas Holdings Ltd | 5025.0039 | 278.3 K | -187.50 | -3.6 | 11 | 55.28 K |
| WDBG | Woodbrook Group Holdings Inc | 54955.8555 | 42 | -1800.9023 | -3.17 | 1 | 54.96 K |
| TIXC | Tix Corporation | 4.3323 | 2.36 K | -0.117 | -2.63 | 9.45 K | 40.94 K |
| WUHN | Wuhan General Group (China) Inc | 4.25 | 11.03 K | -0.75 | -15 | 7.78 K | 33.06 K |
| WWPW | Wind Works Power Corp | 4.50 | -0.10 | -2.17 | 5.96 K | 26.84 K | |
| HMNY | Helios and Matheson Analytics Inc | 2873.2043 | -71.8301 | -2.44 | 8 | 22.99 K | |
| ACAI | Safeplus International Holdings Limited | 15.50 | 5.08 K | -0.50 | -3.13 | 1.42 K | 21.95 K |
| RGGI | Resgreen Group International Inc | 10000.00 | 48.75 K | -1900.00 | -15.97 | 2 | 20 K |
| NEOM | NeoMedia Technologies Inc | 46.50 | 508.84 K | -6.00 | -11.43 | 429 | 19.95 K |
| NSPT | Newron Sport | 262.50 | 1.12 M | -22.50 | -7.89 | 71 | 18.64 K |
| ENDO | Thermic Sciences International | 6.00 | 58.79 K | -0.80 | -11.76 | 2.4 K | 14.43 K |
| VTGDF | Vantage Drilling Company | 7.50 | 188.53 M | -0.10 | -1.32 | 1.2 K | 9 K |
| RMTD | Remote Dynamics Inc | 50.00 | -50.00 | -50 | 123 | 6.15 K | |
| KUBR | Kuber Resources Corporation | 500.00 | 126.05 K | -80.00 | -13.79 | 12 | 6 K |
| SEEK | TheDirectory.com Inc | 10.00 | 1.45 M | -2.00 | -16.67 | 531 | 5.31 K |
| CIPI | Correlate Infrastructure Partners Inc | 10.60 | 7.83 K | -0.20 | -1.85 | 425 | 4.51 K |
| ICOA | ICOA Inc | 10.00 | 60 | -2.50 | -20 | 6 | 60 |
| IGNT | Ingen Technologies Inc | 277499.9688 | -22500.0313 | -7.5 | 0 | 0 | |
| BLFE | BioLife Sciences Inc | 2100.0525 | 318.35 K | -75.002 | -3.45 | 0 | 0 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TNX | TenX Protocols Inc. | 374.8509 | -2.625 | -0.7 | 0 | 0 |