Losers for 20 October 2008 from 00:00:00 until 23:59:59
Losers for 20 October 2008 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 | 1350.00 | 2.9 M | -14.00 | -1.03 | 29.12 K | 39.31 M |
| FSP | Franklin Street Properties | 4.232 | 41.76 M | -0.1639 | -3.73 | 283.2 K | 1.2 M |
| DSS | Document Security Systems | 4216.9033 | 4.94 M | -498.5527 | -10.57 | 130 | 548.2 K |
| LODE | Comstock Mining Inc | 675.00 | 108.76 M | -25.00 | -3.57 | 444 | 299.7 K |
| GSAT | Globalstar | 6.90 | 11.18 B | -0.30 | -4.17 | 20.36 K | 140.48 K |
| BRN | Barnwell Industries | 6.5557 | 12.49 M | -0.107 | -1.61 | 16.85 K | 110.45 K |
| CET | Central Securities Corp | 6.5315 | 1.67 B | -0.0642 | -0.97 | 15.7 K | 102.54 K |
| ACU | Acme United Corp | 7.1845 | 262.46 M | -0.4734 | -6.18 | 10.7 K | 76.87 K |
| SIF | Sifco Industries | 6.1472 | 117.54 M | -0.2364 | -3.7 | 11.6 K | 71.31 K |
| CMT | Core Molding Technologies Inc | 4.0058 | 189.66 M | -0.0989 | -2.41 | 10.5 K | 42.06 K |
| COHN | Cohen & CO Inc | 21.5173 | 31.45 M | -0.9355 | -4.17 | 1.24 K | 26.75 K |
| CVU | CPI Aerostructures | 6.65 | 60.68 M | -0.23 | -3.34 | 3.96 K | 26.31 K |
| NNVC | Nanoviricides Inc | 55.30 | 31.41 M | -0.70 | -1.25 | 439 | 24.28 K |
| WYY | Widepoint Corp | 3.43 | 56.59 M | -0.57 | -14.25 | 3.9 K | 13.36 K |
| ENSV | Enservco Corpporation | 19.50 | 29.09 K | -0.90 | -4.41 | 547 | 10.67 K |
| CVR | Chicago Rivet & Machine Company | 8.1475 | 9.52 M | -0.2111 | -2.53 | 600 | 4.89 K |
| IPB | Merrill Lynch & Company | 5.056 | -0.1291 | -2.49 | 300 | 1.52 K | |
| UUUU | Energy Fuels Inc | 10.71 | 1.75 B | -0.88 | -7.59 | 120 | 1.29 K |
| PAAI | Paradium AI, Inc. | 5.06 | 29.78 M | -1.54 | -23.33 | 9 | 45.54 |
| OGEN | Oragenics Inc | 216000.00 | 904.7 K | -14400.00 | -6.25 | 0 | 0 |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LINE | Linear Minerals Corp. | 172.90 | -6.175 | -3.45 | 25 | 4.32 K |
Commodities (COMM) POINTS
Global Indices (INDX) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MOVE | Merrill Lynch Option Volatility Estimate | 191.60 | 3.12 B | -15.70 | -7.57 | 0 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CME | CME Group Inc | 36.5803 | 113.81 B | -0.4955 | -1.34 | 4.56 M | 166.92 M |
| ZION | Zions Bancorp | 25.0546 | 9.68 B | -1.2991 | -4.93 | 4.4 M | 110.16 M |
| AMD | Advanced Micro Devices | 4.11 | 875.91 B | -0.10 | -2.38 | 22.55 M | 92.7 M |
| XRAY | Dentsply Sirona Inc | 26.0949 | 1.83 B | -0.853 | -3.17 | 2.75 M | 71.72 M |
| MRVL | Marvell Technology Inc | 6.1926 | 141.05 B | -0.0852 | -1.36 | 10.4 M | 64.41 M |
| HAS | Hasbro Inc | 16.5005 | 16.86 B | -0.7144 | -4.15 | 3.68 M | 60.73 M |
| WYNN | Wynn Resorts Ltd | 31.4028 | 8.76 B | -3.0617 | -8.88 | 1.86 M | 58.44 M |
| MAT | Mattel Inc | 9.2439 | 4.32 B | -0.1893 | -2.01 | 4.63 M | 42.8 M |
| VTRS | Viatris Inc | 6.4758 | 23.91 B | -0.1783 | -2.68 | 6.37 M | 41.25 M |
| GT | Goodyear Tire Rubber | 10.3179 | 1.19 B | -0.08 | -0.77 | 3.66 M | 37.81 M |
| FOSL | Fossil Group | 17.33 | 498.53 M | -0.52 | -2.91 | 1.55 M | 26.91 M |
| TRMB | Trimble Navigation | 9.98 | 12.76 B | -0.11 | -1.09 | 2.31 M | 23.08 M |
| LAMR | Lamar Advertis A | 10.0195 | 16.43 B | -0.1063 | -1.05 | 2.17 M | 21.75 M |
| STX | Seagate Technology | 4.3038 | 121.27 B | -0.1312 | -2.96 | 3.69 M | 15.9 M |
| CALM | Cal-Maine Foods IN | 8.2311 | 3.1 B | -0.1766 | -2.1 | 1.81 M | 14.93 M |
| WTFC | Wintrust Financial Corp | 23.4932 | 10.49 B | -0.512 | -2.13 | 478.56 K | 11.24 M |
| AVAV | Aerovironment Inc | 30.30 | 5.97 B | -0.62 | -2.01 | 313.74 K | 9.51 M |
| WAFD | Washington Federal | 11.2451 | 2.18 B | -0.2355 | -2.05 | 820.75 K | 9.23 M |
| COLM | Columbia Sportswear | 12.5698 | 3.76 B | -0.7002 | -5.28 | 694.8 K | 8.73 M |
| PRAA | Pra Group Inc | 11.7967 | 445.75 M | -0.3233 | -2.67 | 719.11 K | 8.48 M |
| MPWR | Monolithic Power Sys | 12.7992 | 67.81 B | -0.4272 | -3.23 | 627.7 K | 8.03 M |
| LULU | Lululemon Athletica | 6.705 | 12.24 B | -0.175 | -2.54 | 1.19 M | 7.99 M |
| AETR | Aetherion Technologies Inc. | 42.10 | 31.72 M | -3.30 | -7.27 | 176.52 K | 7.43 M |
| MEOH | Methanex Cp | 8.7313 | 5.45 B | -0.0988 | -1.12 | 776.2 K | 6.78 M |
| SVC | Service Properties Trust | 3.9582 | 739.94 M | -0.0242 | -0.61 | 1.23 M | 4.87 M |
| LSAK | Lesaka Technologies Inc | 16.37 | 287.31 M | -0.18 | -1.09 | 282.53 K | 4.62 M |
| TTEC | Teletech Hlds | 7.4277 | 145.42 M | -0.5235 | -6.58 | 595.55 K | 4.42 M |
| MRTN | Marten Transport | 3.4997 | 980.7 M | -0.0821 | -2.29 | 1.17 M | 4.08 M |
| VLY | Valley National Bancorp | 6.3333 | 7.88 B | -0.0992 | -1.54 | 616.87 K | 3.91 M |
| SCOR | Comscore Inc | 300.80 | 45.74 M | -4.80 | -1.57 | 12.98 K | 3.91 M |
| LIVN | Livanova Plc OR Sh | 12.20 | 5.03 B | -0.11 | -0.89 | 275.09 K | 3.36 M |
| NXH | Neighborhood Intelligence, Inc. Common Stock | 10.9382 | 138.54 M | -0.1102 | -1 | 218.5 K | 2.39 M |
| PTIX | Protagenic Therapeutics Inc | 99.12 | 854.24 K | -2.24 | -2.21 | 16.41 K | 1.63 M |
| BWEN | Broadwind Energy Inc | 102.50 | 56.07 M | -4.50 | -4.21 | 14.25 K | 1.46 M |
| RICK | RCI Hospitality Hold | 7.151 | 209.46 M | -0.0846 | -1.17 | 200.9 K | 1.44 M |
| UTSI | Utstarcom Holdings C | 28.44 | 18.29 M | -0.84 | -2.87 | 49.14 K | 1.4 M |
| CWST | Casella Waste Sys | 7.96 | 6.38 B | -0.27 | -3.28 | 156.12 K | 1.24 M |
| MDGL | Madrigal Pharmaceuticals Inc | 243.95 | 9.93 B | -15.40 | -5.94 | 5.04 K | 1.23 M |
| SHOE | Shoe Station Group Inc. | 3.1689 | 390.36 M | -0.278 | -8.07 | 315.6 K | 1 M |
| CWCO | Cons Water CO Inc | 8.3181 | 398.72 M | -0.0456 | -0.55 | 103.91 K | 864.35 K |
| CXDO | Crexendo Inc | 6.4693 | 164.21 M | -0.0462 | -0.71 | 130.55 K | 844.57 K |
| CENT | Central Garden | 3.1853 | 2.95 B | -0.2347 | -6.86 | 256.02 K | 815.49 K |
| GBLI | Global Indemnity Plc | 16.292 | 322.09 M | -0.3361 | -2.02 | 49.25 K | 802.38 K |
| WPRT | Westport Fuel Systems Inc | 42.10 | 42.17 M | -3.30 | -7.27 | 17.63 K | 742.22 K |
| BANR | Banner Corp | 52.4476 | 2.53 B | -1.6577 | -3.06 | 11.85 K | 621.66 K |
| MRCY | Mercury Sys Inc | 6.1383 | 4.96 B | -0.1058 | -1.69 | 100.62 K | 617.66 K |
| INSM | Insmed Inc | 4.399 | 26.58 B | -0.601 | -12.02 | 116.24 K | 511.35 K |
| SFNC | Simmons First Natl | 8.627 | 3.38 B | -0.0654 | -0.75 | 55 K | 474.48 K |
| HOFT | Hooker Furniture | 7.4852 | 157.6 M | -0.2081 | -2.7 | 60.65 K | 453.95 K |
| BSRR | Sierra Bancorp | 13.1466 | 547.05 M | -0.7813 | -5.61 | 33.5 K | 440.41 K |
| AEHL | Antelope Enterprise Hldg Ltd | 435523.9688 | 157.54 M | -2577.0625 | -0.59 | 1 | 435.52 K |
| ALTO | Alto Ingredients Inc | 100.80 | 283.91 M | -3.15 | -3.03 | 3.69 K | 372.46 K |
| SBCF | Seacoast Banking Cp | 38.3751 | 3.25 B | -1.1456 | -2.9 | 9.52 K | 365.33 K |
| DWSN | Dawson Geophscl | 7.0648 | 52.48 M | -0.2298 | -3.15 | 50.75 K | 358.56 K |
| VALU | Value Line Inc | 14.2626 | 379.79 M | -0.44 | -2.99 | 24.6 K | 350.86 K |
| ABCB | Ameris Bancorp | 10.382 | 5.56 B | -0.7841 | -7.02 | 30.64 K | 318.08 K |
| SVRA | Savara Inc | 280.00 | 953.33 M | -34.825 | -11.06 | 1.09 K | 306.32 K |
| FCBC | First Community Bksh | 19.357 | 860.68 M | -0.3177 | -1.61 | 15.55 K | 301.04 K |
| AUB | Atlantic Union Bancshares Corp | 14.1963 | 5.51 B | -0.1145 | -0.8 | 20.38 K | 289.36 K |
| RIBT | Ricebran Technologie | 960.00 | -40.00 | -4 | 288 | 276.48 K | |
| HWKN | Hawkins Inc | 6.0802 | 3.09 B | -0.0987 | -1.6 | 42.44 K | 258.07 K |
| SLS | Sellas Life Sciences Group Inc | 252755.6406 | 1.59 B | -4438.3906 | -1.73 | 1 | 252.76 K |
| LPSN | Liveperson Inc | 32.55 | 38 M | -1.35 | -3.98 | 7.66 K | 249.37 K |
| ZIONP | Zions Bancorporation N.A. | 4.0741 | -0.2782 | -6.39 | 53.16 K | 216.58 K | |
| ACNT | Ascent Industries CO | 7.8766 | 117.46 M | -0.7307 | -8.49 | 23.9 K | 188.25 K |
| VLGEA | Village Super Mkt | 11.914 | 627.49 M | -0.1482 | -1.23 | 15.4 K | 183.48 K |
| FISI | Financial Institut | 7.4376 | 784.35 M | -0.428 | -5.44 | 24.01 K | 178.59 K |
| TAYD | Taylor Devices Inc | 3.02 | 187.78 M | -0.35 | -10.39 | 54.5 K | 164.59 K |
| PFBC | Preferred Bank LA | 29.5921 | 1.23 B | -0.1822 | -0.61 | 5.06 K | 149.74 K |
| ATRO | Astronics Cp | 3.5877 | 2.54 B | -0.1656 | -4.41 | 41.29 K | 148.14 K |
| PRSO | Peraso Inc | 28480.00 | 5.64 M | -1920.00 | -6.32 | 5 | 142.4 K |
| GSAT | Globalstar, Inc. Common Stock | 6.90 | -0.30 | -4.17 | 20.36 K | 140.48 K | |
| DORM | Dorman Products Inc | 4.492 | 3.9 B | -0.1435 | -3.1 | 28.04 K | 125.94 K |
| USLM | U S Lime & Mineral | 4.8793 | 3.19 B | -0.0457 | -0.93 | 25.5 K | 124.42 K |
| BELFA | BEL Fuse Cl A | 15.1011 | 2.55 B | -0.6421 | -4.08 | 8.2 K | 123.83 K |
| ARTW | Art S Way MFG Company | 3.6578 | 14.46 M | -0.0914 | -2.44 | 30.93 K | 113.14 K |
| ARWR | Arrowhead Pharma | 11.60 | 6.75 B | -0.20 | -1.69 | 9.73 K | 112.87 K |
| GSBC | Great Southern Bncp | 5.4788 | 886.08 M | -0.2263 | -3.97 | 19.84 K | 108.72 K |
| SRPT | Sarepta Therapeutics | 5.9994 | 1.72 B | -0.0606 | -1 | 16.67 K | 100 K |
| PESI | Perma-Fix Envir | 7.20 | 315.73 M | -0.20 | -2.7 | 12.08 K | 86.98 K |
| SHBI | Shore Bancshares Inc | 15.9928 | 755.07 M | -0.0836 | -0.52 | 5.08 K | 81.21 K |
| JAZZ | Jazz Pharma Plc | 3.98 | 15.5 B | -0.27 | -6.35 | 15.8 K | 62.88 K |
| GPRE | Green Plains Inc | 4.5313 | 933.67 M | -0.2478 | -5.19 | 13.1 K | 59.38 K |
| SNT | Senstar Technologies Ltd | 3.691 | 45.73 M | -0.1808 | -4.67 | 15.39 K | 56.8 K |
| FUNC | First United Corp | 13.0864 | 302 M | -0.2599 | -1.95 | 4.21 K | 55.13 K |
| DXYN | The Dixie Group | 6.68 | 9.46 M | -0.24 | -3.47 | 7.72 K | 51.55 K |
| CULP | Culp, Inc. Common Stock | 3.278 | 44.06 M | -0.4803 | -12.78 | 15.4 K | 50.48 K |
| NATR | Nature S Sunshine | 4.626 | 179.53 M | -0.3234 | -6.53 | 10.53 K | 48.73 K |
| WSBF | Waterstone Financial | 4.3325 | 360.26 M | -0.3162 | -6.8 | 10.97 K | 47.54 K |
| DGICB | Donegal Group Cl B | 8.7588 | 1.05 B | -0.1017 | -1.15 | 5.2 K | 45.55 K |
| REFR | Research Frontiers | 3.95 | 10.86 M | -0.05 | -1.25 | 10.75 K | 42.46 K |
| LAKE | Lakeland Inds Inc | 11.0938 | 90.97 M | -0.3913 | -3.41 | 3.7 K | 41.01 K |
| MARK | Remark Holdings Inc | 88.00 | 30.95 K | -16.00 | -15.38 | 448 | 39.42 K |
| ZNOG | Zion Oil & Gas, Inc | 5.90 | 354.47 M | -0.04 | -0.67 | 6.35 K | 37.47 K |
| AIFC | AI Financial Corporation | 15.00 | 22.88 M | -0.45 | -2.91 | 2.36 K | 35.4 K |
| KEQU | Kewaunee Scientifi | 6.0467 | 103.36 M | -0.141 | -2.28 | 5.77 K | 34.87 K |
| VERU | Veru Inc | 27.189 | 35.64 M | -0.172 | -0.63 | 1.25 K | 34.12 K |
| JOUT | Johnson Outdoors | 7.7361 | 500.93 M | -0.4248 | -5.21 | 4.11 K | 31.76 K |
| RELL | Richardson Electrncs | 3.1213 | 270.01 M | -0.1201 | -3.71 | 9.93 K | 30.98 K |
| LSBK | Lake Shore Bancorp | 3.8889 | 147.47 M | -0.1784 | -4.39 | 7.45 K | 28.98 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BB | Blackberry Ltd | 53.91 | 5.22 B | -5.10 | -8.64 | 41.29 M | 2.23 B |
| MA | Mastercard Inc | 13.7368 | 576.01 B | -0.6047 | -4.22 | 39.52 M | 542.91 M |
| TGT | Target Corporation | 23.7232 | 73.35 B | -0.8101 | -3.3 | 13.26 M | 314.66 M |
| DE | Deere & Company | 27.412 | 181.6 B | -0.5823 | -2.08 | 9.4 M | 257.55 M |
| STT | State Street Corp | 27.0144 | 47.19 B | -0.5133 | -1.86 | 7.6 M | 205.34 M |
| SCHW | The Charles Schwab Corp | 16.3806 | 160.79 B | -0.3343 | -2 | 12.45 M | 203.99 M |
| PRU | Prudential Financial Inc | 21.0223 | 42.38 B | -0.3218 | -1.51 | 8.83 M | 185.69 M |
| AMT | American Tower Corp | 23.9318 | 88.88 B | -0.5355 | -2.19 | 6.94 M | 165.99 M |
| GLW | Corning Inc | 7.9743 | 98.27 B | -0.1528 | -1.88 | 20.78 M | 165.7 M |
| ICE | Intercontinental Exchange | 13.7713 | 99.76 B | -0.582 | -4.05 | 10.56 M | 145.39 M |
| ALL | Allstate Corp | 20.6603 | 66.23 B | -0.1582 | -0.76 | 4.95 M | 102.24 M |
| SPG | Simon Property Group | 29.2183 | 88.44 B | -0.2325 | -0.79 | 2.75 M | 80.45 M |
| BLK | Blackrock Inc | 91.7358 | 188.85 B | -3.5228 | -3.7 | 745.79 K | 68.42 M |
| ANF | Abercrombie & Fitch Company | 20.7533 | 6.32 B | -0.2662 | -1.27 | 3.29 M | 68.32 M |
| RF | Regions Financial Corp | 6.5678 | 24.53 B | -0.0802 | -1.21 | 9.71 M | 63.76 M |
| FHN | First Horizon Corp | 7.4874 | 11.15 B | -0.1253 | -1.65 | 8.41 M | 62.95 M |
| TXT | Textron Inc | 17.7932 | 14.17 B | -0.2933 | -1.62 | 3.43 M | 61.1 M |
| AGCO | Agco Corp | 23.1454 | 7.72 B | -0.7731 | -3.23 | 2.62 M | 60.72 M |
| KEY | Keycorp | 5.6725 | 22.66 B | -0.198 | -3.37 | 10.45 M | 59.28 M |
| KIM | Kimco Realty Corp | 9.9264 | 16.98 B | -0.5801 | -5.52 | 5.39 M | 53.49 M |
| MGM | MGM Resorts International | 13.0647 | 8.47 B | -1.1053 | -7.8 | 3.98 M | 51.96 M |
| LVS | Las Vegas Sands | 7.7666 | 26.16 B | -0.5067 | -6.12 | 6.68 M | 51.85 M |
| HRL | Hormel Foods Corp | 5.1081 | 12.16 B | -0.6402 | -11.14 | 9.89 M | 50.53 M |
| AMG | Affiliated Managers Group | 51.3088 | 10.21 B | -1.0165 | -1.94 | 971.55 K | 49.85 M |
| VFC | V.F. Corp | 8.0923 | 8.14 B | -0.1272 | -1.55 | 5.13 M | 41.51 M |
| TV | Grupo Televisa S.A. ADR | 11.3593 | 2.37 B | -0.2709 | -2.33 | 3.21 M | 36.45 M |
| BC | Brunswick Corp | 3.5559 | 4.93 B | -1.0137 | -22.18 | 9.74 M | 34.63 M |
| MAC | Macerich Company | 11.5168 | 7.41 B | -0.5891 | -4.87 | 2.45 M | 28.23 M |
| FLG | Flagstar Financial, Inc. | 15.3298 | 4.35 B | -0.1106 | -0.72 | 1.78 M | 27.36 M |
| FRT | Federal Realty Investment Trust | 32.7785 | 9.77 B | -0.4775 | -1.44 | 755.2 K | 24.75 M |
| ARE | Alexandria Real Estate Equities | 40.8907 | 7.64 B | -0.3792 | -0.92 | 596.3 K | 24.38 M |
| RJF | Raymond James Financial | 12.4718 | 32.4 B | -0.1022 | -0.81 | 1.85 M | 23.09 M |
| DKS | Dick's Sporting Goods Inc | 11.2208 | 13.31 B | -0.0617 | -0.55 | 1.94 M | 21.75 M |
| PLD | Prologis Inc | 14.6856 | 125.1 B | -0.0967 | -0.65 | 1.46 M | 21.45 M |
| PVH | Phillips-Van Heusen Corp | 27.1252 | 4.31 B | -0.5804 | -2.09 | 740.6 K | 20.09 M |
| MTG | Mgic Investment Corp | 4.4941 | 5.52 B | -0.1702 | -3.65 | 4.35 M | 19.57 M |
| SLG | SL Green Realty Corp | 20.6873 | 3.76 B | -0.792 | -3.69 | 877.35 K | 18.15 M |
| DLR | Digital Realty Trust | 17.3582 | 69.29 B | -0.1142 | -0.65 | 991.2 K | 17.21 M |
| SJM | J.M. Smucker Company | 28.2023 | 14.17 B | -0.2194 | -0.77 | 596.3 K | 16.82 M |
| EAT | Brinker International | 7.2612 | 8.24 B | -0.0853 | -1.16 | 2.04 M | 14.78 M |
| EPAC | Actuant Corp | 16.9482 | 2.02 B | -0.0875 | -0.51 | 837.09 K | 14.19 M |
| PB | Prosperity Bancshares | 20.4157 | 8.76 B | -1.2609 | -5.82 | 694.11 K | 14.17 M |
| UAA | Under Armour | 3.1111 | 2.11 B | -0.164 | -5.01 | 4.35 M | 13.53 M |
| HUN | Huntsman Corp | 6.467 | 1.67 B | -0.2779 | -4.12 | 1.91 M | 12.34 M |
| WFC-PL | Wells Fargo & Company | 240.5833 | 185.59 B | -7.6987 | -3.1 | 45.67 K | 10.99 M |
| ENS | Enersys Inc | 11.7537 | 5.16 B | -0.3615 | -2.98 | 932.9 K | 10.97 M |
| ELMES | Elme Communities | 12.5055 | -0.1812 | -1.43 | 876.48 K | 10.96 M | |
| ELME | Elme Communities | 12.5041 | 2.67 M | -0.1812 | -1.43 | 876.5 K | 10.96 M |
| DEI | Douglas Emmett | 7.5821 | 1.99 B | -0.2236 | -2.86 | 1.4 M | 10.63 M |
| MTN | Vail Resorts | 16.4754 | 5.45 B | -0.2774 | -1.66 | 567.53 K | 9.35 M |
| DDS | Dillard's | 4.3623 | 9.73 B | -0.2602 | -5.63 | 2.11 M | 9.19 M |
| BX | Blackstone Inc | 3.9685 | 149.47 B | -0.1992 | -4.78 | 2.27 M | 9 M |
| CDE | Coeur Mining Inc | 8.90 | 14.29 B | -0.40 | -4.3 | 1 M | 8.9 M |
| FLG-PU | Flagstar Financial, Inc. Bifurc | 12.9636 | -0.6741 | -4.94 | 669.29 K | 8.68 M | |
| BYD | Boyd Gaming Corp | 4.8067 | 5.46 B | -0.0654 | -1.34 | 1.68 M | 8.06 M |
| LYV | Live Nation Entertainment | 11.54 | 41.57 B | -0.39 | -3.27 | 697.5 K | 8.05 M |
| WGO | Winnebago Industries | 5.125 | 881.63 M | -0.3841 | -6.97 | 1.39 M | 7.14 M |
| AGO | Assured Guaranty Ltd | 8.5603 | 3.29 B | -0.2349 | -2.67 | 813 K | 6.96 M |
| CLS | Celestica Inc | 4.42 | 30.31 B | -0.06 | -1.34 | 1.48 M | 6.54 M |
| CUZ | Cousins Properties Inc | 27.3523 | 4.88 B | -0.281 | -1.02 | 231.25 K | 6.33 M |
| CNC | Centene Corp | 5.00 | 35.28 B | -0.045 | -0.89 | 1.26 M | 6.31 M |
| TBI | Trueblue Inc | 9.28 | 378.31 M | -0.20 | -2.11 | 667.6 K | 6.2 M |
| HNI | Hon Industries Inc | 10.0351 | 3.49 B | -0.4936 | -4.69 | 594.7 K | 5.97 M |
| GPI | Group 1 Automotive | 7.7274 | 3.11 B | -1.099 | -12.45 | 622.4 K | 4.81 M |
| OFG | OFG Bancorp | 10.3743 | 2.17 B | -0.2609 | -2.45 | 391.5 K | 4.06 M |
| BZH | Beazer Homes USA | 18.20 | 893.23 M | -0.10 | -0.55 | 216.1 K | 3.93 M |
| BMA | Banco Macro S.A. ADR | 6.6007 | 3.64 B | -0.2597 | -3.79 | 578.5 K | 3.82 M |
| AB | Alliancebernstein Holding LP | 5.7761 | 3.08 B | -0.1115 | -1.89 | 517.7 K | 2.99 M |
| EGP | Eastgroup Properties | 18.7669 | 9.71 B | -0.1782 | -0.94 | 148.2 K | 2.78 M |
| NC | Nacco Industries | 3.0683 | 261.19 M | -0.0261 | -0.84 | 846.04 K | 2.6 M |
| SHO | Sunstone Hotel Investors | 3.5657 | 2.38 B | -0.0208 | -0.58 | 581.5 K | 2.07 M |
| LZB | La-Z-Boy Inc | 4.7558 | 1.31 B | -0.428 | -8.26 | 380.3 K | 1.81 M |
| ABG | Asbury Automotive Group Inc | 3.85 | 3.54 B | -0.07 | -1.79 | 465.39 K | 1.79 M |
| TEO | Telecom Argentina Stet France Telecom ADR | 4.3518 | 4.55 B | -0.2437 | -5.3 | 389.8 K | 1.7 M |
| CTS | Cts Corp | 8.8318 | 1.72 B | -0.1038 | -1.16 | 189.4 K | 1.67 M |
| WMK | Weis Markets | 18.8013 | 1.87 B | -0.6077 | -3.13 | 85.87 K | 1.61 M |
| LXP | Lexington Realty Trust | 11.4824 | 3.61 B | -0.1721 | -1.48 | 138.1 K | 1.59 M |
| CNS | Cohn & Steers Inc | 7.644 | 3.67 B | -0.2716 | -3.43 | 190.6 K | 1.46 M |
| EFOR | Everforth, Inc. | 5.75 | 1.46 B | -0.10 | -1.71 | 249.46 K | 1.43 M |
| HZO | Marinemax Inc | 3.06 | 1.17 B | -0.37 | -10.79 | 446 K | 1.36 M |
| DIN | Dineequity Inc | 5.3534 | 453.44 M | -0.0661 | -1.22 | 247.3 K | 1.32 M |
| CNK | Cinemark Holdings Inc | 7.1575 | 4.73 B | -0.1433 | -1.96 | 170.4 K | 1.22 M |
| AHT | Ashford Hospitality Trust Inc | 769.1501 | 16.17 M | -42.3386 | -5.22 | 1.56 K | 1.2 M |
| ALX | Alexander's Inc | 113.9748 | 1.25 B | -1.2729 | -1.1 | 10.2 K | 1.16 M |
| JBTM | JBTMarel Corp | 8.226 | 6.41 B | -0.1025 | -1.23 | 140.18 K | 1.15 M |
| BFS | Saul Centers | 15.3345 | 985.26 M | -0.1082 | -0.7 | 75.1 K | 1.15 M |
| PNNT | Pennantpark Investme | 5.46 | -0.29 | -5.04 | 196.53 K | 1.07 M | |
| GBLI | Global Indemnity Plc | 16.292 | -0.3361 | -2.02 | 49.25 K | 802.38 K | |
| EBF | Ennis Inc | 4.3425 | 537.75 M | -0.0986 | -2.22 | 145.2 K | 630.53 K |
| EDN | Empresa Distribuidora Y Comercializadora ADR | 5.20 | 708.29 M | -0.47 | -8.29 | 119.61 K | 621.99 K |
| CSR | Centerspace | 31.0243 | 1.96 B | -0.2203 | -0.71 | 20.01 K | 620.86 K |
| GRP-U | Granite Real Estate Investment Trust | 6.1122 | -0.0684 | -1.11 | 89.55 K | 547.37 K | |
| GRTUF | GRTUF | 5.9226 | 3.74 B | -0.0663 | -1.11 | 89.55 K | 530.39 K |
| CIM | Chimera Investment Corp | 6.2434 | 550.39 M | -0.2867 | -4.39 | 79.14 K | 494.1 K |
| CTO | Consolidated-Tomoka Land Company | 5.1145 | 787.61 M | -0.1923 | -3.62 | 82.52 K | 422.06 K |
| ADC | Agree Realty Corp | 8.6406 | 9.05 B | -0.093 | -1.06 | 46.2 K | 399.2 K |
| KKR | KKR & Co. LP | 3.2587 | 90.56 B | -0.085 | -2.54 | 119.3 K | 388.76 K |
| KRG | Kite Realty Group Trust | 11.2067 | 5.19 B | -0.3163 | -2.74 | 34.4 K | 385.51 K |
| MET-PA | MetLife Inc Preferred Stock Series A | 3.8798 | 38.95 B | -0.146 | -3.63 | 87.53 K | 339.58 K |
| ABCB | Ameris Bancorp | 10.382 | -0.7841 | -7.02 | 30.64 K | 318.08 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BB | Blackberry Ltd | 64.88 | -5.37 | -7.64 | 3.78 M | 245.01 M | |
| GIB-A | CGI Inc | 9.2158 | -0.0496 | -0.54 | 1.07 M | 9.82 M | |
| CFW | Calfrac Well Services Ltd | 396.00 | -4.00 | -1 | 12.5 K | 4.95 M | |
| LNR | Linamar Corp | 7.0635 | -0.0483 | -0.68 | 121.68 K | 859.49 K | |
| AETR | Aetherion Technologies Inc. | 50.50 | -1.00 | -1.94 | 15.73 K | 794.62 K | |
| WPRT | Westport Fuel Systems Inc | 50.50 | -1.00 | -1.94 | 15.73 K | 794.62 K | |
| SLF-PE | Sun Life Financial Sr 5 Prf | 6.6686 | -0.0941 | -1.39 | 47.3 K | 315.42 K | |
| EQB | EQB Inc | 5.3239 | -0.176 | -3.2 | 44.8 K | 238.51 K | |
| BN-PM | Brookfield Corporation | 4.9293 | -0.0861 | -1.72 | 43.6 K | 214.92 K | |
| MFC-PC | Manulife Finl Srs 3 Prf | 6.8249 | -0.0392 | -0.57 | 30.55 K | 208.5 K | |
| MRE | Martinrea International Inc | 3.5119 | -0.3021 | -7.92 | 34.81 K | 122.25 K | |
| RCH | Richelieu Hardware Ltd | 4.5492 | -0.2555 | -5.32 | 23.19 K | 105.5 K | |
| SJ | Stella Jones Inc | 4.301 | -0.2979 | -6.48 | 20.8 K | 89.46 K | |
| AIF | Altus Group Ltd | 4.9582 | -0.1346 | -2.64 | 12.82 K | 63.56 K | |
| HPS-A | Hammond Power Solutions Inc | 6.3663 | -0.097 | -1.5 | 8.24 K | 52.43 K | |
| HBP | Helix Biopharm | 6.75 | -0.15 | -2.17 | 7.38 K | 49.81 K | |
| BCE-PF | BCE Inc Pref AF | 8.2594 | -0.3842 | -4.44 | 5.2 K | 42.95 K | |
| CIU-PA | CU Inc Pref A | 6.798 | -0.0764 | -1.11 | 5.5 K | 37.39 K | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 5.813 | -0.13 | -2.19 | 6.18 K | 35.95 K | |
| STC | Sangoma Technologies Corp | 4.27 | -0.56 | -11.59 | 7.7 K | 32.88 K | |
| SDE | Spartan Delta Corp | 48.5932 | -3.4709 | -6.67 | 555 | 26.97 K | |
| BBD-PD | Bombardier Inc Pref D | 4.2464 | -0.0679 | -1.57 | 6.2 K | 26.33 K | |
| TLG | Troilus Gold Corp | 32.00 | -8.00 | -20 | 548 | 17.54 K | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 7.2687 | -0.1124 | -1.52 | 2.1 K | 15.26 K | |
| TGO | Terago Inc | 3.51 | -0.27 | -7.14 | 3.5 K | 12.28 K | |
| LFE | Canadian Life Companies Split Corp | 3.2058 | -0.2138 | -6.25 | 3.26 K | 10.46 K | |
| PWF-PH | Power Financial Corp Pref H | 8.174 | -0.1963 | -2.35 | 1.15 K | 9.4 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 5.2388 | -0.2095 | -3.85 | 1.39 K | 7.26 K | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 5.5059 | -0.1459 | -2.58 | 1.3 K | 7.16 K | |
| BPS-PU | Brookfield Property Split Corp Pref U | 4.4707 | -0.1576 | -3.41 | 1.2 K | 5.36 K | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 5.9503 | -0.1251 | -2.06 | 800 | 4.76 K | |
| BCE-PI | BCE Inc Pref AI | 8.6385 | -0.263 | -2.95 | 387 | 3.34 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 9.1523 | -0.4783 | -4.97 | 300 | 2.75 K | |
| WPK | Winpak Ltd | 4.028 | -0.0733 | -1.79 | 645 | 2.6 K | |
| CRRX | Carerx Corp | 3.3455 | -0.5904 | -15 | 500 | 1.67 K | |
| BN-PC | Brookfield Corporation | 4.7472 | -0.084 | -1.74 | 330 | 1.57 K | |
| MARI | Marimaca Copper Corp | 6.00 | -0.25 | -4 | 200 | 1.2 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CBGI | The CannaBusiness Group Inc | 4000.00 | -1333.3335 | -25 | 10.5 K | 42 M | |
| NKRSF | Niko Resources Ltd | 56.7731 | -0.3263 | -0.57 | 223.69 K | 12.7 M | |
| CGLO | Hash Labs Inc | 100.00 | 7.64 K | -20.00 | -16.67 | 71.6 K | 7.16 M |
| FCCN | Spectral Cap Corp | 67500.00 | 177.18 M | -11250.00 | -14.29 | 10 | 675 K |
| CYRNQ | CYRNQ | 36.20 | 799 | -2.20 | -5.73 | 2.71 K | 98.28 K |
| KLNG | Koil Energy Solutions Inc. | 8.20 | 35.32 M | -0.20 | -2.38 | 6.42 K | 52.6 K |
| SEII | Sharing Economy International Inc | 3480.0034 | 645.17 K | -720.001 | -17.14 | 15 | 52.2 K |
| XDSL | mPhase Technologies Inc | 130.00 | 16.8 K | -15.00 | -10.34 | 284 | 36.92 K |
| BAJFF | Camrova Resources Inc | 7.32 | -0.04 | -0.54 | 4.93 K | 36.12 K | |
| DKAM | Drinks Americas Holdings Ltd | 806.2508 | 278.3 K | -18.75 | -2.27 | 42 | 33.86 K |
| ORBT | Orbit International Corporation | 3.6967 | 8.33 M | -0.0676 | -1.8 | 3.42 K | 12.62 K |
| SIMPQ | Simply Inc | 82.50 | 1.55 K | -9.00 | -9.84 | 138 | 11.38 K |
| WUHN | Wuhan General Group (China) Inc | 4.75 | 11.03 K | -0.24 | -4.81 | 1.44 K | 6.84 K |
| PTRC | Petro River Oil Corp | 240.00 | -40.00 | -14.29 | 18 | 4.32 K | |
| NEOM | NeoMedia Technologies Inc | 4.35 | 508.84 K | -0.15 | -3.33 | 619 | 2.69 K |
| FONU | FonU2 Inc | 112.00 | -48.00 | -30 | 7 | 784 | |
| ICOA | ICOA Inc | 4.00 | 60 | -1.00 | -20 | 31 | 124 |
| HBRM | Herborium Group Inc | 8.00 | -2.00 | -20 | 2 | 16 | |
| IGNT | Ingen Technologies Inc | 165000.00 | -435000.00 | -72.5 | 0 | 0 | |
| TGHI | Touchpoint Group Holdings Inc | 48857.1445 | 344.25 K | -5142.8594 | -9.52 | 0 | 0 |
| WDBG | Woodbrook Group Holdings Inc | 900.9009 | 42 | -72.0721 | -7.41 | 0 | 0 |
| HMNY | Helios and Matheson Analytics Inc | 622.5276 | -35.9151 | -5.45 | 0 | 0 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| HAWK | Hawkeye Gold & Diamond Inc | 27.00 | -9.00 | -25 | 60 K | 1.62 M | |
| VLI | Vision Lithium Inc | 5.20 | -1.00 | -16.13 | 64.5 K | 335.4 K | |
| CKG | Chesapeake Gold Corp | 3.93 | -0.18 | -4.38 | 22.55 K | 88.61 K | |
| FMM | Full Metal Minerals Ltd | 4.7804 | -0.7967 | -14.29 | 13.67 K | 65.35 K | |
| WINS | Winshear Gold Corp | 14.8002 | -0.37 | -2.44 | 2.8 K | 41.44 K | |
| MET | Metalore Resources Limited | 5.1771 | -0.3897 | -7 | 4.2 K | 21.74 K | |
| SAG | Sterling Metals Corp | 80.00 | 6.09 M | -10.00 | -11.11 | 160 | 12.8 K |
| AVCR | Avricore Health Inc | 7.80 | -0.20 | -2.5 | 1.52 K | 11.9 K | |
| VRB | Vanadiumcorp Resource Inc | 4.50 | -1.50 | -25 | 2.17 K | 9.79 K | |
| TWO | T2 Metals Corp. | 3.50 | -1.00 | -22.22 | 2.7 K | 9.45 K | |
| GCOM | Green Shift Commodities Ltd. | 6.20 | -1.20 | -16.22 | 1.45 K | 8.96 K | |
| WMK | Whitemud Resources Inc | 3.75 | -0.20 | -5.06 | 2.16 K | 8.11 K | |
| RMO | Rainy Mountain Royalty Corp | 6.00 | -2.00 | -25 | 970 | 5.82 K | |
| MUR | Murchison Minerals Ltd | 25.00 | -2.50 | -9.09 | 230 | 5.75 K | |
| ADD | Arctic Star Exploration Corp | 9.60 | -2.40 | -20 | 570 | 5.47 K | |
| SKP | StrikePoint Gold Inc | 9.00 | -1.00 | -10 | 270 | 2.43 K | |
| CPAU | CopAur Minerals Inc | 100.00 | -20.00 | -16.67 | 14 | 1.4 K | |
| SEVA | Seva Mining Corp. | 5.60 | -2.80 | -33.33 | 232 | 1.3 K | |
| WLR | Walker Lane Resources Ltd. | 35.00 | -8.75 | -20 | 34 | 1.19 K | |
| CTH | CoTec Holdings Corp. | 260.00 | -100.00 | -27.78 | 4 | 1.04 K | |
| INTR | Intrepid Metals Corp. | 80.00 | -16.00 | -16.67 | 12 | 960 | |
| STMP | Stamper Oil & Gas Corp | 392.6593 | -43.6288 | -10 | 2 | 785.32 | |
| EGT | Eguana Technologies Inc | 10.00 | -2.00 | -16.67 | 75 | 750 | |
| VLC | Velocity Minerals Ltd | 12.00 | -2.40 | -16.67 | 50 | 600 | |
| ROAR | Lion Rock Resources Inc. | 8.00 | -1.00 | -11.11 | 70 | 560 | |
| TNX | TenX Protocols Inc. | 291.4507 | -3.90 | -1.32 | 0 | 0 |