Losers for 4 May 2009 from 00:00:00 until 23:59:59
Losers for 4 May 2009 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 | 1340.00 | 6.16 M | -38.00 | -2.76 | 64.65 K | 86.63 M |
| CVM | Cel-Sci Corp | 2100.00 | 20.93 M | -150.00 | -6.67 | 136 | 285.6 K |
| VKI | Invesco Advantage Muni Income Trust II | 3.4322 | 372.38 M | -0.0174 | -0.5 | 79.3 K | 272.17 K |
| DIT | Amcon Distributing Company | 27.9242 | 58.48 M | -0.3573 | -1.26 | 7.7 K | 215.02 K |
| NNVC | Nanoviricides Inc | 51.10 | 34.48 M | -2.10 | -3.95 | 3.19 K | 163.06 K |
| UUU | Universal Security Instruments | 3.427 | 16.02 M | -0.0674 | -1.93 | 22.3 K | 76.42 K |
| DSS | Document Security Systems | 3842.9902 | 4.89 M | -124.6399 | -3.14 | 19 | 73.02 K |
| REED | Reed's, Inc. | 667.5177 | 24.07 M | -29.8243 | -4.28 | 105 | 70.09 K |
| TOVX | Theriva Biologics Inc | 3062.50 | 7.34 M | -175.00 | -5.41 | 14 | 42.88 K |
| ESP | Espey Mfg. & Electronics | 6.5121 | 145.6 M | -0.079 | -1.2 | 4.2 K | 27.35 K |
| IOR | Income Opportunity Realty Trust | 5.52 | 74.21 M | -0.93 | -14.42 | 4.92 K | 27.17 K |
| CVR | Chicago Rivet & Machine Company | 7.3729 | 9.52 M | -0.0544 | -0.73 | 3.1 K | 22.86 K |
| CEV | Eaton Vance California Muni Income Trust | 4.4062 | 74.34 M | -0.0571 | -1.28 | 5.1 K | 22.47 K |
| BKTI | Bk Technologies Inc | 3.1888 | 252.1 M | -0.0403 | -1.25 | 6.79 K | 21.65 K |
| ARMP | Armata Pharmaceuticals Inc | 1330.00 | 138.32 M | -140.00 | -9.52 | 13 | 17.29 K |
| CVU | CPI Aerostructures | 7.40 | 61.08 M | -0.0571 | -0.77 | 2.2 K | 16.28 K |
| BDL | Flanigan's Enterprises | 3.9891 | 119.56 M | -0.0204 | -0.51 | 1.68 K | 6.68 K |
| ENSV | Enservco Corpporation | 11.25 | 29.09 K | -0.60 | -5.06 | 444 | 5 K |
| WYY | Widepoint Corp | 4.60 | 60.29 M | -0.20 | -4.17 | 210 | 966 |
| CATX | Perspective Therapeutics Inc | 3.40 | 96.16 M | -0.20 | -5.56 | 60 | 204 |
| PED | Pedevco Corp | 12096.00 | 173.46 M | -1008.00 | -7.69 | 0 | 0 |
Canadian Securities Exchange (CN) CAD
Commodities (COMM) POINTS
Global Indices (INDX) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MOVE | Merrill Lynch Option Volatility Estimate | 127.80 | 3.16 B | -1.40 | -1.08 | 0 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ADBE | Adobe Systems Inc | 26.69 | 92.84 B | -0.77 | -2.8 | 14.57 M | 388.99 M |
| PEP | Pepsico Inc | 29.4719 | 193.86 B | -0.4142 | -1.39 | 13.09 M | 385.7 M |
| ADP | Automatic Data Processing, Inc. | 19.811 | 121.55 B | -0.375 | -1.86 | 7.75 M | 153.59 M |
| FISV | Fiserv Inc | 9.4232 | 32.72 B | -0.0527 | -0.56 | 14.3 M | 134.71 M |
| MYGN | Myriad Genetics Inc | 32.5601 | 543.58 M | -0.3537 | -1.07 | 3.39 M | 110.3 M |
| AEP | American Electric Power Company | 13.7481 | 70.19 B | -0.0873 | -0.63 | 5.22 M | 71.78 M |
| CMTL | Comtech Telecom Company | 19.6143 | 36.47 M | -2.7152 | -12.16 | 2.71 M | 53.19 M |
| SYNA | Synaptics Inc | 32.60 | 4.68 B | -0.73 | -2.19 | 1.27 M | 41.46 M |
| XEL | XCEL Energy Inc | 10.10 | 52.31 B | -0.0607 | -0.6 | 3.36 M | 33.89 M |
| PRDO | Perdoceo Education Corp | 19.9618 | 1.82 B | -0.1699 | -0.84 | 1.48 M | 29.58 M |
| OTEX | Open Text Cp | 6.1526 | 6.02 B | -0.0719 | -1.16 | 3.24 M | 19.94 M |
| WRLD | World Acceptance Cp | 28.71 | 635.21 M | -0.25 | -0.86 | 672.62 K | 19.31 M |
| QDEL | Quidel Cp | 11.1601 | 728.67 M | -1.0899 | -8.9 | 1.65 M | 18.45 M |
| NVAX | Novavax Inc | 33.60 | 1.44 B | -3.00 | -8.2 | 473.2 K | 15.9 M |
| INSM | Insmed Inc | 14.30 | 25.9 B | -0.20 | -1.38 | 884.27 K | 12.65 M |
| ADTN | Adtran Inc | 15.6324 | 396 M | -0.2033 | -1.28 | 790.09 K | 12.35 M |
| DPZ | Domino's Pizza Inc Common Stock | 7.3847 | 10.96 B | -0.1509 | -2 | 1.4 M | 10.32 M |
| NICE | Nice Ltd ADR | 23.668 | 5.4 B | -0.9216 | -3.75 | 422.15 K | 9.99 M |
| LINC | Lincoln Educational | 11.5315 | 728.96 M | -0.858 | -6.93 | 826.31 K | 9.53 M |
| RGS | Regis Corp | 364.0512 | 58.87 M | -7.9101 | -2.13 | 25.2 K | 9.17 M |
| PAA | Plains All American Pipeline LP | 6.2883 | 17.15 B | -0.1116 | -1.74 | 1.21 M | 7.61 M |
| CTRN | Citi Trends Inc | 22.4564 | 359.01 M | -0.1961 | -0.87 | 291.76 K | 6.55 M |
| CLNE | Clean Energy Fuels | 9.29 | 436.48 M | -0.08 | -0.85 | 642.55 K | 5.97 M |
| BCRX | Biocryst Pharma Inc | 3.0799 | 1.98 B | -0.6701 | -17.87 | 1.93 M | 5.95 M |
| CSGP | Costar Group Inc | 3.682 | 12.11 B | -0.049 | -1.31 | 1.48 M | 5.46 M |
| HELE | Helen of Troy Ltd | 15.87 | 869.9 M | -0.19 | -1.18 | 280.57 K | 4.45 M |
| SSKN | Strata Skin Scien | 3775.00 | 588 | -225.00 | -5.63 | 1.12 K | 4.22 M |
| STRL | Sterling Constructio | 18.00 | 9.2 B | -0.50 | -2.7 | 179.55 K | 3.23 M |
| QMCO | Quantum Corp | 171.20 | 655.39 M | -1.60 | -0.93 | 16.34 K | 2.8 M |
| SCOR | Comscore Inc | 230.00 | 46.2 M | -3.20 | -1.37 | 10.8 K | 2.48 M |
| LIVN | Livanova Plc OR Sh | 12.81 | 4.97 B | -0.16 | -1.23 | 193.11 K | 2.47 M |
| NEOG | Neogen Cp | 3.6749 | 2.44 B | -0.045 | -1.21 | 541.82 K | 1.99 M |
| FORR | Forrester Resrch | 19.6071 | 174.21 M | -0.1609 | -0.81 | 91.95 K | 1.8 M |
| CRUS | Cirrus Logic Inc | 4.53 | 6.07 B | -0.06 | -1.31 | 392.67 K | 1.78 M |
| CRAI | Cra International | 20.2256 | 1.25 B | -0.2949 | -1.44 | 71.8 K | 1.45 M |
| ENSG | The Ensign Group IN | 3.3655 | 10.88 B | -0.083 | -2.41 | 239.84 K | 807.18 K |
| COKE | Coca Cola Bot Cons | 4.2714 | 13.78 B | -0.042 | -0.97 | 188.24 K | 804.05 K |
| MLCI | Mount Logan Capital Inc. Common Stock | 14.5163 | 38.83 M | -0.0889 | -0.61 | 53.03 K | 769.84 K |
| VXRT | Vaxart Inc | 200.1936 | 92.36 M | -1.7769 | -0.88 | 3.17 K | 634.61 K |
| NOVT | Novanta Inc | 3.867 | 4.44 B | -0.123 | -3.08 | 150.43 K | 581.72 K |
| BELFB | BEL Fuse Inc Cl B | 12.2568 | 3.37 B | -0.2719 | -2.17 | 41.3 K | 506.21 K |
| VRTS | Virtus Inv Partners | 8.1844 | 824.92 M | -0.1382 | -1.66 | 60.4 K | 494.35 K |
| FLNA | Filana Therapeutics, Inc. | 17.6639 | 21.77 M | -0.4079 | -2.26 | 26.8 K | 473.39 K |
| SRPT | Sarepta Therapeutics | 4.5594 | 1.72 B | -0.2406 | -5.01 | 85.11 K | 388.06 K |
| FRPH | Frp Holdings Inc | 4.8504 | 353.69 M | -0.1106 | -2.23 | 71.68 K | 347.66 K |
| MLAB | Mesa Labs Inc | 16.8193 | 756.56 M | -0.3214 | -1.88 | 18.69 K | 314.34 K |
| AGEN | Agenus Inc | 81.252 | 310.26 M | -4.2393 | -4.96 | 3.33 K | 270.57 K |
| ALCO | Alico Inc | 20.192 | 275.53 M | -0.2587 | -1.26 | 12.29 K | 248.08 K |
| CAAS | China Automotive Sys | 3.6823 | 128.67 M | -0.0819 | -2.18 | 63.09 K | 232.3 K |
| USLM | U S Lime & Mineral | 6.3895 | 3.28 B | -0.2465 | -3.71 | 34 K | 217.24 K |
| MFIN | Medallion Fin Cp | 3.2662 | 210.62 M | -0.0755 | -2.26 | 65.91 K | 215.28 K |
| ORKA | Oruka Therapeutics Inc | 47717.8359 | 6.95 B | -341.5391 | -0.71 | 4 | 190.87 K |
| WLFC | Willis Lease Fin C | 11.04 | 980.87 M | -0.2794 | -2.47 | 16.66 K | 183.95 K |
| APYX | Apyx Medical Corp | 6.94 | 121.74 M | -0.16 | -2.25 | 26.3 K | 182.54 K |
| RMTI | Rockwell Medical IN | 55.77 | 29.74 M | -0.33 | -0.59 | 3.18 K | 177.46 K |
| NTWK | Netsol Tech Inc | 4.80 | 63.17 M | -0.05 | -1.03 | 34.42 K | 165.24 K |
| RIOT | Riot Blockchain Inc | 370.2649 | 6.69 B | -6.4208 | -1.7 | 418 | 154.77 K |
| KTOS | Kratos Defns | 7.603 | 6.54 B | -0.097 | -1.26 | 20.03 K | 152.27 K |
| OCSL | Oaktree Specialty Lending Corp | 4.0244 | 1.07 B | -0.0413 | -1.02 | 35.53 K | 143.01 K |
| SBCF | Seacoast Banking Cp | 17.2573 | 3.24 B | -0.0885 | -0.51 | 7.88 K | 135.99 K |
| CULP | Culp, Inc. Common Stock | 3.2018 | 44.45 M | -0.1525 | -4.55 | 36.3 K | 116.23 K |
| SVRA | Savara Inc | 266.00 | 969.77 M | -14.00 | -5 | 410 | 109.06 K |
| IBCP | Independent Bk Cp | 13.454 | 807.63 M | -0.1345 | -0.99 | 7.36 K | 99.01 K |
| GSIT | Gsi Technology Inc | 3.09 | 123.55 M | -0.05 | -1.59 | 27.89 K | 86.17 K |
| PLPC | Preformed Line Prd | 28.6411 | 1.43 B | -0.44 | -1.51 | 2.9 K | 83.06 K |
| PKOH | Park Ohio Hld Cp | 3.3341 | 679.87 M | -0.0565 | -1.67 | 24.36 K | 81.23 K |
| BSIN | Big Sky Industrial Inc. | 127.6261 | 62.47 M | -3.4338 | -2.62 | 622 | 79.38 K |
| LTBR | Lightbridge Corp | 352.8001 | 164.75 M | -7.2004 | -2 | 225 | 79.38 K |
| GILT | Gilat Satellite Ntwk | 3.0167 | 441.38 M | -0.041 | -1.34 | 24.2 K | 73 K |
| ANIP | ANI Pharma Inc | 73.0802 | 1.63 B | -1.4399 | -1.93 | 992 | 72.5 K |
| REED | Reeds Inc | 667.5177 | 24.07 M | -29.8243 | -4.28 | 105 | 70.09 K |
| AVXL | Anavex Lf SC | 10.04 | 91.71 M | -0.12 | -1.18 | 6.74 K | 67.65 K |
| EGBN | Eagle Bancorp Inc | 5.1954 | 1.05 B | -0.5181 | -9.07 | 10.67 K | 55.43 K |
| PFBC | Preferred Bank LA | 15.5669 | 1.23 B | -0.2994 | -1.89 | 3.44 K | 53.55 K |
| CAPS | Capstone Holding Corp. Common Stock | 680.00 | 1.63 M | -20.00 | -2.86 | 78 | 53.04 K |
| BCIC | BCP Investment Corp. | 3.2458 | 68.73 M | -0.0753 | -2.27 | 16.32 K | 52.97 K |
| DLPN | Dolphin Entertainment Inc | 220.00 | 13.19 M | -16.00 | -6.78 | 178 | 39.16 K |
| STRS | Stratus Pptys Inc | 7.0213 | 140.33 M | -0.4278 | -5.74 | 5.5 K | 38.62 K |
| GYRE | Gyre Therapeutics Inc | 2186.3911 | 455.95 M | -94.1162 | -4.13 | 17 | 37.17 K |
| FUSB | First US Bancshares Inc | 11.3256 | 85.33 M | -0.484 | -4.1 | 3.01 K | 34.1 K |
| TSEM | Tower Semiconductor | 4.05 | 17.92 B | -0.30 | -6.9 | 7.67 K | 31.08 K |
| FUNC | First United Corp | 7.4673 | 299.67 M | -0.1821 | -2.38 | 3.98 K | 29.7 K |
| PFIS | Peoples Finl Svcs Company | 9.67 | 729.39 M | -0.0568 | -0.58 | 3.01 K | 29.11 K |
| GRBK | Green Brick Partners | 4.2966 | 2.59 B | -0.1172 | -2.66 | 6.02 K | 25.88 K |
| BELFA | BEL Fuse Cl A | 11.1208 | 2.66 B | -0.2541 | -2.23 | 2.2 K | 24.47 K |
| CFBK | Central Fed Cp | 83.5228 | 238.99 M | -0.5188 | -0.62 | 290 | 24.22 K |
| UNB | Union Bankshares Inc | 7.1147 | 112.94 M | -0.2372 | -3.23 | 3.4 K | 24.19 K |
| DSGX | Descartes Sys Group | 3.32 | 8.17 B | -0.04 | -1.19 | 7.13 K | 23.68 K |
| ISBA | ISBA | 9.2215 | 341.53 M | -0.0536 | -0.58 | 2.42 K | 22.34 K |
| SBFG | Sb Financial Group | 5.3504 | 182.65 M | -0.4283 | -7.41 | 4.09 K | 21.88 K |
| UBOH | United Bancshares | 6.0063 | 112.51 M | -0.0334 | -0.55 | 3.53 K | 21.21 K |
| CIVB | Civista Bncshrs | 4.3569 | 594.85 M | -0.0561 | -1.27 | 4.5 K | 19.61 K |
| VERU | Veru Inc | 33.1154 | 36.15 M | -0.2715 | -0.81 | 589 | 19.5 K |
| MARPS | Marine Petroleum U | 4.0414 | 8.52 M | -0.1225 | -2.94 | 4.5 K | 18.19 K |
| USAU | U.S. Gold Corp | 786.5675 | 178.01 M | -11.7398 | -1.47 | 22 | 17.3 K |
| CYRX | Cryoport Inc | 60.00 | 1.02 B | -7.20 | -10.71 | 228 | 13.68 K |
| ATHE | Alterity Therapeutics Ltd ADR | 87.00 | 40 M | -4.80 | -5.23 | 147 | 12.79 K |
| CLAR | Clarus Corp | 3.723 | 197.95 M | -0.0814 | -2.14 | 3.13 K | 11.66 K |
| CLRO | Clearone Inc | 15.3887 | 9.31 M | -1.1893 | -7.17 | 663 | 10.2 K |
| OVLY | Oak Valley Bancp CA | 3.121 | 290.83 M | -0.04 | -1.27 | 3.22 K | 10.06 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ORCL | Oracle Corporation | 15.5241 | 396.29 B | -0.3028 | -1.91 | 38.59 M | 599.02 M |
| CVS | CVS Corp | 21.4038 | 114.88 B | -0.1537 | -0.71 | 13.66 M | 292.48 M |
| BDX | Becton Dickinson and Company | 34.8067 | 58.76 B | -0.1773 | -0.51 | 5.55 M | 193.25 M |
| LMT | Lockheed Martin Corp | 47.5482 | 139.55 B | -0.7398 | -1.53 | 3.77 M | 179.34 M |
| AMT | American Tower Corp | 21.5943 | 88.02 B | -0.702 | -3.15 | 7.57 M | 163.48 M |
| CLX | Clorox Company | 32.3811 | 13.09 B | -0.645 | -1.95 | 3.96 M | 128.08 M |
| SYY | Sysco Corp | 14.259 | 37.53 B | -0.5726 | -3.86 | 8.59 M | 122.51 M |
| MO | Altria Group | 6.2603 | 129.62 B | -0.0774 | -1.22 | 19.45 M | 121.75 M |
| CVSA | Covista Inc. | 36.2435 | 3.96 B | -1.5693 | -4.15 | 2.81 M | 101.77 M |
| FCN | Fti Consulting | 50.91 | 5.41 B | -5.08 | -9.07 | 1.95 M | 99.42 M |
| CI | Cigna Corp | 17.4683 | 78.29 B | -0.1628 | -0.92 | 4.9 M | 85.58 M |
| RL | Ralph Lauren Corp | 41.0242 | 23.28 B | -0.4536 | -1.09 | 2.01 M | 82.45 M |
| HAE | Haemonetics Corp | 24.685 | 5.58 B | -1.335 | -5.13 | 3.17 M | 78.22 M |
| RNR | Renaissancere Holdings Ltd | 39.6436 | 14.33 B | -1.1072 | -2.72 | 1.79 M | 71.01 M |
| AIZ | Assurant Inc | 16.63 | 15.84 B | -0.1433 | -0.85 | 3.94 M | 65.53 M |
| DLB | Dolby Laboratories | 29.3571 | 6.05 B | -0.1684 | -0.57 | 1.59 M | 46.54 M |
| TAP | Molson Coors Brewing Company | 25.1321 | 7.38 B | -0.3525 | -1.38 | 1.8 M | 45.13 M |
| AXS | Axis Capital Holdings | 15.333 | 7.76 B | -0.1318 | -0.85 | 2.82 M | 43.28 M |
| BRO | Brown & Brown | 7.7368 | 23.4 B | -0.1228 | -1.56 | 4.22 M | 32.67 M |
| CLH | Clean Harbors | 25.065 | 15.49 B | -0.50 | -1.96 | 1.29 M | 32.34 M |
| RGA | Reinsurance Group of America Inc | 22.7664 | 17.88 B | -0.1351 | -0.59 | 1.28 M | 29.14 M |
| BR | Broadridge Financial Solutions Llc | 13.1525 | 21.66 B | -0.3029 | -2.25 | 1.82 M | 23.9 M |
| GHC | Graham Holdings Company | 167.8914 | 5.06 B | -6.442 | -3.7 | 113.86 K | 19.12 M |
| THO | Thor Industries | 13.9113 | 4 B | -0.5966 | -4.11 | 1.32 M | 18.4 M |
| NJR | Newjersey Resources Corp | 9.0891 | 5.55 B | -0.0578 | -0.63 | 1.35 M | 12.31 M |
| CHT | Chunghwa Telecom Co. Ltd ADR | 11.8342 | 38.08 B | -0.1356 | -1.13 | 901.46 K | 10.67 M |
| DPZ | Domino's Pizza Inc | 7.3847 | 11.6 B | -0.1509 | -2 | 1.4 M | 10.32 M |
| CWT | California Water Service Group Holding | 12.4169 | 3.11 B | -0.2247 | -1.78 | 797.08 K | 9.9 M |
| RGS | Regis Corp | 364.0512 | -7.9101 | -2.13 | 25.2 K | 9.17 M | |
| ABG | Asbury Automotive Group Inc | 10.15 | 3.58 B | -0.12 | -1.17 | 820.04 K | 8.32 M |
| STC | Stewart Information Services Corp | 14.9739 | 1.27 B | -0.154 | -1.02 | 462.9 K | 6.93 M |
| CHE | Chemed Inc | 37.6056 | 7.13 B | -0.4416 | -1.16 | 169.89 K | 6.39 M |
| EBS | Emergent Biosolutions | 9.0756 | 302.84 M | -0.0711 | -0.78 | 534.24 K | 4.85 M |
| FIX | Comfort Systems USA | 8.1487 | 39.7 B | -0.0587 | -0.72 | 580.34 K | 4.73 M |
| ETD | Ethan Allen Interiors Inc | 6.568 | 446.37 M | -0.0486 | -0.73 | 715.9 K | 4.7 M |
| BTI | British American Tobacco Industries ADR | 9.2473 | 131.15 B | -0.2656 | -2.79 | 506.8 K | 4.69 M |
| CALY | Callaway Golf Company | 5.8616 | -0.0917 | -1.54 | 785 K | 4.6 M | |
| PHI | Philippine Long Distance Telephone ADR | 14.765 | 3.48 B | -0.4357 | -2.87 | 297.1 K | 4.39 M |
| SR | Spire Inc | 17.8132 | 5.21 B | -0.3726 | -2.05 | 175 K | 3.12 M |
| MATV | Mativ Holdings Inc | 5.9927 | 662.86 M | -0.1145 | -1.87 | 433.4 K | 2.6 M |
| LRN | Stride Inc | 16.69 | 3.17 B | -0.28 | -1.65 | 154.89 K | 2.59 M |
| ABM | ABM Industries Inc | 12.0139 | 3.21 B | -0.1103 | -0.91 | 208.7 K | 2.51 M |
| WGO | Winnebago Industries | 6.2856 | 883.9 M | -0.188 | -2.9 | 381.4 K | 2.4 M |
| CBZ | Cbiz Inc | 7.70 | 3.02 B | -0.20 | -2.53 | 260.6 K | 2.01 M |
| GIC | Global Industrial CO | 8.1671 | 1.8 B | -0.2794 | -3.31 | 217 K | 1.77 M |
| PBT | Permian Basin Royalty Trust | 3.3098 | 1.41 B | -0.04 | -1.19 | 388.4 K | 1.29 M |
| MED | Medifast Inc | 5.1854 | 143.81 M | -0.0681 | -1.3 | 207.3 K | 1.07 M |
| AVD | American Vanguard Corp | 11.7312 | 26.66 M | -0.1654 | -1.39 | 90.1 K | 1.06 M |
| BBW | Build-A-Bear Workshop | 4.2799 | 349.99 M | -0.0337 | -0.78 | 196.48 K | 840.9 K |
| PNNT | Pennantpark Investme | 5.26 | -0.11 | -2.05 | 123.2 K | 648.01 K | |
| AXR | Amrep Corp | 18.14 | 112.46 M | -0.58 | -3.1 | 32.51 K | 589.73 K |
| TVC | Tennessee Valley Authority | 14.2281 | 12.75 M | -0.2079 | -1.44 | 40.27 K | 573.01 K |
| VRTS | Virtus Investment Partners | 9.1334 | -0.1543 | -1.66 | 60.4 K | 551.67 K | |
| WPC | W.P. Carey & Co. Llc | 7.2051 | 14.94 B | -0.0601 | -0.83 | 61.91 K | 446.08 K |
| VMO | Invesco Muni Opportunity Trust | 4.0721 | 591.65 M | -0.0382 | -0.93 | 45.8 K | 186.5 K |
| MLR | Miller Industries | 5.2753 | 550.61 M | -0.0997 | -1.85 | 30.86 K | 162.8 K |
| VTN | Invesco Trust New York Muni | 4.3935 | 148.26 M | -0.03 | -0.68 | 35 K | 153.77 K |
| CULP | Culp Inc | 3.2018 | 44.19 M | -0.1525 | -4.55 | 36.3 K | 116.23 K |
| VPV | Invesco Pennsylvania Muni | 4.1074 | 187.17 M | -0.0333 | -0.8 | 26.2 K | 107.61 K |
| CTA-PB | E. I. du Pont de Nemours and Company | 33.2785 | 58.32 B | -0.3206 | -0.95 | 2.92 K | 97.01 K |
| FNV | Franco Nev Corp | 17.8314 | 47.77 B | -0.1149 | -0.64 | 2.7 K | 48.14 K |
| PERF | Perfect Corp Cl A | 4.00 | 203.32 M | -0.90 | -18.37 | 10.9 K | 43.6 K |
| JHS | John Hancock Income Securities Trust | 3.6493 | 121.07 M | -0.0316 | -0.86 | 7.4 K | 27 K |
| GRBK | Green Brick Partners | 4.2966 | -0.1172 | -2.66 | 6.02 K | 25.88 K | |
| GJT | Strats Sm Trust For Allstate Corp Securities Ser | 5.8952 | -0.7822 | -11.71 | 4.03 K | 23.76 K | |
| CVU | CPI Aerostructures Inc | 7.40 | -0.0571 | -0.77 | 2.2 K | 16.28 K | |
| GJS | Strats Sm Trust For Goldman Sachs Group Securiti | 5.9464 | -0.043 | -0.72 | 2.4 K | 14.27 K | |
| GHI | Greystone Housing Impact Investors LP | 4.0197 | 95.66 M | -0.0391 | -0.96 | 3.04 K | 12.24 K |
| GJR | Strats Sm Trust For The Procter & Gamble Co. Sec | 8.4496 | -0.186 | -2.15 | 1.2 K | 10.14 K | |
| GJO | Strats Sm Trust For Wal-Mart Stores Inc Securiti | 10.7577 | -0.1345 | -1.23 | 500 | 5.38 K | |
| SAR | Saratoga Investment Corp | 5.082 | -0.0277 | -0.54 | 920 | 4.68 K | |
| BHV | Blackrock Virginia Muni Trust | 7.6265 | 20 M | -0.1046 | -1.35 | 400 | 3.05 K |
| CMS-PB | Consumers Energy Company | 32.2543 | 6.32 B | -1.5233 | -4.51 | 86 | 2.77 K |
| DCOM | Dime Community Bancshares, Inc. | 8.5839 | -0.046 | -0.53 | 100 | 858.39 |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| REI-UN | RioCan Real Estate Investment Trust | 4.8665 | -0.1262 | -2.53 | 1.9 M | 9.24 M | |
| FFH | Fairfax Financial Holdings Ltd | 223.6922 | -2.7922 | -1.23 | 36.16 K | 8.09 M | |
| CTC-A | Canadian Tire Corporation Limited | 32.0116 | -0.2749 | -0.85 | 211.6 K | 6.77 M | |
| OTEX | Open Text Corp | 7.3114 | -0.2168 | -2.88 | 774.4 K | 5.66 M | |
| EMP-A | Empire Company Limited | 11.908 | -0.3501 | -2.86 | 413.4 K | 4.92 M | |
| CORS | Corus Entertainment Holdings Inc. | 3354.1587 | -24.769 | -0.73 | 359 | 1.2 M | |
| CJR-B | Corus Entertainment Inc | 6.7035 | -0.0495 | -0.73 | 179.6 K | 1.2 M | |
| CGX | Cineplex Inc | 8.7342 | -0.1189 | -1.34 | 99.32 K | 867.45 K | |
| DII-B | Dorel Industries Inc | 6.379 | -0.1274 | -1.96 | 122.66 K | 782.43 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 4.1412 | -0.052 | -1.24 | 146.78 K | 607.85 K | |
| KBL | Kbro Linen Inc | 5.8081 | -0.0516 | -0.88 | 97.5 K | 566.29 K | |
| MFC-PB | Manulife Finl Srs 2 Prf | 7.0064 | -0.0402 | -0.57 | 66.87 K | 468.52 K | |
| NWC | The North West Company Inc | 7.4111 | -0.1676 | -2.21 | 56.6 K | 419.51 K | |
| ALS | Altius Minerals Corp | 5.4135 | -0.2005 | -3.57 | 72.7 K | 393.55 K | |
| ET | Evertz Technologies Ltd | 3.5436 | -0.0637 | -1.77 | 32.3 K | 114.46 K | |
| WN-PA | George Weston Prf | 7.9228 | -0.0476 | -0.6 | 9.2 K | 72.91 K | |
| MRE | Martinrea International Inc | 3.275 | -0.0735 | -2.2 | 20.68 K | 67.73 K | |
| ESM | Euro Sun Mining Inc | 3.1787 | -0.0908 | -2.78 | 20.02 K | 63.65 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 3.2405 | -0.0453 | -1.38 | 16.14 K | 52.32 K | |
| MARI | Marimaca Copper Corp | 4.50 | -0.25 | -5.26 | 6.7 K | 30.17 K | |
| MEQ | Mainstreet Eq J | 7.2328 | -0.1696 | -2.29 | 3.4 K | 24.59 K | |
| PWF-PA | Power Financial Corp Pref A | 7.1479 | -0.1224 | -1.68 | 2.38 K | 16.98 K | |
| DGS-PA | Dividend Growth Split Corp Pref A | 3.4278 | -0.0198 | -0.57 | 4.9 K | 16.8 K | |
| GBT | Bmtc Group Inc | 6.701 | -0.0355 | -0.53 | 2.1 K | 14.07 K | |
| BPS-PU | Brookfield Property Split Corp Pref U | 5.5377 | -0.0776 | -1.38 | 2.29 K | 12.68 K | |
| BCE-PH | Bce Inc Pref H | 5.5811 | -0.0426 | -0.76 | 2 K | 11.16 K | |
| BPS-PB | Brookfield Property Split Corp Pref B | 6.6383 | -0.1618 | -2.38 | 1.26 K | 8.36 K | |
| GSY | Goeasy Ltd | 4.5876 | -0.4781 | -9.44 | 300 | 1.38 K | |
| BPO-PX | Brookfield Office Properties Inc Pref X | 3.2319 | -0.0548 | -1.67 | 200 | 646.38 |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GRLF | Green Leaf Innovations Inc | 3.50 | 52.27 K | -0.50 | -12.5 | 3.02 M | 10.57 M |
| ERHE | ERHC Energy Inc | 39.00 | 575.89 K | -3.00 | -7.14 | 188.86 K | 7.37 M |
| ZVOI | Zovio Inc | 10.23 | 137.92 K | -0.62 | -5.71 | 476.24 K | 4.87 M |
| NTPIF | Nam Tai Property Inc. | 4.38 | 262.33 M | -0.06 | -1.35 | 324.63 K | 1.42 M |
| NEOM | NeoMedia Technologies Inc | 30.75 | 508.84 K | -2.10 | -6.39 | 5.05 K | 155.2 K |
| HSTC | HST Global Inc | 18.00 | 209.33 M | -3.00 | -14.29 | 7 K | 126 K |
| IZNN | IZON Network Inc | 51.00 | -3.40 | -6.25 | 1.86 K | 94.76 K | |
| FCCN | Spectral Cap Corp | 15975.00 | 177.18 M | -6525.00 | -29 | 2 | 31.95 K |
| CALIQ | China Auto Logistics Inc. | 24.00 | 484 | -0.30 | -1.23 | 908 | 21.79 K |
| AFPW | AlumiFuel Power Corporation | 6500.00 | -500.00 | -7.14 | 3 | 19.5 K | |
| CUBT | Curative Biotechnology Inc | 105.75 | 7.16 M | -14.25 | -11.88 | 53 | 5.6 K |
| DKAM | Drinks Americas Holdings Ltd | 517.5004 | 278.3 K | -45.0004 | -8 | 8 | 4.14 K |
| XLWH | Xinliwang International Holdings Company Ltd | 40.00 | 21.84 K | -10.00 | -20 | 93 | 3.72 K |
| OWVI | One World Ventures Inc | 50.7525 | 167.84 K | -40.252 | -44.23 | 57 | 2.89 K |
| RGGI | Resgreen Group International Inc | 550.00 | 48.75 K | -50.00 | -8.33 | 4 | 2.2 K |
| ELCO | Elcom International Inc | 27.50 | 16.57 M | -5.50 | -16.67 | 5 | 137.5 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SILV | Silver Valley Metals Corp. | 9.99 | -0.27 | -2.63 | 58.6 K | 585.41 K | |
| BQE | BQE Water Inc | 52.00 | -3.00 | -5.45 | 7.57 K | 393.48 K | |
| IB | IBC Advanced Alloys Corp | 9.00 | -0.60 | -6.25 | 39.76 K | 357.82 K | |
| CAMB | Cambria Gold Mines Inc. | 13.50 | -0.75 | -5.26 | 7 K | 94.5 K | |
| BKM | Pacific Booker Minerals Inc | 5.51 | -0.29 | -5 | 11.91 K | 65.62 K | |
| VVTM | VVT Med Inc. | 1051.4019 | -23.3645 | -2.17 | 54 | 56.78 K | |
| AVCR | Avricore Health Inc | 14.40 | -0.20 | -1.37 | 3.87 K | 55.71 K | |
| GCOM | Green Shift Commodities Ltd. | 11.00 | -1.00 | -8.33 | 4.58 K | 50.33 K | |
| COV | Covalon Technologies Ltd | 4.76 | -1.3067 | -21.54 | 5.4 K | 25.7 K | |
| PURO | Platauro Metals Corp. | 16.6945 | -3.3389 | -16.67 | 1.26 K | 21.05 K | |
| VRB | Vanadiumcorp Resource Inc | 9.00 | -0.50 | -5.26 | 1.48 K | 13.34 K | |
| CTEK | CLEANTEK Industries Inc | 5.8824 | -0.5882 | -9.09 | 1.35 K | 7.93 K | |
| IMR | iMetal Resources Inc | 225.00 | -25.00 | -10 | 19 | 4.28 K | |
| SC-H | Serrano Resources Ltd | 9.00 | -1.00 | -10 | 300 | 2.7 K | |
| STMP | Stamper Oil & Gas Corp | 349.0305 | -130.8864 | -27.27 | 5 | 1.75 K | |
| MOON | Blue Moon Metals Inc | 5.00 | -1.00 | -16.67 | 260 | 1.3 K | |
| LIB | LibertyStream Infrastructure Partners Inc. | 14.9999 | -11.25 | -42.86 | 72 | 1.08 K | |
| RMO | Rainy Mountain Royalty Corp | 4.00 | -2.00 | -33.33 | 225 | 900 | |
| BSK | Blue Sky Uranium Corp | 16.00 | -1.00 | -5.88 | 43 | 688 | |
| SR | Strategic Resources Inc | 13.50 | -4.50 | -25 | 22 | 297 | |
| ALTA | Altamira Gold Corp | 3.90 | -0.60 | -13.33 | 63 | 245.7 | |
| GR | Great Atlantic Resources Corp | 40.00 | -10.00 | -20 | 3 | 120 | |
| HAN | Hannan Metals Ltd | 3.60 | -0.40 | -10 | 15 | 54 | |
| TNX | TenX Protocols Inc. | 236.7756 | -1.275 | -0.54 | 0 | 0 |