Losers for 1 July 2009 from 00:00:00 until 23:59:59
Losers for 1 July 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SIM | Grupo Simec S.A. DE C.V. ADR | 6.1398 | 4.68 B | -0.4385 | -6.67 | 78.95 K |
| OBE | Obsidian Energy Ltd | 55.8125 | 697.15 M | -0.3974 | -0.71 | 158.64 K |
| FRD | Friedman Industries Inc | 3.6145 | 318.88 M | -0.0268 | -0.74 | 19.7 K |
| LODE | Comstock Mining Inc | 550.00 | 261.42 M | -30.00 | -5.17 | 88 |
| PED | Pedevco Corp | 6585.6001 | 156.38 M | -134.3999 | -2 | 0 |
| STXS | Stereotaxis Inc | 35.3793 | 137.49 M | -1.0323 | -2.84 | 14.66 K |
| WWR | Westwater Resources | 7260.00 | 74.09 M | -420.00 | -5.47 | 89 |
| DXR | Daxor Corp | 7.6576 | 60.72 M | -0.2298 | -2.91 | 5.19 K |
| DIT | Amcon Distributing Company | 31.1477 | 60.34 M | -0.6758 | -2.12 | 3.8 K |
| OPTT | Ocean Power Tech Inc | 1112.00 | 55.38 M | -56.00 | -4.79 | 82.75 K |
| BRN | Barnwell Industries | 3.8031 | 13.82 M | -0.0389 | -1.01 | 7.8 K |
| TOVX | Theriva Biologics Inc | 3412.50 | 10.6 M | -175.00 | -4.88 | 1 |
| DSS | Document Security Systems | 3926.082 | 5.57 M | -20.7751 | -0.53 | 5 |
| PW | Power REIT | 8.714 | 2.93 M | -0.1738 | -1.96 | 2.1 K |
Commodities (COMM) Unknown
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| MOVE | Merrill Lynch Option Volatility Estimate | 161.60 | 1.99 B | -0.90 | -0.55 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GOOGL | Alphabet Inc Class A | 10.3993 | 4.24 T | -0.0645 | -0.62 | 92.34 M |
| GOOG | Alphabet Inc Class C | 10.3506 | 4.21 T | -0.0643 | -0.62 | 92.78 M |
| AMZN | Amazon.com Inc | 4.08 | 2.86 T | -0.103 | -2.46 | 139.64 M |
| TMUS | T-Mobile US | 20.123 | 196.71 B | -1.0834 | -5.11 | 10.4 M |
| VRTX | Vertex Pharmaceutic | 34.56 | 130.9 B | -1.41 | -3.92 | 1.81 M |
| CME | CME Group Inc | 31.7911 | 96.08 B | -0.2939 | -0.92 | 4.43 M |
| MELI | MercadoLibre Inc | 25.8238 | 92.69 B | -0.2229 | -0.86 | 368.79 K |
| MAR | Marriot International | 16.9929 | 91.93 B | -0.714 | -4.03 | 8.53 M |
| NTES | Netease Inc ADR | 5.376 | 78.53 B | -0.0854 | -1.56 | 13.96 M |
| COHR | Coherent Inc | 10.3503 | 64.02 B | -0.1177 | -1.12 | 412.2 K |
| NDAQ | Nasdaq Inc | 5.4245 | 54.55 B | -0.1625 | -2.91 | 8.73 M |
| ADSK | Autodesk Inc | 18.66 | 54.47 B | -0.32 | -1.69 | 6.7 M |
| EBAY | Ebay Inc | 6.2642 | 46.54 B | -0.1306 | -2.04 | 38.31 M |
| TRI | Thomson Reuters Corporation Common Shares | 17.4699 | 45.95 B | -0.1867 | -1.06 | 167.1 K |
| IDXX | Idexx Laboratories | 22.895 | 44.72 B | -0.205 | -0.89 | 610.94 K |
| STLD | Steel Dynamics Inc | 10.0776 | 37.34 B | -0.0824 | -0.81 | 6.91 M |
| ESLT | Elbit Systems Ltd | 45.6778 | 36.53 B | -0.6214 | -1.34 | 6.4 K |
| BIDU | Baidu Inc ADR | 29.507 | 35.51 B | -0.602 | -2 | 13.95 M |
| ILMN | Illumina Inc | 37.1012 | 29.09 B | -0.7782 | -2.05 | 4.32 M |
| FSLR | First Solar Inc | 155.29 | 24.04 B | -6.91 | -4.26 | 4.67 M |
| TROW | T Rowe Price Group | 23.6037 | 23.74 B | -0.2057 | -0.86 | 2.46 M |
| SBAC | SBA Communications | 22.3941 | 19.75 B | -0.1193 | -0.53 | 1.69 M |
| VTRS | Viatris Inc | 10.3742 | 18.68 B | -0.2027 | -1.92 | 9.81 M |
| HST | Host Marriott Financial Trust | 4.6322 | 17.03 B | -0.1189 | -2.5 | 7.64 M |
| STRL | Sterling Constructio | 15.14 | 16.92 B | -0.12 | -0.79 | 91.48 K |
| PNFP | Pinnacle Finl Ptnrs | 11.5633 | 16.19 B | -0.0874 | -0.75 | 263.16 K |
| IESC | Ies Holdings | 7.64 | 14.91 B | -0.17 | -2.18 | 32.17 K |
| APA | Apa Corp | 51.7234 | 14.01 B | -0.7712 | -1.47 | 3.59 M |
| CHKP | Check Point Software | 23.22 | 13.7 B | -0.25 | -1.07 | 3.68 M |
| BMRN | Biomarin Pharmaceuticals | 15.46 | 13.27 B | -0.15 | -0.96 | 1.14 M |
| HALO | Halozyme Therapeutic | 6.71 | 11.94 B | -0.27 | -3.87 | 435.49 K |
| KTOS | Kratos Defns | 8.50 | 11.79 B | -0.40 | -4.49 | 16.03 K |
| BPOP | Popular Inc | 15.5846 | 11.31 B | -0.8991 | -5.45 | 274.71 K |
| SSB | South State Cp | 16.2146 | 10.76 B | -0.4937 | -2.95 | 59.3 K |
| VIAV | Viavi Solutions | 3.1838 | 10.61 B | -0.0682 | -2.1 | 3.5 M |
| ZION | Zions Bancorp | 8.3472 | 10.45 B | -0.1544 | -1.82 | 2.85 M |
| HSIC | Henry Schein Inc | 18.4651 | 10.04 B | -0.3292 | -1.75 | 2.62 M |
| IONS | Ionis Pharmaceuticals | 16.32 | 9.28 B | -0.18 | -1.09 | 845.9 K |
| BOKF | Bok Financial Corp | 24.5466 | 8.85 B | -0.1772 | -0.72 | 127.89 K |
| TGTX | Tg Therapeuticscmn | 267.1875 | 7.34 B | -28.125 | -9.52 | 36 |
| RIOT | Riot Blockchain Inc | 528.6442 | 7.26 B | -42.8052 | -7.49 | 1.21 K |
| WFRD | Weatherford International Plc | 18.9077 | 6.62 B | -0.1167 | -0.61 | 11.34 M |
| DSGX | Descartes Sys Group | 3.80 | 6.62 B | -0.02 | -0.52 | 1.47 K |
| PPC | Pilgrim's Pride | 3.1376 | 6.57 B | -0.0576 | -1.8 | 200.7 K |
| URBN | Urban Outfitters Inc | 20.69 | 6.53 B | -0.20 | -0.96 | 4.02 M |
| ORKA | Oruka Therapeutics Inc | 15320.4502 | 6.52 B | -292.748 | -1.88 | 5 |
| OZK | Bank Ozk | 3.5438 | 5.7 B | -0.0214 | -0.6 | 507.35 K |
| IRDM | Iridium Comm Inc | 9.1507 | 5.27 B | -0.0564 | -0.61 | 320.1 K |
| GNTX | Gentex Corp | 4.1144 | 5.05 B | -0.0539 | -1.29 | 4.5 M |
| SLMBP | SLM Cp Srs B Pfd | 12.2222 | 4.83 B | -0.3655 | -2.9 | 1.5 K |
| CENX | Century Aluminum C | 6.09 | 4.59 B | -0.16 | -2.56 | 3.51 M |
| PTEN | Patterson-Uti Energy | 9.5504 | 4.16 B | -0.0598 | -0.62 | 6.28 M |
| OPCH | Option Care Health Inc | 23.52 | 3.78 B | -0.16 | -0.68 | 148.46 K |
| OSIS | O S I Systems Inc | 20.71 | 3.77 B | -0.14 | -0.67 | 144.28 K |
| IPAR | Inter Parfums Inc | 5.2078 | 3.7 B | -0.1309 | -2.45 | 100.19 K |
| SBCF | Seacoast Banking Cp | 9.9561 | 3.48 B | -0.7965 | -7.41 | 17.88 K |
| CLDX | Celldex Therapeutics | 116.55 | 3.35 B | -0.75 | -0.64 | 10.23 K |
| PLUG | Plug Power Inc | 8.10 | 3.21 B | -0.723 | -8.19 | 38.89 K |
| DXPE | Dxp Enterprise | 10.97 | 3 B | -0.50 | -4.36 | 328.8 K |
| TBBK | The Bancorp Inc | 5.96 | 2.82 B | -0.04 | -0.67 | 40.25 K |
| ACHC | Acadia Healthcr Company | 5.40 | 2.82 B | -0.20 | -3.57 | 3.38 K |
| SYBT | Stock Yards Bancorp | 10.3156 | 2.64 B | -0.0991 | -0.95 | 93.33 K |
| BUSE | First Busey Corp | 11.8142 | 2.59 B | -0.2461 | -2.04 | 37.83 K |
| NKTR | Nektar Therapeutics | 95.70 | 2.57 B | -1.50 | -1.54 | 38.19 K |
| SLS | Sellas Life Sciences Group Inc | 110472.6094 | 2.43 B | -1479.5234 | -1.32 | 0 |
| ALGT | Allegiant Travel Com | 31.6376 | 2.32 B | -0.4698 | -1.46 | 493.15 K |
| ECPG | Encore Capital Group | 12.71 | 2.15 B | -0.54 | -4.08 | 152.88 K |
| PRDO | Perdoceo Education Corp | 23.2165 | 2 B | -0.2641 | -1.12 | 1.23 M |
| TCBK | Trico Bancshares | 10.2033 | 1.87 B | -0.1402 | -1.36 | 41.57 K |
| STRA | Strayer Education | 152.0354 | 1.87 B | -3.5963 | -2.31 | 242.4 K |
| EZPW | Ezcorp Inc | 10.55 | 1.76 B | -0.23 | -2.13 | 665.02 K |
| ANIP | ANI Pharma Inc | 68.4001 | 1.7 B | -3.60 | -5 | 2.67 K |
| FORTY | Formula Sys [1985] ADR | 5.272 | 1.68 B | -0.1604 | -2.95 | 3.71 K |
| MLKN | Millerknoll Inc | 10.9229 | 1.62 B | -0.0644 | -0.59 | 423.55 K |
| GIII | G-III Apparel Gp | 5.5563 | 1.43 B | -0.1489 | -2.61 | 264.8 K |
| LQDT | Liquidity Services | 9.64 | 1.35 B | -0.22 | -2.23 | 63.6 K |
| NVAX | Novavax Inc | 58.20 | 1.34 B | -7.40 | -11.28 | 479 K |
| SENEB | Seneca Foods Cp B | 32.94 | 1.33 B | -0.23 | -0.69 | 2.1 K |
| SBET | Sharplink Gaming Ltd | 1152.00 | 1.25 B | -144.00 | -11.11 | 0 |
| HFWA | Heritage Financial | 6.755 | 1.23 B | -0.053 | -0.78 | 13.83 K |
| SIFY | Sify Techs Ltd ADR | 9.3912 | 1.15 B | -0.2223 | -2.31 | 2.1 K |
| SVRA | Savara Inc | 245.00 | 1.08 B | -8.925 | -3.51 | 1.33 K |
| QDEL | Quidel Cp | 14.30 | 1.03 B | -0.26 | -1.79 | 243.79 K |
| GERN | Geron Corp | 7.0203 | 984.73 M | -0.2268 | -3.13 | 3.57 M |
| ASTE | Astec Inds Inc | 24.4366 | 973.51 M | -0.504 | -2.02 | 251.06 K |
| MPB | Mid Penn Bancorp Inc | 10.0489 | 970.8 M | -0.064 | -0.63 | 1.14 K |
| FMNB | Farmers Natl Banc Cp | 3.6021 | 970.48 M | -0.1081 | -2.91 | 7.39 K |
| HAFC | Hanmi Financial Cp | 8.5871 | 963.3 M | -0.3049 | -3.43 | 49.22 K |
| SMBK | Smartfinancial Inc | 18.2219 | 898.87 M | -2.7332 | -13.04 | 1.1 K |
| ALRS | Alerus Financial Corp | 4.2634 | 844.22 M | -0.1522 | -3.45 | 7.5 K |
| APEI | American Public Education | 39.04 | 829.86 M | -0.51 | -1.29 | 165.41 K |
| IBCP | Independent Bk Cp | 8.0662 | 792.37 M | -0.8134 | -9.16 | 8.89 K |
| SWRD | Stewards Inc. | 8.35 | 781.33 M | -0.35 | -4.02 | 1.42 K |
| CYRX | Cryoport Inc | 52.80 | 762.59 M | -3.60 | -6.38 | 376 |
| CTRN | Citi Trends Inc | 23.8845 | 620.91 M | -0.2707 | -1.12 | 278.27 K |
| FBIZ | First Business Finan | 3.3187 | 601.1 M | -0.3342 | -9.15 | 10.18 K |
| ESEA | Euroseas Ltd | 152.2863 | 519.21 M | -1.6098 | -1.05 | 1.04 K |
| GRVY | Gravity Ltd ADR | 4.36 | 497.26 M | -0.04 | -0.91 | 2.23 K |
| ZNOG | Zion Oil & Gas, Inc | 8.98 | 474.1 M | -1.64 | -15.44 | 452.73 K |
| TREE | Lendingtree Inc | 9.0011 | 461.48 M | -0.0472 | -0.52 | 108.45 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| JPM | JP Morgan Chase & Company | 22.3468 | 965.21 B | -0.1919 | -0.85 | 36.47 M |
| V | Visa Inc | 13.4819 | 682.31 B | -0.3238 | -2.35 | 26.18 M |
| MA | Mastercard Inc | 15.201 | 496.73 B | -0.1348 | -0.88 | 14.44 M |
| BAC | Bank of America Corporation | 10.0507 | 448.17 B | -0.1156 | -1.14 | 243.36 M |
| MS | Morgan Stanley | 19.7775 | 343.29 B | -0.1046 | -0.53 | 13.11 M |
| BML-PH | Bank of America Corporation | 5.9144 | 260.85 B | -0.0924 | -1.54 | 96.88 K |
| BAC-PL | Bank of America Corporation | 288.4476 | 242.53 B | -5.6388 | -1.92 | 14.99 K |
| AXP | American Express Company | 18.1041 | 232.07 B | -0.1889 | -1.03 | 13.52 M |
| BML-PJ | Bank of America Corporation | 6.419 | 230.5 B | -0.1191 | -1.82 | 16.4 K |
| TMO | Thermo Fisher Scientific Inc | 38.2123 | 220.33 B | -0.3595 | -0.93 | 3.92 M |
| ABT | Abbott Laboratories | 15.3325 | 192.54 B | -0.1314 | -0.85 | 17.75 M |
| BLK | Blackrock Inc | 112.85 | 192.18 B | -1.6779 | -1.47 | 422.96 K |
| SCHW | The Charles Schwab Corp | 13.8699 | 191.41 B | -0.2495 | -1.77 | 11.03 M |
| BA | Boeing Company | 32.3096 | 181.91 B | -0.2066 | -0.64 | 6.35 M |
| TJX | TJX Companies | 6.2703 | 169.91 B | -0.0381 | -0.6 | 18.51 M |
| PFE | Pfizer Inc | 6.9867 | 152.75 B | -0.0469 | -0.67 | 49.34 M |
| DHR | Danaher Corp | 12.2413 | 143.33 B | -0.1141 | -0.92 | 6.89 M |
| GLW | Corning Inc | 10.4876 | 136.56 B | -0.3231 | -2.99 | 22.49 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 9.7107 | 118.88 B | -0.1199 | -1.22 | 17.39 M |
| MDT | Medtronic Inc | 22.8752 | 113.59 B | -0.1186 | -0.52 | 5.03 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 15.9277 | 110.43 B | -0.1737 | -1.08 | 8.79 M |
| PNC | PNC Bank | 24.0616 | 101.82 B | -0.314 | -1.29 | 4.68 M |
| USB | U.S. Bancorp | 10.6765 | 101.54 B | -0.2065 | -1.9 | 14.05 M |
| PWR | Quanta Services | 22.5068 | 101.15 B | -0.2658 | -1.17 | 3.88 M |
| CNQ | Canadian Natural Resources | 6.9737 | 98.13 B | -0.0415 | -0.59 | 5.86 M |
| WMB | Williams Companies | 5.5724 | 89.34 B | -0.0833 | -1.47 | 6.16 M |
| ICE | Intercontinental Exchange | 19.0671 | 87.15 B | -0.4301 | -2.21 | 6.25 M |
| SU | Suncor Energy Inc | 17.5015 | 77.26 B | -0.4984 | -2.77 | 9.11 M |
| MSI | Motorola Solutions | 20.3608 | 76.96 B | -0.5359 | -2.56 | 5.4 M |
| EOG | Eog Resources | 23.7826 | 74.17 B | -0.3122 | -1.3 | 7.27 M |
| DB | Deutsche Bank Ag | 35.6143 | 72.12 B | -0.3597 | -1 | 1.54 M |
| URI | United Rentals | 6.1016 | 69.75 B | -0.184 | -2.93 | 1.32 M |
| MS-PA | Morgan Stanley | 7.363 | 68.31 B | -0.0619 | -0.83 | 61.72 K |
| TGT | Target Corporation | 24.4604 | 68.17 B | -0.4932 | -1.98 | 8.75 M |
| GS-PD | The Goldman Sachs Group Inc | 6.7021 | 67.44 B | -0.0845 | -1.25 | 109.31 K |
| TFC | Truist Financial Corp | 11.9775 | 66.02 B | -0.1602 | -1.32 | 4.62 M |
| RSG | Republic Services | 16.9558 | 65.9 B | -0.0978 | -0.57 | 2.46 M |
| CRH | CRH Plc ADR | 13.6316 | 65 B | -0.5544 | -3.91 | 112.9 K |
| TEL | TE Connectivity Ltd | 13.487 | 62.17 B | -0.0876 | -0.65 | 8.47 M |
| MET | Metlife Inc | 19.8539 | 61.94 B | -0.1668 | -0.83 | 6.18 M |
| NUE | Nucor Corp | 27.7469 | 61.87 B | -0.6193 | -2.18 | 4.4 M |
| OXY | Occidental Petroleum Corp | 39.2588 | 57.68 B | -0.3795 | -0.96 | 8.17 M |
| F | Ford Motor Company | 3.0075 | 55.39 B | -0.0814 | -2.64 | 95.89 M |
| EW | Edwards Lifesciences Corp | 5.5867 | 53.06 B | -0.0825 | -1.46 | 5.88 M |
| BDX | Becton Dickinson and Company | 40.6263 | 49.57 B | -0.3506 | -0.86 | 1.57 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 26.5163 | 47.28 B | -0.5389 | -1.99 | 300 |
| TRI | Thomson Reuters Corp | 17.8686 | 47.25 B | -0.191 | -1.06 | 160.92 K |
| WDS | Woodside Energy Group Ltd | 17.7469 | 44.92 B | -0.3312 | -1.83 | 1.63 K |
| CBRE | CBRE Group Inc | 8.93 | 43.77 B | -0.43 | -4.59 | 5 M |
| MSCI | MSCI Inc | 21.1432 | 41.82 B | -0.325 | -1.51 | 1.7 M |
| FNV | Franco Nev Corp | 19.6608 | 40.96 B | -0.1897 | -0.96 | 8.5 K |
| MET-PA | MetLife Inc Preferred Stock Series A | 6.7544 | 40.55 B | -0.0421 | -0.62 | 64.44 K |
| AIG | American International Group | 11.2974 | 39.89 B | -3.1993 | -22.07 | 40.82 M |
| CLS | Celestica Inc | 6.69 | 39.56 B | -0.13 | -1.91 | 505.22 K |
| VMC | Vulcan Materials Company | 36.4381 | 35.96 B | -0.2297 | -0.63 | 1.28 M |
| PUK | Prudential Public Ltd Company ADR | 7.4223 | 34.51 B | -0.0491 | -0.66 | 95.26 K |
| RMD | Resmed Inc | 16.7436 | 32.89 B | -0.1409 | -0.83 | 2.13 M |
| LVS | Las Vegas Sands | 4.8779 | 29.65 B | -0.1013 | -2.03 | 12.2 M |
| WSM | Williams-Sonoma | 3.9986 | 28.55 B | -0.0374 | -0.93 | 3.78 M |
| KEY | Keycorp | 3.0563 | 24.65 B | -0.0473 | -1.52 | 19.52 M |
| BRO | Brown & Brown | 8.2531 | 23.96 B | -0.0458 | -0.55 | 1.65 M |
| AER | Aercap Holdings N.V. | 6.8566 | 23.45 B | -0.1356 | -1.94 | 229.3 K |
| LEN | Lennar Corp | 7.2505 | 21.09 B | -0.0528 | -0.72 | 8.18 M |
| LEN-B | Lennar Corporation | 5.7793 | 20.67 B | -0.1966 | -3.29 | 27.26 K |
| SQM | Sociedad Quimica Y Minera S.A. ADR | 26.88 | 20.61 B | -0.2398 | -0.88 | 472.73 K |
| DD | Du Pont De.Nemours Inc | 6.0588 | 19.46 B | -0.0606 | -0.99 | 12.09 M |
| ZBH | Zimmer Biomet Holdings | 35.9861 | 18.99 B | -0.6273 | -1.71 | 1.96 M |
| GPC | Genuine Parts Company | 20.161 | 18.66 B | -0.1027 | -0.51 | 833.37 K |
| DKS | Dick's Sporting Goods Inc | 11.6798 | 18.1 B | -0.1027 | -0.87 | 2.45 M |
| J | Jacobs Engineering Group Inc | 31.6294 | 16.99 B | -0.2194 | -0.69 | 1.27 M |
| BSAC | Banco Santander Chile ADR | 8.0761 | 16.15 B | -0.0733 | -0.9 | 514.28 K |
| RBA | Ritchie Bros. Auctioneers Inc | 16.4335 | 16 B | -0.2418 | -1.45 | 361.7 K |
| MAS | Masco Corp | 7.0145 | 14.71 B | -0.1496 | -2.09 | 2.59 M |
| LII | Lennox International | 25.5997 | 14.46 B | -0.2739 | -1.06 | 705.61 K |
| IVZ | Invesco Plc | 9.3865 | 14.29 B | -0.069 | -0.73 | 3.19 M |
| SGI | Somnigroup International Inc. | 3.0929 | 13.95 B | -0.0383 | -1.22 | 5.15 M |
| TYL | Tyler Technologies | 15.50 | 13.47 B | -0.12 | -0.77 | 299.3 K |
| CRL | Charles River Laboratories Intl | 33.57 | 13.43 B | -0.18 | -0.53 | 547.72 K |
| FHN | First Horizon Corp | 7.7777 | 12.33 B | -0.1385 | -1.75 | 2.79 M |
| WTRG | Essential Utilities Inc | 9.0887 | 11.48 B | -0.0511 | -0.56 | 841 K |
| MGM | MGM Resorts International | 5.9042 | 11.28 B | -0.1322 | -2.19 | 11.96 M |
| PSO | Pearson Plc ADR | 5.4842 | 9.78 B | -0.1051 | -1.88 | 183.6 K |
| ADC | Agree Realty Corp | 7.71 | 9.37 B | -0.0722 | -0.93 | 32.8 K |
| RRC | Range Resources Corp | 38.3732 | 9.33 B | -0.2707 | -0.7 | 1.92 M |
| EDU | New Oriental Education & Technology Group ADR | 14.9802 | 8.72 B | -0.5105 | -3.3 | 1.4 M |
| ACM | Aecom Technology Corp | 30.0389 | 8.08 B | -0.6228 | -2.03 | 770.6 K |
| BLDR | Builders Firstsource | 3.729 | 7.91 B | -0.0824 | -2.16 | 86.04 K |
| RHP | Ryman Hospitality Properties REIT | 5.8535 | 7.87 B | -0.0418 | -0.71 | 265 K |
| GS-PC | The Goldman Sachs Group Inc. PFD 1/1000 C | 7.2412 | 7.5 B | -0.1725 | -2.33 | 6.9 K |
| NOV | Nov Inc | 22.6261 | 7.36 B | -0.2239 | -0.98 | 5.46 M |
| GAP | Gap Inc | 9.8021 | 7.34 B | -0.22 | -2.2 | 9.41 M |
| CHE | Chemed Inc | 35.3412 | 7.02 B | -0.2888 | -0.81 | 162.11 K |
| CLF | Cleveland-Cliffs Inc | 20.1708 | 6.93 B | -0.1746 | -0.86 | 4.29 M |
| MOS | Mosaic Company | 31.9809 | 6.92 B | -0.3651 | -1.13 | 5.13 M |
| MTG | Mgic Investment Corp | 3.711 | 6.33 B | -0.0341 | -0.91 | 1.92 M |
| FLR | Fluor Corp | 42.7517 | 6.25 B | -0.7032 | -1.62 | 2.11 M |
| RIG | Transocean Inc | 58.4631 | 6.19 B | -0.6525 | -1.1 | 4.51 M |
| ASB | Associated Banc-Corp | 7.7721 | 6.07 B | -0.2108 | -2.64 | 2.1 M |
| MTRN | Materion Corp | 14.7349 | 5.88 B | -0.1691 | -1.13 | 137.22 K |
| BB | Blackberry Ltd | 69.96 | 5.27 B | -1.13 | -1.59 | 12.44 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MEDH | MedX Holdings Inc | 22.50 | 1.48 M | -2.50 | -10 | 2 K |
| NEOM | NeoMedia Technologies Inc | 21.00 | 508.84 K | -0.75 | -3.45 | 1.91 K |
| TGHI | Touchpoint Group Holdings Inc | 6942.8574 | 344.25 K | -771.4312 | -10 | 0 |
| GSFI | Green Stream Holdings Inc | 3970.9958 | 327.09 K | -2647.3303 | -40 | 0 |
| USRM | U.S. Stem Cell Inc | 800.00 | 64.15 K | -40.00 | -4.76 | 2 |
| RGGI | Resgreen Group International Inc | 950.00 | 48.75 K | -150.00 | -13.64 | 163 |
| ERINQ | Erin Energy Corporation | 4.8029 | 21.53 K | -0.0763 | -1.56 | 31.58 K |
| XLWH | Xinliwang International Holdings Company Ltd | 160.00 | 10.92 K | -40.00 | -20 | 1.75 K |
| CGNH | CardioGenics Holdings Inc | 3.45 | 9.61 K | -0.15 | -4.17 | 18.85 K |
| AXPWQ | Axion Power International Inc | 945000.00 | 9.6 K | -35000.00 | -3.57 | 0 |
| ERGO | Entia Biosciences Inc | 4.50 | 6.73 K | -0.60 | -11.76 | 2.5 K |
| TXCCQ | TranSwitch Corporation | 3.8169 | 4.66 K | -0.1192 | -3.03 | 10.51 K |
| ZVOI | Zovio Inc | 16.28 | 3.42 K | -0.72 | -4.24 | 321.68 K |
| PRZM | Prism Technologies Group Inc | 3.1799 | 1.01 K | -0.1401 | -4.22 | 5.69 K |
| CALIQ | China Auto Logistics Inc. | 24.24 | 484 | -0.5399 | -2.18 | 9.42 K |
| SYNE | Synthesis Energy Systems Inc | 71.68 | 157 | -1.92 | -2.61 | 3.17 K |
| FRTD | Fortitude Group Inc | 101.8182 | -9.5454 | -8.57 | 15.3 K | |
| IGNT | Ingen Technologies Inc | 9.30 | -0.70 | -7 | 229.87 K | |
| ESINQ | ITT Educational Services Inc | 97.54 | -3.12 | -3.1 | 893.33 K | |
| DKAM | Drinks Americas Holdings Ltd | 553.125 | -9.3758 | -1.67 | 108 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| QGR | Q-Gold Resources Ltd | 86.40 | -9.60 | -10 | 0 |