Losers for 3 August 2009 from 00:00:00 until 23:59:59
Losers for 3 August 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GSAT | Globalstar | 12.75 | 10.78 B | -1.95 | -13.27 | 193.13 K |
| BKTI | Bk Technologies Inc | 6.3788 | 291.86 M | -0.0395 | -0.62 | 280 |
| LODE | Comstock Mining Inc | 390.00 | 265.22 M | -10.00 | -2.5 | 29 |
| GORO | Gold Resource Corp | 3.2036 | 211.07 M | -0.0696 | -2.13 | 89.56 K |
| PED | Pedevco Corp | 4368.00 | 146 M | -672.00 | -13.33 | 0 |
| WYY | Widepoint Corp | 6.80 | 113.6 M | -0.20 | -2.86 | 35.75 K |
| IOR | Income Opportunity Realty Trust | 5.935 | 84.37 M | -0.255 | -4.12 | 234 |
| CPHI | China Pharma Holdings | 210.00 | 46.6 M | -6.00 | -2.78 | 1.52 K |
| INUV | Inuvo Inc | 29.00 | 14.17 M | -1.00 | -3.33 | 59 |
| REED | Reed's, Inc. | 671.4078 | 10.49 M | -5.7632 | -0.85 | 22 |
| GBR | New Concept Energy Inc | 7.01 | 3.69 M | -0.49 | -6.53 | 3.81 K |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| ZB | U.S. Treasury Bond Futures | 117.5938 | -1.4062 | -1.18 | 238.14 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| PEP | Pepsico Inc | 34.0101 | 189.46 B | -0.3328 | -0.97 | 6.49 M |
| REGN | Regeneron Pharmaceuticals | 21.2067 | 82.16 B | -0.1292 | -0.61 | 399.1 K |
| ROST | Ross Stores Inc | 9.2369 | 79.63 B | -0.074 | -0.79 | 8.6 M |
| XEL | XCEL Energy Inc | 11.0385 | 49.1 B | -0.1288 | -1.15 | 4.16 M |
| INSM | Insmed Inc | 9.80 | 28.89 B | -0.10 | -1.01 | 690.82 K |
| AEIS | Advanced Energy | 11.5696 | 13.51 B | -0.2256 | -1.91 | 406.6 K |
| HAS | Hasbro Inc | 15.4497 | 13.38 B | -0.1531 | -0.98 | 2.4 M |
| ARWR | Arrowhead Pharma | 4.50 | 12.32 B | -0.35 | -7.22 | 26.49 K |
| MANH | Manhattan Assoc | 4.5475 | 11.23 B | -0.0775 | -1.68 | 1 M |
| SWKS | Skyworks Solutions | 9.4517 | 10.48 B | -0.0869 | -0.91 | 5.79 M |
| VICR | Vicor Cp | 7.3037 | 10.43 B | -0.3289 | -4.31 | 117.02 K |
| PODD | Insulet Corp | 6.51 | 10.06 B | -0.19 | -2.84 | 289.1 K |
| FORM | Formfactor Inc | 22.69 | 10.06 B | -0.36 | -1.56 | 546.6 K |
| AVAV | Aerovironment Inc | 28.07 | 9.81 B | -0.37 | -1.3 | 329.01 K |
| TTEK | Tetra Tech Inc | 5.4184 | 9.09 B | -0.0582 | -1.06 | 3.62 M |
| RIOT | Riot Blockchain Inc | 616.3948 | 7.68 B | -4.2805 | -0.69 | 407 |
| TGTX | Tg Therapeuticscmn | 239.0625 | 7.58 B | -14.0625 | -5.56 | 2 |
| DSGX | Descartes Sys Group | 4.06 | 6.65 B | -0.03 | -0.73 | 18.58 K |
| LKQ | LKQ Corp | 7.9123 | 6.25 B | -0.0623 | -0.78 | 570.25 K |
| CVLT | Commvault Systems | 17.15 | 5.87 B | -0.26 | -1.49 | 471.2 K |
| BCPC | Balchem Cp | 16.7424 | 5.73 B | -0.2015 | -1.19 | 150.37 K |
| PSMT | Pricesmart Inc | 13.1838 | 5.49 B | -0.0733 | -0.55 | 142.44 K |
| MMSI | Merit Medical Sys | 14.24 | 5.45 B | -0.392 | -2.68 | 401.1 K |
| FELE | Franklin Electric Company | 13.3703 | 4.75 B | -0.1123 | -0.83 | 421.27 K |
| CVCO | Cavco Inds Inc | 33.50 | 4.6 B | -0.73 | -2.13 | 23.59 K |
| ATRO | Astronics Cp | 3.2626 | 4.34 B | -0.0951 | -2.83 | 88.52 K |
| CATY | Cathay Genl Bncp | 6.2738 | 4.31 B | -0.0695 | -1.1 | 1.37 M |
| LBTYB | Liberty Global Ord B | 9.2555 | 4.25 B | -0.2909 | -3.05 | 1.12 K |
| BELFB | BEL Fuse Inc Cl B | 14.6799 | 4.19 B | -0.0803 | -0.54 | 50.6 K |
| WSFS | WSFS Financial Corp | 7.2456 | 4.15 B | -0.1939 | -2.61 | 69 K |
| CLMT | Calumet Specialty Pr | 9.5244 | 4.11 B | -0.0846 | -0.88 | 146.72 K |
| DORM | Dorman Products Inc | 7.6206 | 3.97 B | -0.2105 | -2.69 | 114.5 K |
| BANF | Bancfirst Corp | 12.1022 | 3.84 B | -0.1747 | -1.42 | 69 K |
| OSIS | O S I Systems Inc | 19.61 | 3.82 B | -0.19 | -0.96 | 117.86 K |
| IPAR | Inter Parfums Inc | 7.3389 | 3.78 B | -0.0945 | -1.27 | 83.35 K |
| OPCH | Option Care Health Inc | 23.08 | 3.74 B | -0.56 | -2.37 | 91.48 K |
| CLDX | Celldex Therapeutics | 108.45 | 3.52 B | -5.55 | -4.87 | 14.05 K |
| TOWN | Towne Bank | 7.8728 | 3.45 B | -0.1451 | -1.81 | 51.34 K |
| SBCF | Seacoast Banking Cp | 9.3809 | 3.44 B | -0.177 | -1.85 | 9.64 K |
| PLUG | Plug Power Inc | 7.80 | 3.19 B | -0.10 | -1.27 | 24.61 K |
| MZTI | MZTI | 28.4078 | 3.18 B | -0.921 | -3.14 | 231.3 K |
| NTCT | Netscout Systems | 9.87 | 2.87 B | -0.08 | -0.8 | 198.51 K |
| CENT | Central Garden | 9.454 | 2.79 B | -0.1409 | -1.47 | 493.12 K |
| FRME | First Merchants Corp | 4.8423 | 2.72 B | -0.5372 | -9.99 | 147.12 K |
| AXGN | Axogen Inc | 3.1557 | 2.67 B | -0.3366 | -9.64 | 1.9 K |
| HTO | H2O America | 14.5546 | 2.62 B | -0.2711 | -1.83 | 49.8 K |
| BUSE | First Busey Corp | 10.3019 | 2.6 B | -0.0831 | -0.8 | 26.42 K |
| BANR | Banner Corp | 18.164 | 2.5 B | -0.5123 | -2.74 | 28.45 K |
| HURN | Huron Consulting | 13.69 | 2.36 B | -30.66 | -69.13 | 32.44 M |
| STGW | Stagwell Inc | 3.2811 | 2.32 B | -0.1828 | -5.28 | 229.88 K |
| SLS | Sellas Life Sciences Group Inc | 88279.4297 | 2.31 B | -2959.1172 | -3.24 | 2 |
| VCEL | Vericel Corproation | 61.12 | 2.29 B | -2.08 | -3.29 | 4.38 K |
| ALGT | Allegiant Travel Com | 34.3268 | 2.27 B | -0.7532 | -2.15 | 324.06 K |
| TILE | Interface Inc | 5.9169 | 2.24 B | -0.212 | -3.46 | 322.2 K |
| ANDE | Andersons Inc | 15.8772 | 2.23 B | -0.1442 | -0.9 | 462.15 K |
| SRCE | 1st Source Corp | 11.3078 | 2.13 B | -0.2592 | -2.24 | 47.97 K |
| CNXN | PC Connection Inc | 4.4068 | 2.03 B | -0.184 | -4.01 | 22.76 K |
| SRPT | Sarepta Therapeutics | 12.84 | 1.94 B | -0.96 | -6.96 | 244.78 K |
| GABC | German Amer Bncp Inc | 7.223 | 1.92 B | -0.5766 | -7.39 | 114.99 K |
| ANIP | ANI Pharma Inc | 65.1601 | 1.71 B | -0.72 | -1.09 | 849 |
| OMCL | Omnicell Inc | 12.25 | 1.69 B | -0.17 | -1.37 | 259.11 K |
| IMKTA | Ingles Markets Inc | 10.7505 | 1.66 B | -0.5334 | -4.73 | 104.2 K |
| INVA | Innoviva Inc | 11.0191 | 1.5 B | -0.2767 | -2.45 | 469.84 K |
| PEBO | Peoples Bancorp Inc | 9.5002 | 1.48 B | -0.2887 | -2.95 | 42.89 K |
| HCSG | Healthcare Svcs Gp | 8.2391 | 1.43 B | -0.1482 | -1.77 | 312.81 K |
| CCEC | Capital Clean Energy Carriers Corp | 15.5782 | 1.36 B | -1.2968 | -7.68 | 109.09 K |
| HLIT | Harmonic Inc | 6.87 | 1.3 B | -0.06 | -0.87 | 1.62 M |
| SENEB | Seneca Foods Cp B | 25.06 | 1.28 B | -0.43 | -1.69 | 1.5 K |
| THRM | Gentherm Inc | 8.19 | 1.27 B | -0.22 | -2.62 | 198.87 K |
| PFBC | Preferred Bank LA | 13.0972 | 1.26 B | -1.2723 | -8.85 | 4.44 K |
| MRTN | Marten Transport | 3.5694 | 1.22 B | -0.0534 | -1.47 | 1.27 M |
| UVSP | Univest Corp of Penn | 11.7087 | 1.18 B | -2.0534 | -14.92 | 113.41 K |
| SVRA | Savara Inc | 210.00 | 1.17 B | -17.50 | -7.69 | 1.03 K |
| OCSL | Oaktree Specialty Lending Corp | 5.4386 | 1.12 B | -0.053 | -0.97 | 139.65 K |
| JBSS | John B Sanfilippo | 5.1224 | 988.94 M | -0.0535 | -1.03 | 16.88 K |
| MPB | Mid Penn Bancorp Inc | 9.7019 | 968.26 M | -0.1229 | -1.25 | 1.15 K |
| TRST | Trustco Bank Corp NY | 15.4425 | 962.93 M | -0.2494 | -1.59 | 83.62 K |
| KOPN | Kopin Cp | 3.92 | 930.21 M | -0.05 | -1.26 | 159.52 K |
| SMBK | Smartfinancial Inc | 13.6664 | 898.18 M | -0.9111 | -6.25 | 500 |
| CCBG | Capital City Bank Gr | 11.3585 | 895.54 M | -0.2324 | -2.01 | 56.03 K |
| CEVA | Ceva Inc | 8.60 | 848.04 M | -0.17 | -1.94 | 66.93 K |
| PGC | Peapack Gladstone FI | 15.665 | 817.15 M | -0.2595 | -1.63 | 22.74 K |
| SWRD | Stewards Inc. | 5.95 | 812.58 M | -1.50 | -20.13 | 835 |
| SSYS | Stratasys Ltd | 15.29 | 767.01 M | -0.49 | -3.11 | 163.93 K |
| CYRX | Cryoport Inc | 48.00 | 745.95 M | -1.20 | -2.44 | 35 |
| SHEN | Shenandoah Telecom | 5.1631 | 721.4 M | -0.1193 | -2.26 | 104.58 K |
| GYRE | Gyre Therapeutics Inc | 7456.897 | 646.21 M | -311.3076 | -4.01 | 183 |
| MLAB | Mesa Labs Inc | 19.2427 | 631.21 M | -0.2301 | -1.18 | 2.49 K |
| UNTY | Unity Bancorp Inc | 3.1707 | 618.62 M | -0.0377 | -1.18 | 2.86 K |
| BSRR | Sierra Bancorp | 8.4784 | 528.13 M | -0.0802 | -0.94 | 10.7 K |
| YORW | York Water Company | 11.5147 | 528.08 M | -0.0737 | -0.64 | 19.24 K |
| MDRX | Allscripts Hlthcare | 17.13 | 516.62 M | -0.10 | -0.58 | 720.7 K |
| CBAN | Colony Bankcorp Inc | 5.704 | 467.09 M | -0.0712 | -1.23 | 6.36 K |
| FRBA | First Bank | 3.9586 | 466.13 M | -0.2199 | -5.26 | 500 |
| CZNC | Citizens & Northern Corp | 9.1407 | 465.6 M | -0.249 | -2.65 | 13.51 K |
| LWAY | Lifeway Foods Inc | 12.652 | 446.54 M | -0.2372 | -1.84 | 16.54 K |
| WEYS | Weyco Gp Inc | 13.6212 | 445.44 M | -0.0981 | -0.72 | 6.77 K |
| GLAD | Gladstone Cap Corp | 4.2464 | 444.41 M | -0.0514 | -1.2 | 65.6 K |
| TREE | Lendingtree Inc | 9.3405 | 444.21 M | -0.0659 | -0.7 | 54.1 K |
| PLBC | Plumas Bancorp | 3.6851 | 439.46 M | -0.3767 | -9.27 | 400 |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| UNH | Unitedhealth Group Inc | 21.3468 | 368.33 B | -0.5461 | -2.49 | 12.19 M |
| BML-PG | Bank of America Corporation | 6.5805 | 259.93 B | -0.0702 | -1.06 | 16.88 K |
| BUD | Anheuser-Busch Inbev S.A. ADR | 29.275 | 155.93 B | -0.2648 | -0.9 | 16.8 K |
| GLW | Corning Inc | 11.329 | 144.23 B | -0.1144 | -1 | 13.42 M |
| CI | Cigna Corp | 25.3747 | 73.3 B | -0.3166 | -1.23 | 5.81 M |
| GS-PA | The Goldman Sachs Group Inc | 7.6397 | 70.1 B | -0.0929 | -1.2 | 63.65 K |
| TGT | Target Corporation | 27.2106 | 67.51 B | -0.3667 | -1.33 | 8.21 M |
| RSG | Republic Services | 17.7033 | 65.61 B | -0.8803 | -4.74 | 6.81 M |
| FIX | Comfort Systems USA | 9.6063 | 61.2 B | -0.3289 | -3.31 | 473.44 K |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 8.8332 | 55.6 B | -0.0533 | -0.6 | 16.71 K |
| LHX | L3Harris Technologies Inc | 21.4961 | 54.16 B | -0.2711 | -1.25 | 1.07 M |
| EW | Edwards Lifesciences Corp | 5.4117 | 53.34 B | -0.0391 | -0.72 | 4.71 M |
| AZO | Autozone | 150.31 | 47.96 B | -3.26 | -2.12 | 1.28 M |
| FNV | Franco Nev Corp | 20.7989 | 41.73 B | -0.1237 | -0.59 | 700 |
| WCN | Waste Connections Inc | 8.7174 | 41.67 B | -0.078 | -0.89 | 978.52 K |
| HIG | Hartford Financial Services Group | 11.8171 | 37.68 B | -0.1158 | -0.97 | 20.2 M |
| CNC | Centene Corp | 4.80 | 33.13 B | -0.0275 | -0.57 | 1.17 M |
| DTE | Dte Energy Company | 15.8081 | 28.86 B | -0.1016 | -0.64 | 973.96 K |
| DGX | Quest Diagnostics Inc | 39.7916 | 26.24 B | -0.599 | -1.48 | 2.2 M |
| GPN | Global Payments Inc | 19.7118 | 23.43 B | -0.136 | -0.69 | 1.32 M |
| MTZ | Mastec Inc | 9.96 | 22.57 B | -0.39 | -3.77 | 2.03 M |
| MKCV | McCormick & Company, Incorporated | 11.9791 | 22.55 B | -0.2795 | -2.28 | 1.8 K |
| CMS | Cms Energy Corp | 7.329 | 21.63 B | -0.0571 | -0.77 | 3.8 M |
| GIS | General Mills | 16.6468 | 19.85 B | -0.1886 | -1.12 | 5.45 M |
| TSN | Tyson Foods | 8.0465 | 19.8 B | -0.2243 | -2.71 | 17.54 M |
| ITT | ITT Inc | 13.0199 | 19.57 B | -0.2224 | -1.68 | 7.48 M |
| LDOS | Leidos Holdings Inc | 24.8094 | 17.62 B | -0.4895 | -1.93 | 583.38 K |
| RBA | Ritchie Bros. Auctioneers Inc | 16.8317 | 16.01 B | -0.2347 | -1.38 | 432.3 K |
| MAS | Masco Corp | 10.3349 | 14.72 B | -0.0823 | -0.79 | 7.4 M |
| MKC-V | McCormick & Company Incorporated | 12.2172 | 14.22 B | -0.285 | -2.28 | 1.8 K |
| RVTY | RVTY | 16.1338 | 13.15 B | -0.0827 | -0.51 | 3.39 M |
| CLX | Clorox Company | 35.5355 | 12.84 B | -1.2106 | -3.29 | 4.52 M |
| WTRG | Essential Utilities Inc | 9.0989 | 11.31 B | -0.1226 | -1.33 | 1.06 M |
| BIO | Bio-Rad Laboratories | 76.87 | 9.69 B | -0.57 | -0.74 | 69.3 K |
| MHK | Mohawk Industries | 50.98 | 9.27 B | -0.60 | -1.16 | 1.53 M |
| EDU | New Oriental Education & Technology Group ADR | 16.767 | 8.89 B | -0.1357 | -0.8 | 1.62 M |
| STN | Stantec Inc | 10.4124 | 8.47 B | -0.1927 | -1.82 | 5.64 K |
| AGX | Argan Inc | 9.6861 | 8.02 B | -0.2346 | -2.36 | 12.6 K |
| GS-PC | The Goldman Sachs Group Inc. PFD 1/1000 C | 7.6939 | 7.47 B | -0.1355 | -1.73 | 19.45 K |
| FNB | F.N.B. Corp | 3.718 | 6.86 B | -0.1547 | -3.99 | 1.56 M |
| INGR | Ingredion Inc | 18.9044 | 6.54 B | -0.1497 | -0.79 | 409.87 K |
| MTG | Mgic Investment Corp | 5.4644 | 6.29 B | -0.1532 | -2.73 | 4.33 M |
| TFX | Teleflex Inc | 39.3337 | 6.03 B | -0.3809 | -0.96 | 303 K |
| POR | Portland General Electric Company | 9.853 | 5.74 B | -0.19 | -1.89 | 689.1 K |
| CPA | Copa Holdings S.A. | 24.8204 | 5.54 B | -0.1292 | -0.52 | 286.1 K |
| KRG | Kite Realty Group Trust | 5.3624 | 5.4 B | -0.0508 | -0.94 | 91.62 K |
| LPX | Louisiana-Pacific Corp | 3.6582 | 5.15 B | -0.0439 | -1.19 | 2.06 M |
| PIPR | Piper Jaffray Companies | 8.484 | 5.1 B | -0.0671 | -0.78 | 805.46 K |
| AKO-B | Embotelladora Andina S.A | 7.0685 | 4.89 B | -0.303 | -4.11 | 1.6 K |
| SR | Spire Inc | 16.5626 | 4.89 B | -0.7692 | -4.44 | 218.1 K |
| FHI | Federated Investors | 10.8464 | 4.78 B | -0.3319 | -2.97 | 2.2 M |
| CNK | Cinemark Holdings Inc | 7.3131 | 4.32 B | -0.0733 | -0.99 | 516.1 K |
| HAE | Haemonetics Corp | 28.00 | 4.16 B | -1.505 | -5.1 | 1.11 M |
| HNI | Hon Industries Inc | 12.9094 | 3.55 B | -0.1762 | -1.35 | 516.2 K |
| DCO | Ducommun Inc | 15.2448 | 3.04 B | -1.5771 | -9.38 | 476.6 K |
| CBZ | Cbiz Inc | 6.50 | 2.96 B | -0.04 | -0.61 | 566.5 K |
| UNFI | United Nat Foods | 26.81 | 2.9 B | -0.22 | -0.81 | 243.39 K |
| WHR | Whirlpool Corp | 32.5164 | 2.79 B | -0.166 | -0.51 | 1.75 M |
| WLYB | John Wiley Sons Cl B | 20.1325 | 2.63 B | -0.5757 | -2.78 | 3.3 K |
| WLY | John Wiley Sons Cl A | 31.17 | 2.56 B | -0.72 | -2.26 | 441.71 K |
| OFG | OFG Bancorp | 9.35 | 2.23 B | -0.4225 | -4.32 | 654 K |
| HMN | Horace Mann Educators Corp | 6.7321 | 2.08 B | -0.0538 | -0.79 | 303 K |
| SPB | Spectrum Brands Holdings Inc | 32.7812 | 2.03 B | -0.7088 | -2.12 | 2.71 K |
| CRI | Carter's Inc | 20.3837 | 1.43 B | -0.6685 | -3.18 | 1.13 M |
| EFOR | Everforth, Inc. | 4.11 | 1.34 B | -0.12 | -2.84 | 97.26 K |
| USPH | U.S. Physical Therapy | 12.634 | 1.25 B | -0.3576 | -2.75 | 43 K |
| SAFE | Safehold Inc | 4.6003 | 1.09 B | -0.5991 | -11.52 | 343.52 K |
| MOV | Movado Group Inc | 8.5904 | 814.63 M | -0.0484 | -0.56 | 153.37 K |
| TXO | Txo Energy Partners L.P. | 4000.00 | 797.7 M | -1520.00 | -27.54 | 5 |
| BXC | Bluelinx Holdings Inc | 33.5884 | 701.29 M | -0.3402 | -1 | 4.58 K |
| MLR | Miller Industries | 5.721 | 642.53 M | -0.153 | -2.6 | 64.7 K |
| RGR | Sturm Ruger & Company | 6.2473 | 599.82 M | -0.321 | -4.89 | 697.3 K |
| VKQ | Invesco Muni Trust | 4.5421 | 534.65 M | -0.1078 | -2.32 | 118.9 K |
| VCV | Invesco California Value Muni Income Trust | 4.2912 | 527 M | -0.0337 | -0.78 | 54 K |
| VHI | Valhi Inc | 35.5508 | 463.31 M | -1.1459 | -3.12 | 17.52 K |
| TRC | Tejon Ranch Company | 24.6438 | 441.26 M | -0.2543 | -1.02 | 53.52 K |
| BBW | Build-A-Bear Workshop | 3.952 | 436.59 M | -0.042 | -1.05 | 83.51 K |
| ONIT | Onity Group Inc | 127.8614 | 323.54 M | -0.9037 | -0.7 | 45.89 K |
| TCI | Transcontinental Realty Investors | 13.35 | 317.79 M | -0.40 | -2.91 | 100 |
| MLP | Maui Land & Pineapple Company | 7.25 | 316.84 M | -0.05 | -0.68 | 23.5 K |
| DBI | Designer Brands Inc | 3.9429 | 310.76 M | -0.3191 | -7.49 | 1.09 M |
| EFT | Eaton Vance Floating Rate Income Trust | 3.6521 | 288.37 M | -0.0368 | -1 | 259.4 K |
| LODE | Comstock | 390.00 | 264.94 M | -10.00 | -2.5 | 29 |
| FC | Franklin Covey Company | 6.26 | 229.38 M | -0.23 | -3.54 | 13.29 K |
| NUS | Nu Skin Enterprises | 11.1536 | 222.6 M | -0.0748 | -0.67 | 523.9 K |
| GHI | Greystone Housing Impact Investors LP | 3.6867 | 141.14 M | -0.0467 | -1.25 | 31.89 K |
| VHC | Virnetx Holding Corp | 46.087 | 80.11 M | -1.4254 | -3 | 64.08 K |
| QXO | Qxo Inc | 24.3344 | -24.3344 | -50 | 22 | |
| SMBK | Smartfinancial Inc | 13.9944 | -0.9329 | -6.25 | 500 | |
| GJT | Strats Sm Trust For Allstate Corp Securities Ser | 8.4686 | -0.4538 | -5.09 | 575 | |
| CBAN | Colony Bankcorp Inc | 5.6692 | -0.0707 | -1.23 | 6.4 K | |
| RCI | Rogers Communication | 14.9833 | -0.1853 | -1.22 | 389.2 K | |
| GS-P-A | Goldman Sachs Group Inc. (The) Depositary Shares Series A | 11.6008 | -0.1405 | -1.2 | 63.65 K | |
| EP-PC | El Paso Energy Capital Trust I PFD CV TR SECS | 13.3474 | -0.1583 | -1.17 | 14.26 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| VGLS | VG Life Sciences Inc | 743405.25 | 866.42 K | -11990.4375 | -1.59 | 0 |
| SEII | Sharing Economy International Inc | 8460.0088 | 733.04 K | -360.00 | -4.08 | 14 |
| NEOM | NeoMedia Technologies Inc | 15.60 | 508.84 K | -2.40 | -13.33 | 10.93 K |
| BLFE | BioLife Sciences Inc | 3.7501 | 318.35 K | -0.75 | -16.67 | 1.91 K |
| DKAM | Drinks Americas Holdings Ltd | 555.0008 | 278.3 K | -7.50 | -1.33 | 54 |
| MJLB | Ultrack Systems Inc | 100.00 | 212.46 K | -1.00 | -0.99 | 26 |
| PJET | Priority Aviation Inc | 800.00 | 98.01 K | -150.00 | -15.79 | 14 |
| WDBG | Woodbrook Group Holdings Inc | 270.2703 | 70.27 K | -180.1801 | -40 | 0 |
| USRM | U.S. Stem Cell Inc | 760.00 | 64.15 K | -10.00 | -1.3 | 28 |
| RGGI | Resgreen Group International Inc | 650.00 | 48.75 K | -50.00 | -7.14 | 3 |
| WNBD | Winning Brands Corporation | 7.00 | 27.12 K | -0.50 | -6.67 | 44.81 K |
| XDSL | mPhase Technologies Inc | 100.50 | 16.8 K | -3.50 | -3.37 | 684 |
| XLWH | Xinliwang International Holdings Company Ltd | 100.00 | 10.92 K | -10.00 | -9.09 | 1.7 K |
| CBRI | CMTSU Liquidation Inc | 3.27 | 8.16 K | -0.04 | -1.21 | 231.76 K |
| ERGO | Entia Biosciences Inc | 4.20 | 6.73 K | -0.75 | -15.15 | 4 K |
| CGIP | Celadon Group Inc | 8.6978 | 5.66 K | -0.2416 | -2.7 | 124.47 K |
| STTO | SITO Mobile Ltd. | 10.50 | 5.13 K | -1.80 | -14.63 | 860 |
| SPDC | Speed Commerce Inc | 29.12 | 603 | -0.48 | -1.62 | 11.16 K |
| CALIQ | China Auto Logistics Inc. | 23.10 | 484 | -0.30 | -1.28 | 691 |
| YVRLF | Liquid Media Group Ltd. | 33.20 | 482 | -0.30 | -0.9 | 515 |
| PARD | Poniard Pharmaceuticals Inc | 286.40 | 149 | -2.00 | -0.69 | 4.96 K |
| COWI | CoroWare Inc | 4000.00 | -800.00 | -16.67 | 0 | |
| IGNT | Ingen Technologies Inc | 5.50 | -0.50 | -8.33 | 78.42 K | |
| FRTD | Fortitude Group Inc | 70.00 | -6.3636 | -8.33 | 265.65 K | |
| PTRC | Petro River Oil Corp | 84.00 | -1.00 | -1.18 | 170 |