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 | Valuation |
|---|---|---|---|---|---|---|---|
| GSAT | Globalstar | 12.75 | 11.17 B | -1.95 | -13.27 | 193.13 K | 2.46 M |
| CPHI | China Pharma Holdings | 210.00 | 24.08 M | -6.00 | -2.78 | 1.52 K | 319.62 K |
| GORO | Gold Resource Corp | 3.2036 | 554.41 M | -0.0696 | -2.13 | 89.56 K | 286.92 K |
| WYY | Widepoint Corp | 6.80 | 60.29 M | -0.20 | -2.86 | 35.75 K | 243.08 K |
| GBR | New Concept Energy Inc | 7.01 | 4.06 M | -0.49 | -6.53 | 3.81 K | 26.73 K |
| REED | Reed's, Inc. | 671.4078 | 24.07 M | -5.7632 | -0.85 | 22 | 14.77 K |
| LODE | Comstock Mining Inc | 390.00 | 120.17 M | -10.00 | -2.5 | 29 | 11.31 K |
| BKTI | Bk Technologies Inc | 6.3788 | 252.1 M | -0.0395 | -0.62 | 280 | 1.79 K |
| INUV | Inuvo Inc | 29.00 | 6.35 M | -1.00 | -3.33 | 59 | 1.71 K |
| IOR | Income Opportunity Realty Trust | 5.935 | 74.21 M | -0.255 | -4.12 | 234 | 1.39 K |
| PED | Pedevco Corp | 4368.00 | 173.46 M | -672.00 | -13.33 | 0 | 0 |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| HURN | Huron Consulting | 13.69 | 2.64 B | -30.66 | -69.13 | 32.44 M | 444.12 M |
| PEP | Pepsico Inc | 34.0101 | 193.86 B | -0.3328 | -0.97 | 6.49 M | 220.85 M |
| ROST | Ross Stores Inc | 9.2369 | 76.1 B | -0.074 | -0.79 | 8.6 M | 79.41 M |
| SWKS | Skyworks Solutions | 9.4517 | 21.17 B | -0.0869 | -0.91 | 5.79 M | 54.7 M |
| XEL | XCEL Energy Inc | 11.0385 | 52.31 B | -0.1288 | -1.15 | 4.16 M | 45.89 M |
| MYGN | Myriad Genetics Inc | 27.05 | 543.58 M | -0.37 | -1.35 | 1.41 M | 38.07 M |
| HAS | Hasbro Inc | 15.4497 | 16.99 B | -0.1531 | -0.98 | 2.4 M | 37.15 M |
| TTEK | Tetra Tech Inc | 5.4184 | 10.1 B | -0.0582 | -1.06 | 3.62 M | 19.63 M |
| FORM | Formfactor Inc | 22.69 | 7.24 B | -0.36 | -1.56 | 546.6 K | 12.4 M |
| MDRX | Allscripts Hlthcare | 17.13 | 535.45 M | -0.10 | -0.58 | 720.7 K | 12.35 M |
| HLIT | Harmonic Inc | 6.87 | 1.14 B | -0.06 | -0.87 | 1.62 M | 11.13 M |
| ALGT | Allegiant Travel Com | 34.3268 | 2.53 B | -0.7532 | -2.15 | 324.06 K | 11.12 M |
| OFIX | Orthofix Intl NV | 27.73 | 280.53 M | -0.14 | -0.5 | 390.28 K | 10.82 M |
| AVAV | Aerovironment Inc | 28.07 | 6.14 B | -0.37 | -1.3 | 329.01 K | 9.24 M |
| CATY | Cathay Genl Bncp | 6.2738 | 4.35 B | -0.0695 | -1.1 | 1.37 M | 8.59 M |
| REGN | Regeneron Pharmaceuticals | 21.2067 | 98.4 B | -0.1292 | -0.61 | 399.1 K | 8.46 M |
| CVLT | Commvault Systems | 17.15 | 6.8 B | -0.26 | -1.49 | 471.2 K | 8.08 M |
| ANDE | Andersons Inc | 15.8772 | 1.85 B | -0.1442 | -0.9 | 462.15 K | 7.34 M |
| INSM | Insmed Inc | 9.80 | 25.9 B | -0.10 | -1.01 | 690.82 K | 6.77 M |
| MZTI | MZTI | 28.4078 | 3.01 B | -0.921 | -3.14 | 231.3 K | 6.57 M |
| TTEC | Teletech Hlds | 13.3018 | 145.92 M | -0.5899 | -4.25 | 493.4 K | 6.56 M |
| MMSI | Merit Medical Sys | 14.24 | 5.19 B | -0.392 | -2.68 | 401.1 K | 5.71 M |
| FELE | Franklin Electric Company | 13.3703 | 4.31 B | -0.1123 | -0.83 | 421.27 K | 5.63 M |
| GEG | Great Elm Group Inc | 30.00 | 66.63 M | -1.56 | -4.94 | 181.23 K | 5.44 M |
| INVA | Innoviva Inc | 11.0191 | 1.35 B | -0.2767 | -2.45 | 469.84 K | 5.18 M |
| AEIS | Advanced Energy | 11.5696 | 9.26 B | -0.2256 | -1.91 | 406.6 K | 4.7 M |
| CENT | Central Garden | 9.454 | 2.95 B | -0.1409 | -1.47 | 493.12 K | 4.66 M |
| MANH | Manhattan Assoc | 4.5475 | 14.89 B | -0.0775 | -1.68 | 1 M | 4.56 M |
| MRTN | Marten Transport | 3.5694 | 973.36 M | -0.0534 | -1.47 | 1.27 M | 4.55 M |
| LKQ | LKQ Corp | 7.9123 | 4.97 B | -0.0623 | -0.78 | 570.25 K | 4.51 M |
| OMCL | Omnicell Inc | 12.25 | 1.61 B | -0.17 | -1.37 | 259.11 K | 3.17 M |
| SRPT | Sarepta Therapeutics | 12.84 | 1.72 B | -0.96 | -6.96 | 244.78 K | 3.14 M |
| VHC | VirnetX Holding Corp Common Stock | 46.087 | 40.49 M | -1.4254 | -3 | 64.08 K | 2.95 M |
| HCSG | Healthcare Svcs Gp | 8.2391 | 1.69 B | -0.1482 | -1.77 | 312.81 K | 2.58 M |
| BCPC | Balchem Cp | 16.7424 | 5.49 B | -0.2015 | -1.19 | 150.37 K | 2.52 M |
| SSYS | Stratasys Ltd | 15.29 | 511.76 M | -0.49 | -3.11 | 163.93 K | 2.51 M |
| GSAT | Globalstar, Inc. Common Stock | 12.75 | -1.95 | -13.27 | 193.13 K | 2.46 M | |
| NAVBQ | Navidea Biopharmaceuticals Inc. | 25.20 | 10.01 K | -0.80 | -3.08 | 91.93 K | 2.32 M |
| OSIS | O S I Systems Inc | 19.61 | 3.08 B | -0.19 | -0.96 | 117.86 K | 2.31 M |
| OPCH | Option Care Health Inc | 23.08 | 4.75 B | -0.56 | -2.37 | 91.48 K | 2.11 M |
| PTIX | Protagenic Therapeutics Inc | 59.92 | 854.24 K | -1.12 | -1.83 | 34.02 K | 2.04 M |
| BWEN | Broadwind Energy Inc | 102.90 | 59.5 M | -3.10 | -2.92 | 19.19 K | 1.97 M |
| NTCT | Netscout Systems | 9.87 | 2.37 B | -0.08 | -0.8 | 198.51 K | 1.96 M |
| TILE | Interface Inc | 5.9169 | 1.81 B | -0.212 | -3.46 | 322.2 K | 1.91 M |
| PODD | Insulet Corp | 6.51 | 10.36 B | -0.19 | -2.84 | 289.1 K | 1.88 M |
| PSMT | Pricesmart Inc | 13.1838 | 5.09 B | -0.0733 | -0.55 | 142.44 K | 1.88 M |
| CCEC | Capital Clean Energy Carriers Corp | 15.5782 | 1.21 B | -1.2968 | -7.68 | 109.09 K | 1.7 M |
| LFCR | Lifecore Biomedical Inc | 6.19 | 242.6 M | -0.13 | -2.06 | 266.2 K | 1.65 M |
| QMCO | Quantum Corp | 145.60 | 655.39 M | -1.60 | -1.09 | 11.31 K | 1.65 M |
| THRM | Gentherm Inc | 8.19 | 1.57 B | -0.22 | -2.62 | 198.87 K | 1.63 M |
| GROW | U S Global Inv Inc | 8.0705 | 30.99 M | -0.1655 | -2.01 | 196.01 K | 1.58 M |
| CLDX | Celldex Therapeutics | 108.45 | 2.24 B | -5.55 | -4.87 | 14.05 K | 1.52 M |
| SIGA | Siga Technologies Inc | 5.6677 | 207.65 M | -0.0293 | -0.51 | 267.19 K | 1.51 M |
| CLMT | Calumet Specialty Pr | 9.5244 | 3.2 B | -0.0846 | -0.88 | 146.72 K | 1.4 M |
| GYRE | Gyre Therapeutics Inc | 7456.897 | 455.95 M | -311.3076 | -4.01 | 183 | 1.36 M |
| UVSP | Univest Corp of Penn | 11.7087 | 1.11 B | -2.0534 | -14.92 | 113.41 K | 1.33 M |
| ANIK | Anika Therapeutics | 5.61 | 184.82 M | -0.166 | -2.87 | 232.24 K | 1.3 M |
| TRST | Trustco Bank Corp NY | 15.4425 | 981.82 M | -0.2494 | -1.59 | 83.62 K | 1.29 M |
| TAOP | Taoping Inc | 13392.00 | 2.84 M | -144.00 | -1.06 | 90 | 1.21 M |
| IMKTA | Ingles Markets Inc | 10.7505 | 1.59 B | -0.5334 | -4.73 | 104.2 K | 1.12 M |
| DORM | Dorman Products Inc | 7.6206 | 3.89 B | -0.2105 | -2.69 | 114.5 K | 872.56 K |
| RBCN | Rubicon Technology | 115.90 | 44.64 M | -2.30 | -1.95 | 7.42 K | 859.98 K |
| VICR | Vicor Cp | 7.3037 | 7.6 B | -0.3289 | -4.31 | 117.02 K | 854.7 K |
| BANF | Bancfirst Corp | 12.1022 | 3.99 B | -0.1747 | -1.42 | 69 K | 835.05 K |
| GABC | German Amer Bncp Inc | 7.223 | 1.87 B | -0.5766 | -7.39 | 114.99 K | 830.59 K |
| CVCO | Cavco Inds Inc | 33.50 | 4.9 B | -0.73 | -2.13 | 23.59 K | 790.13 K |
| OCSL | Oaktree Specialty Lending Corp | 5.4386 | 1.07 B | -0.053 | -0.97 | 139.65 K | 759.48 K |
| STGW | Stagwell Inc | 3.2811 | 2.76 B | -0.1828 | -5.28 | 229.88 K | 754.27 K |
| BELFB | BEL Fuse Inc Cl B | 14.6799 | 3.37 B | -0.0803 | -0.54 | 50.6 K | 742.8 K |
| HTO | H2O America | 14.5546 | 2.94 B | -0.2711 | -1.83 | 49.8 K | 724.82 K |
| FRME | First Merchants Corp | 4.8423 | 2.57 B | -0.5372 | -9.99 | 147.12 K | 712.37 K |
| LTBR | Lightbridge Corp | 594.0006 | 164.75 M | -63.00 | -9.59 | 1.19 K | 706.27 K |
| NEPH | Nephros Inc | 227.6998 | 35.98 M | -6.30 | -2.69 | 3 K | 684.24 K |
| MCHX | Marchex Inc | 3.3392 | 60.97 M | -0.0307 | -0.91 | 191.38 K | 639.04 K |
| CCBG | Capital City Bank Gr | 11.3585 | 874.44 M | -0.2324 | -2.01 | 56.03 K | 636.37 K |
| KOPN | Kopin Cp | 3.92 | 611.29 M | -0.05 | -1.26 | 159.52 K | 625.33 K |
| IPAR | Inter Parfums Inc | 7.3389 | 4.19 B | -0.0945 | -1.27 | 83.35 K | 611.71 K |
| CEVA | Ceva Inc | 8.60 | 741.02 M | -0.17 | -1.94 | 66.93 K | 575.59 K |
| SRCE | 1st Source Corp | 11.3078 | 2.13 B | -0.2592 | -2.24 | 47.97 K | 542.45 K |
| SHEN | Shenandoah Telecom | 5.1631 | 568.05 M | -0.1193 | -2.26 | 104.58 K | 539.95 K |
| BANR | Banner Corp | 18.164 | 2.52 B | -0.5123 | -2.74 | 28.45 K | 516.69 K |
| TREE | Lendingtree Inc | 9.3405 | 495.83 M | -0.0659 | -0.7 | 54.1 K | 505.35 K |
| WSFS | WSFS Financial Corp | 7.2456 | 4.04 B | -0.1939 | -2.61 | 69 K | 499.95 K |
| PEBO | Peoples Bancorp Inc | 9.5002 | 1.38 B | -0.2887 | -2.95 | 42.89 K | 407.43 K |
| GEOS | Geospace Technologie | 11.83 | 45.02 M | -0.11 | -0.92 | 34.4 K | 407 K |
| TOWN | Towne Bank | 7.8728 | 3.34 B | -0.1451 | -1.81 | 51.34 K | 404.23 K |
| PGC | Peapack Gladstone FI | 15.665 | 815.66 M | -0.2595 | -1.63 | 22.74 K | 356.21 K |
| VXRT | Vaxart Inc | 148.0722 | 92.36 M | -4.146 | -2.72 | 2.33 K | 344.71 K |
| AUBN | Auburn Natl Bncp | 13.3431 | 90.25 M | -0.193 | -1.43 | 24.2 K | 322.9 K |
| CIZN | Citizens Hld Company | 12.9762 | 56.2 M | -0.4663 | -3.47 | 23.84 K | 309.33 K |
| ATRO | Astronics Cp | 3.2626 | 2.59 B | -0.0951 | -2.83 | 88.52 K | 288.81 K |
| WNEB | Western New England Bancorp Inc | 5.5036 | 268.11 M | -0.0459 | -0.83 | 51.59 K | 283.93 K |
| GLAD | Gladstone Cap Corp | 4.2464 | 438.08 M | -0.0514 | -1.2 | 65.6 K | 278.56 K |
| BUSE | First Busey Corp | 10.3019 | 2.38 B | -0.0831 | -0.8 | 26.42 K | 272.21 K |
| VCEL | Vericel Corproation | 61.12 | 2.94 B | -2.08 | -3.29 | 4.38 K | 267.64 K |
| KVHI | K V H Inds Inc | 7.89 | 133.7 M | -0.24 | -2.95 | 32.32 K | 255.02 K |
| RIOT | Riot Blockchain Inc | 616.3948 | 6.69 B | -4.2805 | -0.69 | 407 | 250.87 K |
| BIMI | Bimi Intl Medical Inc | 532.50 | 349 | -82.50 | -13.41 | 447 | 238.03 K |
| YORW | York Water Company | 11.5147 | 511.69 M | -0.0737 | -0.64 | 19.24 K | 221.5 K |
| ARTNA | Artesian Res Cp A | 10.1047 | 336.25 M | -0.1508 | -1.47 | 21.8 K | 220.28 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| UNH | Unitedhealth Group Inc | 21.3468 | 363.01 B | -0.5461 | -2.49 | 12.19 M | 260.15 M |
| HIG | Hartford Financial Services Group | 11.8171 | 36.61 B | -0.1158 | -0.97 | 20.2 M | 238.66 M |
| TGT | Target Corporation | 27.2106 | 73.1 B | -0.3667 | -1.33 | 8.21 M | 223.54 M |
| AZO | Autozone | 150.31 | 52.34 B | -3.26 | -2.12 | 1.28 M | 192.71 M |
| CLX | Clorox Company | 35.5355 | 13.09 B | -1.2106 | -3.29 | 4.52 M | 160.5 M |
| GLW | Corning Inc | 11.329 | 102.94 B | -0.1144 | -1 | 13.42 M | 152.03 M |
| CI | Cigna Corp | 25.3747 | 78.29 B | -0.3166 | -1.23 | 5.81 M | 147.46 M |
| TSN | Tyson Foods | 8.0465 | 20.85 B | -0.2243 | -2.71 | 17.54 M | 141.14 M |
| RSG | Republic Services | 17.7033 | 77.07 B | -0.8803 | -4.74 | 6.81 M | 120.62 M |
| ITT | ITT Inc | 13.0199 | 19.14 B | -0.2224 | -1.68 | 7.48 M | 97.41 M |
| GIS | General Mills | 16.6468 | 17.92 B | -0.1886 | -1.12 | 5.45 M | 90.67 M |
| DGX | Quest Diagnostics Inc | 39.7916 | 28.66 B | -0.599 | -1.48 | 2.2 M | 87.41 M |
| MHK | Mohawk Industries | 50.98 | 8.52 B | -0.60 | -1.16 | 1.53 M | 78.16 M |
| MAS | Masco Corp | 10.3349 | 16.29 B | -0.0823 | -0.79 | 7.4 M | 76.51 M |
| WHR | Whirlpool Corp | 32.5164 | 1.9 B | -0.166 | -0.51 | 1.75 M | 56.95 M |
| RVTY | RVTY | 16.1338 | 17.52 B | -0.0827 | -0.51 | 3.39 M | 54.62 M |
| HAE | Haemonetics Corp | 28.00 | 5.58 B | -1.505 | -5.1 | 1.11 M | 31.12 M |
| CMS | Cms Energy Corp | 7.329 | 21.71 B | -0.0571 | -0.77 | 3.8 M | 27.88 M |
| EDU | New Oriental Education & Technology Group ADR | 16.767 | 8.14 B | -0.1357 | -0.8 | 1.62 M | 27.13 M |
| GPN | Global Payments Inc | 19.7118 | 23.34 B | -0.136 | -0.69 | 1.32 M | 26.11 M |
| EW | Edwards Lifesciences Corp | 5.4117 | 60.84 B | -0.0391 | -0.72 | 4.71 M | 25.46 M |
| FHI | Federated Investors | 10.8464 | 4.7 B | -0.3319 | -2.97 | 2.2 M | 23.89 M |
| MTG | Mgic Investment Corp | 5.4644 | 5.52 B | -0.1532 | -2.73 | 4.33 M | 23.63 M |
| CRI | Carter's Inc | 20.3837 | 1.24 B | -0.6685 | -3.18 | 1.13 M | 23.06 M |
| LHX | L3Harris Technologies Inc | 21.4961 | 50.62 B | -0.2711 | -1.25 | 1.07 M | 23.04 M |
| MTZ | Mastec Inc | 9.96 | 14.86 B | -0.39 | -3.77 | 2.03 M | 20.25 M |
| DTE | Dte Energy Company | 15.8081 | 28.97 B | -0.1016 | -0.64 | 973.96 K | 15.4 M |
| LDOS | Leidos Holdings Inc | 24.8094 | 15.99 B | -0.4895 | -1.93 | 583.38 K | 14.47 M |
| WLY | John Wiley Sons Cl A | 31.17 | 2.51 B | -0.72 | -2.26 | 441.71 K | 13.77 M |
| TFX | Teleflex Inc | 39.3337 | 6.49 B | -0.3809 | -0.96 | 303 K | 11.92 M |
| WTRG | Essential Utilities Inc | 9.0989 | 12.79 B | -0.1226 | -1.33 | 1.06 M | 9.68 M |
| WCN | Waste Connections Inc | 8.7174 | 48.53 B | -0.078 | -0.89 | 978.52 K | 8.53 M |
| INGR | Ingredion Inc | 18.9044 | 5.85 B | -0.1497 | -0.79 | 409.87 K | 7.75 M |
| LPX | Louisiana-Pacific Corp | 3.6582 | 5.23 B | -0.0439 | -1.19 | 2.06 M | 7.54 M |
| RBA | Ritchie Bros. Auctioneers Inc | 16.8317 | 17.56 B | -0.2347 | -1.38 | 432.3 K | 7.28 M |
| DCO | Ducommun Inc | 15.2448 | 2.15 B | -1.5771 | -9.38 | 476.6 K | 7.27 M |
| CPA | Copa Holdings S.A. | 24.8204 | 5.83 B | -0.1292 | -0.52 | 286.1 K | 7.1 M |
| PIPR | Piper Jaffray Companies | 8.484 | 4.67 B | -0.0671 | -0.78 | 805.46 K | 6.83 M |
| POR | Portland General Electric Company | 9.853 | 5.43 B | -0.19 | -1.89 | 689.1 K | 6.79 M |
| HNI | Hon Industries Inc | 12.9094 | 3.48 B | -0.1762 | -1.35 | 516.2 K | 6.66 M |
| UNFI | United Nat Foods | 26.81 | 2.86 B | -0.22 | -0.81 | 243.39 K | 6.53 M |
| OFG | OFG Bancorp | 9.35 | 2.16 B | -0.4225 | -4.32 | 654 K | 6.11 M |
| ONIT | Onity Group Inc | 127.8614 | 228.33 M | -0.9037 | -0.7 | 45.89 K | 5.87 M |
| NUS | Nu Skin Enterprises | 11.1536 | 195.19 M | -0.0748 | -0.67 | 523.9 K | 5.84 M |
| RCI | Rogers Communication | 14.9833 | -0.1853 | -1.22 | 389.2 K | 5.83 M | |
| FNB | F.N.B. Corp | 3.718 | 6.35 B | -0.1547 | -3.99 | 1.56 M | 5.8 M |
| CNC | Centene Corp | 4.80 | 34.79 B | -0.0275 | -0.57 | 1.17 M | 5.63 M |
| BIO | Bio-Rad Laboratories | 76.87 | 9.96 B | -0.57 | -0.74 | 69.3 K | 5.33 M |
| FIX | Comfort Systems USA | 9.6063 | 39.7 B | -0.3289 | -3.31 | 473.44 K | 4.55 M |
| RGR | Sturm Ruger & Company | 6.2473 | 790.28 M | -0.321 | -4.89 | 697.3 K | 4.36 M |
| DBI | Designer Brands Inc | 3.9429 | 328.72 M | -0.3191 | -7.49 | 1.09 M | 4.3 M |
| CNK | Cinemark Holdings Inc | 7.3131 | 4.8 B | -0.0733 | -0.99 | 516.1 K | 3.77 M |
| CBZ | Cbiz Inc | 6.50 | 3.02 B | -0.04 | -0.61 | 566.5 K | 3.68 M |
| SR | Spire Inc | 16.5626 | 5.21 B | -0.7692 | -4.44 | 218.1 K | 3.61 M |
| VHC | Virnetx Holding Corp | 46.087 | 49.18 M | -1.4254 | -3 | 64.08 K | 2.95 M |
| HMN | Horace Mann Educators Corp | 6.7321 | 2.14 B | -0.0538 | -0.79 | 303 K | 2.04 M |
| SAFE | Safehold Inc | 4.6003 | 689.37 M | -0.5991 | -11.52 | 343.52 K | 1.58 M |
| TRC | Tejon Ranch Company | 24.6438 | 467.2 M | -0.2543 | -1.02 | 53.52 K | 1.32 M |
| MOV | Movado Group Inc | 8.5904 | 712.88 M | -0.0484 | -0.56 | 153.37 K | 1.32 M |
| EFT | Eaton Vance Floating Rate Income Trust | 3.6521 | 277.77 M | -0.0368 | -1 | 259.4 K | 947.35 K |
| GS-P-A | Goldman Sachs Group Inc. (The) Depositary Shares Series A | 11.6008 | -0.1405 | -1.2 | 63.65 K | 738.33 K | |
| VHI | Valhi Inc | 35.5508 | 475.8 M | -1.1459 | -3.12 | 17.52 K | 623.03 K |
| USPH | U.S. Physical Therapy | 12.634 | 1.47 B | -0.3576 | -2.75 | 43 K | 543.26 K |
| VKQ | Invesco Muni Trust | 4.5421 | 484.43 M | -0.1078 | -2.32 | 118.9 K | 540.06 K |
| BUD | Anheuser-Busch Inbev S.A. ADR | 29.275 | 165.11 B | -0.2648 | -0.9 | 16.8 K | 491.82 K |
| KRG | Kite Realty Group Trust | 5.3624 | 5.22 B | -0.0508 | -0.94 | 91.62 K | 491.33 K |
| GS-PA | The Goldman Sachs Group Inc | 7.6397 | 69.75 B | -0.0929 | -1.2 | 63.65 K | 486.23 K |
| EFOR | Everforth, Inc. | 4.11 | 1.47 B | -0.12 | -2.84 | 97.26 K | 399.74 K |
| MLR | Miller Industries | 5.721 | 550.61 M | -0.153 | -2.6 | 64.7 K | 370.17 K |
| BBW | Build-A-Bear Workshop | 3.952 | 349.99 M | -0.042 | -1.05 | 83.51 K | 330.02 K |
| VCV | Invesco California Value Muni Income Trust | 4.2912 | 461.68 M | -0.0337 | -0.78 | 54 K | 231.72 K |
| EP-PC | El Paso Energy Capital Trust I PFD CV TR SECS | 13.3474 | -0.1583 | -1.17 | 14.26 K | 190.31 K | |
| MLP | Maui Land & Pineapple Company | 7.25 | 298.88 M | -0.05 | -0.68 | 23.5 K | 170.38 K |
| BXC | Bluelinx Holdings Inc | 33.5884 | 494.13 M | -0.3402 | -1 | 4.58 K | 153.67 K |
| GS-PC | The Goldman Sachs Group Inc. PFD 1/1000 C | 7.6939 | 7.44 B | -0.1355 | -1.73 | 19.45 K | 149.65 K |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 8.8332 | 67.48 B | -0.0533 | -0.6 | 16.71 K | 147.61 K |
| AGX | Argan Inc | 9.6861 | 4.42 B | -0.2346 | -2.36 | 12.6 K | 122.04 K |
| GHI | Greystone Housing Impact Investors LP | 3.6867 | 95.66 M | -0.0467 | -1.25 | 31.89 K | 117.58 K |
| BML-PG | Bank of America Corporation | 6.5805 | 261.08 B | -0.0702 | -1.06 | 16.88 K | 111.05 K |
| SPB | Spectrum Brands Holdings Inc | 32.7812 | 2.03 B | -0.7088 | -2.12 | 2.71 K | 88.67 K |
| FC | Franklin Covey Company | 6.26 | 167.8 M | -0.23 | -3.54 | 13.29 K | 83.18 K |
| WLYB | John Wiley Sons Cl B | 20.1325 | 2.59 B | -0.5757 | -2.78 | 3.3 K | 66.44 K |
| STN | Stantec Inc | 10.4124 | 8.44 B | -0.1927 | -1.82 | 5.64 K | 58.74 K |
| CBAN | Colony Bankcorp Inc | 5.6692 | -0.0707 | -1.23 | 6.4 K | 36.28 K | |
| MKC-V | McCormick & Company Incorporated | 12.2172 | 12.54 B | -0.285 | -2.28 | 1.8 K | 21.99 K |
| MKCV | McCormick & Company, Incorporated | 11.9791 | 19.84 B | -0.2795 | -2.28 | 1.8 K | 21.56 K |
| TXO | Txo Energy Partners L.P. | 4000.00 | 776.8 M | -1520.00 | -27.54 | 5 | 20 K |
| FNV | Franco Nev Corp | 20.7989 | 47.77 B | -0.1237 | -0.59 | 700 | 14.56 K |
| LODE | Comstock | 390.00 | 119.94 M | -10.00 | -2.5 | 29 | 11.31 K |
| AKO-B | Embotelladora Andina S.A | 7.0685 | 4.28 B | -0.303 | -4.11 | 1.6 K | 11.31 K |
| SMBK | Smartfinancial Inc | 13.9944 | -0.9329 | -6.25 | 500 | 7 K | |
| GJT | Strats Sm Trust For Allstate Corp Securities Ser | 8.4686 | -0.4538 | -5.09 | 575 | 4.87 K | |
| TCI | Transcontinental Realty Investors | 13.35 | 420.71 M | -0.40 | -2.91 | 100 | 1.34 K |
| QXO | Qxo Inc | 24.3344 | -24.3344 | -50 | 22 | 535.36 |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| FRTD | Fortitude Group Inc | 70.00 | -6.3636 | -8.33 | 265.65 K | 18.6 M | |
| PARD | Poniard Pharmaceuticals Inc | 286.40 | 149 | -2.00 | -0.69 | 4.96 K | 1.42 M |
| CGIP | Celadon Group Inc | 8.6978 | 5.66 K | -0.2416 | -2.7 | 124.47 K | 1.08 M |
| CBRI | CMTSU Liquidation Inc | 3.27 | 8.16 K | -0.04 | -1.21 | 231.76 K | 757.86 K |
| IGNT | Ingen Technologies Inc | 5.50 | -0.50 | -8.33 | 78.42 K | 431.29 K | |
| SPDC | Speed Commerce Inc | 29.12 | 603 | -0.48 | -1.62 | 11.16 K | 325.12 K |
| WNBD | Winning Brands Corporation | 7.00 | 20.99 K | -0.50 | -6.67 | 44.81 K | 313.67 K |
| NEOM | NeoMedia Technologies Inc | 15.60 | 508.84 K | -2.40 | -13.33 | 10.93 K | 170.55 K |
| XLWH | Xinliwang International Holdings Company Ltd | 100.00 | 21.84 K | -10.00 | -9.09 | 1.7 K | 169.7 K |
| SEII | Sharing Economy International Inc | 8460.0088 | 645.17 K | -360.00 | -4.08 | 14 | 118.44 K |
| XDSL | mPhase Technologies Inc | 100.50 | 16.8 K | -3.50 | -3.37 | 684 | 68.74 K |
| DKAM | Drinks Americas Holdings Ltd | 555.0008 | 278.3 K | -7.50 | -1.33 | 54 | 29.97 K |
| USRM | U.S. Stem Cell Inc | 760.00 | 64.15 K | -10.00 | -1.3 | 28 | 21.28 K |
| YVRLF | Liquid Media Group Ltd. | 33.20 | 482 | -0.30 | -0.9 | 515 | 17.1 K |
| ERGO | Entia Biosciences Inc | 4.20 | 77.42 K | -0.75 | -15.15 | 4 K | 16.8 K |
| CALIQ | China Auto Logistics Inc. | 23.10 | 484 | -0.30 | -1.28 | 691 | 15.96 K |
| PTRC | Petro River Oil Corp | 84.00 | -1.00 | -1.18 | 170 | 14.28 K | |
| PJET | Priority Aviation Inc | 800.00 | 98.01 K | -150.00 | -15.79 | 14 | 11.2 K |
| STTO | SITO Mobile Ltd. | 10.50 | 5.13 K | -1.80 | -14.63 | 860 | 9.03 K |
| BLFE | BioLife Sciences Inc | 3.7501 | 318.35 K | -0.75 | -16.67 | 1.91 K | 7.15 K |
| MJLB | Ultrack Systems Inc | 100.00 | 424.93 K | -1.00 | -0.99 | 26 | 2.6 K |
| RGGI | Resgreen Group International Inc | 650.00 | 48.75 K | -50.00 | -7.14 | 3 | 1.95 K |
| WDBG | Woodbrook Group Holdings Inc | 270.2703 | 42 | -180.1801 | -40 | 0 | 0 |
| COWI | CoroWare Inc | 4000.00 | -800.00 | -16.67 | 0 | 0 |