Losers for 4 September 2009 from 00:00:00 until 23:59:59
Losers for 4 September 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| PLX | Protalix Biotherapeutics | 73.80 | 238.49 M | -1.90 | -2.51 | 84.44 K | 6.23 M |
| PRK | Park National Corp | 27.7312 | 3.19 B | -0.2284 | -0.82 | 34.1 K | 945.63 K |
| CATX | Perspective Therapeutics Inc | 11.50 | 96.16 M | -0.50 | -4.17 | 14.45 K | 166.18 K |
| LCTX | Lineage Cell Therapeutics Inc | 3.0034 | 250.45 M | -0.0601 | -1.96 | 53.17 K | 159.7 K |
| BKTI | Bk Technologies Inc | 9.8068 | 252.1 M | -0.1196 | -1.2 | 12.72 K | 124.72 K |
| AGIG | AGIG | 347.3921 | 36 M | -4.9276 | -1.4 | 166 | 57.67 K |
| BRN | Barnwell Industries | 4.1338 | 12.31 M | -0.1945 | -4.49 | 4 K | 16.54 K |
| ENSV | Enservco Corpporation | 15.60 | 29.09 K | -0.45 | -2.8 | 887 | 13.84 K |
| REED | Reed's, Inc. | 579.1973 | 24.07 M | -25.9341 | -4.29 | 16 | 9.27 K |
| ARMP | Armata Pharmaceuticals Inc | 1750.00 | 138.32 M | -70.00 | -3.85 | 4 | 7 K |
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 | 127.60 | 3.11 B | -6.50 | -4.85 | 0 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| COO | Cooper Companies | 6.3741 | 11.83 B | -0.2509 | -3.79 | 16.82 M | 107.24 M |
| NVAX | Novavax Inc | 110.40 | 1.44 B | -6.40 | -5.48 | 364.79 K | 40.27 M |
| CENX | Century Aluminum C | 9.60 | 3.52 B | -0.08 | -0.83 | 3.75 M | 36.02 M |
| NDAQ | Nasdaq Inc | 5.4586 | 60.73 B | -0.0708 | -1.28 | 6.4 M | 34.94 M |
| PLCE | Children's Place Inc | 24.4641 | 9.93 M | -0.2656 | -1.07 | 1.31 M | 32.15 M |
| RGLD | Royal Gold Inc | 37.8421 | 21.57 B | -0.3786 | -0.99 | 809.6 K | 30.64 M |
| LOPE | Grand Canyon Educati | 16.95 | 3 B | -0.67 | -3.8 | 1.04 M | 17.55 M |
| ZUMZ | Zumiez Inc | 13.83 | 216.01 M | -0.54 | -3.76 | 937.11 K | 12.96 M |
| ICLR | Icon Plc | 21.83 | 15.02 B | -0.575 | -2.57 | 459.82 K | 10.04 M |
| STRA | Strayer Education | 147.3031 | 1.22 B | -1.3303 | -0.9 | 56.7 K | 8.35 M |
| WEN | Wendys Company | 3.2413 | 1.56 B | -0.0191 | -0.59 | 2.18 M | 7.07 M |
| PENN | Penn Natl Gaming Inc | 5.9443 | 2.35 B | -0.0778 | -1.29 | 1.12 M | 6.63 M |
| POOL | Pool Corp | 18.7734 | 7.65 B | -0.0953 | -0.51 | 336.2 K | 6.31 M |
| NICE | Nice Ltd ADR | 28.5042 | 5.4 B | -0.38 | -1.32 | 206.11 K | 5.88 M |
| UTSI | Utstarcom Holdings C | 25.56 | 18.29 M | -0.24 | -0.93 | 202.68 K | 5.18 M |
| UFPI | Universal Forest Prd | 10.8997 | 4.32 B | -0.0635 | -0.58 | 441.6 K | 4.81 M |
| NTGR | Netgear Inc | 11.907 | 527.43 M | -0.1302 | -1.08 | 391.27 K | 4.66 M |
| PPC | Pilgrim's Pride | 3.2977 | 6.49 B | -0.1729 | -4.98 | 1.34 M | 4.42 M |
| GIII | G-III Apparel Gp | 7.17 | 1.35 B | -0.7398 | -9.35 | 537.8 K | 3.86 M |
| IBOC | Intl Bancshares | 10.0966 | 4.2 B | -0.0804 | -0.79 | 252.59 K | 2.55 M |
| TITN | Titan Machinery Inc | 11.81 | 550.2 M | -0.08 | -0.67 | 195.78 K | 2.31 M |
| ICUI | I C U Medical Inc | 37.14 | 4.43 B | -0.37 | -0.99 | 58.2 K | 2.16 M |
| UEIC | Universal Elect IN | 17.26 | 85.3 M | -0.16 | -0.92 | 121.36 K | 2.09 M |
| CRMT | America's Car-Mart | 23.97 | 7.77 M | -0.21 | -0.87 | 85.42 K | 2.05 M |
| BOKF | Bok Financial Corp | 28.8211 | 7.91 B | -0.1584 | -0.55 | 57.51 K | 1.66 M |
| NEPH | Nephros Inc | 248.3998 | 35.98 M | -21.60 | -8 | 6.42 K | 1.59 M |
| IRD | Opus Genetics, Inc. | 412.80 | 337.78 M | -4.80 | -1.15 | 3.64 K | 1.5 M |
| DSGR | Distribution Solutions Group Inc | 7.834 | 1.62 B | -0.0928 | -1.17 | 191.4 K | 1.5 M |
| LINC | Lincoln Educational | 17.3484 | 728.96 M | -0.2519 | -1.43 | 77.86 K | 1.35 M |
| SVRA | Savara Inc | 283.50 | 969.77 M | -31.50 | -10 | 4.46 K | 1.26 M |
| HAFC | Hanmi Financial Cp | 7.3169 | 959.82 M | -0.9654 | -11.66 | 172.76 K | 1.26 M |
| ICFI | Icf International | 26.4503 | 1.47 B | -0.1804 | -0.68 | 45.62 K | 1.21 M |
| AAON | Aaon Inc | 3.4868 | 6.5 B | -0.0241 | -0.69 | 330.56 K | 1.15 M |
| NAVBQ | Navidea Biopharmaceuticals Inc. | 23.60 | 10.01 K | -0.40 | -1.67 | 46.9 K | 1.11 M |
| SHOE | Shoe Station Group Inc. | 3.885 | 386.01 M | -0.0236 | -0.6 | 251.7 K | 977.85 K |
| FBNC | First Bancorp [Nc] | 12.3315 | 2.68 B | -0.1981 | -1.58 | 62.2 K | 767.07 K |
| NXH | Neighborhood Intelligence, Inc. Common Stock | 9.7935 | 138.54 M | -0.1017 | -1.03 | 74.6 K | 730.6 K |
| CRVL | Corvel Cp | 4.9433 | 4.37 B | -0.065 | -1.3 | 138.32 K | 683.75 K |
| LQDT | Liquidity Services | 11.13 | 1.41 B | -0.30 | -2.62 | 60 K | 667.8 K |
| HOMB | Home Bancshares Inc | 3.2603 | 5.98 B | -0.0324 | -0.98 | 183.48 K | 598.2 K |
| RBCAA | Republic Bancorp Inc | 12.0472 | 1.79 B | -0.1295 | -1.06 | 41.42 K | 498.98 K |
| DXPE | Dxp Enterprise | 10.19 | 2.38 B | -0.09 | -0.88 | 48.1 K | 490.14 K |
| TZOO | Travelzoo Inc | 11.43 | 52.95 M | -0.29 | -2.47 | 41.4 K | 473.2 K |
| NVOS | Novo Integrated Sciences Inc | 1200.00 | 11.84 K | -336.00 | -21.88 | 299 | 358.8 K |
| MSEX | Middlesex Water Company | 9.8169 | 1.1 B | -0.0712 | -0.72 | 36.03 K | 353.68 K |
| CXDO | Crexendo Inc | 7.1566 | 165.54 M | -0.1216 | -1.67 | 48.15 K | 344.57 K |
| SNOA | Sonoma Pharmaceuticals Inc | 15435.00 | 5.6 M | -189.00 | -1.21 | 22 | 339.57 K |
| BCLI | Brainstorm Cell | 54.00 | 10.92 M | -6.75 | -11.11 | 5.57 K | 300.94 K |
| FRPH | Frp Holdings Inc | 4.8357 | 353.69 M | -0.0945 | -1.92 | 57.39 K | 277.52 K |
| GBLI | Global Indemnity Plc | 9.1469 | 324.29 M | -0.1461 | -1.57 | 29.7 K | 271.66 K |
| GLAD | Gladstone Cap Corp | 3.1577 | 438.08 M | -0.0303 | -0.95 | 84.45 K | 266.67 K |
| CLFD | Clearfield Inc | 3.02 | 424.77 M | -0.17 | -5.33 | 84.54 K | 255.31 K |
| TBBK | The Bancorp Inc | 6.31 | 1.97 B | -0.04 | -0.63 | 35.12 K | 221.6 K |
| CHNR | China Natural Res | 456.80 | 4.81 M | -11.20 | -2.39 | 485 | 221.55 K |
| CHCI | Comstock Hlds Cos | 5.25 | 164.61 M | -0.07 | -1.32 | 37.04 K | 194.47 K |
| RVSB | Riverview Bancorp | 3.1329 | 127.71 M | -0.0535 | -1.68 | 55.3 K | 173.27 K |
| LTBR | Lightbridge Corp | 450.0002 | 164.75 M | -9.0002 | -1.96 | 331 | 148.95 K |
| CULP | Culp, Inc. Common Stock | 4.4216 | 44.45 M | -0.221 | -4.76 | 31.6 K | 139.72 K |
| RILY | B. Riley Financl | 48.6466 | 127.76 M | -2.3165 | -4.55 | 2.79 K | 135.48 K |
| RIBT | Ricebran Technologie | 334.00 | -16.00 | -4.57 | 392 | 130.93 K | |
| AIFC | AI Financial Corporation | 12.55 | 24.49 M | -0.65 | -4.92 | 9.98 K | 125.25 K |
| AUB | Atlantic Union Bancshares Corp | 9.9951 | 5.53 B | -0.1542 | -1.52 | 12.51 K | 125.01 K |
| PRTS | U.S. Auto Parts Netw | 5.44 | 64.92 M | -0.04 | -0.73 | 22.23 K | 120.95 K |
| AACG | Ata Creativity Global ADR | 5.0212 | 53.11 M | -0.2323 | -4.42 | 22.8 K | 114.48 K |
| OESX | Orion Energy Syst | 30.10 | 53.49 M | -0.20 | -0.66 | 3.78 K | 113.84 K |
| IESC | Ies Holdings | 8.13 | 7.39 B | -0.18 | -2.17 | 13.97 K | 113.58 K |
| PKOH | Park Ohio Hld Cp | 5.5058 | 679.87 M | -0.0645 | -1.16 | 20.58 K | 113.32 K |
| ATLO | Ames Natl Corp | 12.8132 | 302.78 M | -0.3028 | -2.31 | 8.78 K | 112.47 K |
| BIMI | Bimi Intl Medical Inc | 700.00 | 349 | -25.00 | -3.45 | 159 | 111.3 K |
| BMRC | Bank of Marin Bancrp | 10.098 | 462.97 M | -0.1834 | -1.78 | 10.53 K | 106.31 K |
| TIPT | Tiptree Fncl Cl A | 3.1164 | 638.17 M | -0.0396 | -1.25 | 30.89 K | 96.26 K |
| MIND | Mitcham Industries Inc | 52.2787 | 28.09 M | -0.7876 | -1.48 | 1.77 K | 92.53 K |
| FWDI | AdvisorShares Madrona International ETF | 16.70 | 387.54 M | -0.50 | -2.91 | 4.85 K | 81 K |
| ACFN | Acorn Energy, Inc. Common Stock | 71.0266 | 38.65 M | -1.0808 | -1.5 | 1.12 K | 79.9 K |
| WEYS | Weyco Gp Inc | 12.9789 | 570.86 M | -0.0988 | -0.76 | 5.95 K | 77.2 K |
| BELFA | BEL Fuse Cl A | 13.0157 | 2.66 B | -0.1975 | -1.49 | 5.8 K | 75.49 K |
| CHMG | Chemung Financial Cp | 11.595 | 413.15 M | -0.1159 | -0.99 | 5.16 K | 59.8 K |
| ULH | Universal Logis Hld | 11.7444 | 783.39 M | -0.0847 | -0.72 | 4.99 K | 58.59 K |
| KEQU | Kewaunee Scientifi | 9.3475 | 104.06 M | -0.1753 | -1.84 | 6.18 K | 57.8 K |
| PRPO | Precipio Inc | 57231.9961 | 41.62 M | -1079.8945 | -1.85 | 1 | 57.23 K |
| OCFC | Oceanfirst Financial Corp | 6.8679 | 1.78 B | -0.0668 | -0.96 | 8.09 K | 55.58 K |
| BCIC | BCP Investment Corp. | 4.4908 | 68.73 M | -0.0976 | -2.13 | 11.89 K | 53.4 K |
| PMCB | Pharmacyte Biotech Inc | 76.5038 | 4.32 M | -7.5004 | -8.93 | 665 | 50.88 K |
| CIZN | Citizens Hld Company | 12.2954 | 56.2 M | -0.1912 | -1.53 | 4.09 K | 50.35 K |
| OFLX | Omega Flex Inc | 10.7736 | 236.71 M | -0.3195 | -2.88 | 4.6 K | 49.56 K |
| PLUR | Pluri Inc | 104.80 | 14.68 M | -1.60 | -1.5 | 420 | 44.02 K |
| BKYI | Bio-Key Intl Inc | 483.84 | 5.25 M | -34.56 | -6.67 | 75 | 36.29 K |
| JSM | SLM Cp 6% Sr Nt | 4.5625 | 5 B | -0.0469 | -1.02 | 7.91 K | 36.09 K |
| CAPR | Capricor Therap | 960.00 | 595.34 M | -50.00 | -4.95 | 36 | 34.56 K |
| HSTM | Healthstream Inc | 3.7358 | 865.56 M | -0.0378 | -1 | 8.19 K | 30.58 K |
| NEON | Neonode Inc | 11.25 | 10.51 M | -1.00 | -8.16 | 2.45 K | 27.56 K |
| FUNC | First United Corp | 8.2041 | 299.67 M | -0.1263 | -1.52 | 2.92 K | 23.91 K |
| NECB | Northeast Community Bancorp | 3.8635 | 400.18 M | -0.0268 | -0.69 | 5.44 K | 21.03 K |
| NWFL | Norwood Financial Cp | 9.9471 | 392.82 M | -0.1225 | -1.22 | 2.03 K | 20.19 K |
| STRS | Stratus Pptys Inc | 5.1842 | 140.33 M | -0.0587 | -1.12 | 3.5 K | 18.14 K |
| ALP | Alpha Compute Corp | 350.00 | 4.8 M | -10.00 | -2.78 | 48 | 16.8 K |
| TULP | Bloomia Holdings, Inc. | 13.0466 | 11.98 M | -0.4724 | -3.49 | 1.23 K | 16.03 K |
| FEIM | Frequency Elcts Inc | 3.048 | 758.13 M | -0.031 | -1.01 | 5.22 K | 15.93 K |
| MOBQ | Mobiquity Technologies Inc | 4800.0029 | 11.82 M | -600.0005 | -11.11 | 3 | 14.4 K |
| LSTA | Lisata Therapeutics Inc | 2762.636 | 13.83 M | -86.2153 | -3.03 | 5 | 13.81 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AIG | American International Group | 25.0255 | 42.81 B | -1.0623 | -4.07 | 50.46 M | 1.26 B |
| F | Ford Motor Company | 3.781 | 47.52 B | -0.0255 | -0.67 | 42.54 M | 160.84 M |
| V | Visa Inc | 15.6257 | 785.56 B | -0.1222 | -0.78 | 9.89 M | 154.61 M |
| ANF | Abercrombie & Fitch Company | 21.7703 | 6.39 B | -0.5844 | -2.61 | 6.9 M | 150.13 M |
| BBY | Best Buy Company | 22.7919 | 21.69 B | -0.1388 | -0.61 | 6.06 M | 138.08 M |
| AFL | Aflac Inc | 12.8079 | 62.7 B | -0.2213 | -1.7 | 8.52 M | 109.15 M |
| CX | Cemex S.A.B. DE C.V. ADR | 9.3529 | 15.11 B | -0.1355 | -1.43 | 11.65 M | 108.93 M |
| COO | Cooper Companies | 6.3741 | -0.2509 | -3.79 | 16.82 M | 107.24 M | |
| IAG | Iamgold Corp | 12.8699 | 9.79 B | -0.5766 | -4.29 | 7.91 M | 101.83 M |
| CVSA | Covista Inc. | 47.6926 | 3.96 B | -0.4837 | -1 | 1.76 M | 84.07 M |
| FIS | Fidelity National Information Services | 18.2075 | 14.62 B | -0.113 | -0.62 | 4.01 M | 73.06 M |
| NEE | Nextera Energy | 9.2249 | 178.88 B | -0.0485 | -0.52 | 6.95 M | 64.12 M |
| GFI | Gold Fields Ltd ADR | 8.2124 | 31.88 B | -0.0603 | -0.73 | 7.47 M | 61.34 M |
| AAP | Advance Auto Parts Inc | 35.1905 | 2.76 B | -0.3588 | -1.01 | 1.61 M | 56.54 M |
| AN | Autonation Inc | 17.67 | 5.77 B | -0.22 | -1.23 | 3.09 M | 54.6 M |
| OSK | Oshkosh Truck Corp | 26.7727 | 8.56 B | -0.2567 | -0.95 | 2.02 M | 54.2 M |
| CB | Chubb Ltd | 31.9288 | 142.04 B | -0.4769 | -1.47 | 1.51 M | 48.12 M |
| UNM | Unumprovident Corp | 13.654 | 12.26 B | -0.0698 | -0.51 | 3.05 M | 41.58 M |
| FRT | Federal Realty Investment Trust | 32.9579 | 9.74 B | -0.1729 | -0.52 | 1.26 M | 41.44 M |
| PEG | Public Service Enterprise Group Inc | 16.4477 | 37.29 B | -0.1222 | -0.74 | 2.45 M | 40.34 M |
| CHD | Church & Dwight Company | 11.1729 | 26.37 B | -0.0613 | -0.55 | 3.25 M | 36.33 M |
| BLK | Blackrock Inc | 128.1008 | 187.87 B | -1.1077 | -0.86 | 268.03 K | 34.33 M |
| HRB | H&R Block | 8.8921 | 6.21 B | -0.2087 | -2.29 | 3.45 M | 30.71 M |
| CE | Celanese Corp | 18.865 | 5.63 B | -0.4559 | -2.36 | 1.49 M | 28.03 M |
| HOV | Hovnanian Enterprises Inc | 98.50 | 568.16 M | -2.75 | -2.72 | 264.1 K | 26.01 M |
| BBWI | Bath & Body Works Inc | 4.1557 | 4.25 B | -0.0461 | -1.1 | 5.81 M | 24.13 M |
| LDOS | Leidos Holdings Inc | 24.7535 | 15.99 B | -0.2377 | -0.95 | 800.35 K | 19.81 M |
| EFX | Equifax Inc | 22.5437 | 21.94 B | -0.1836 | -0.81 | 801.6 K | 18.07 M |
| LAZ | Lazard Ltd | 18.0345 | 4.39 B | -0.3267 | -1.78 | 992.7 K | 17.9 M |
| DCH | Dauch Corporation | 5.87 | 1.1 B | -0.05 | -0.84 | 2.72 M | 15.98 M |
| LPX | Louisiana-Pacific Corp | 5.9566 | 5.23 B | -0.0439 | -0.73 | 2.57 M | 15.33 M |
| EDU | New Oriental Education & Technology Group ADR | 16.1323 | 8.14 B | -0.0966 | -0.6 | 793.63 K | 12.8 M |
| TFX | Teleflex Inc | 36.6205 | 6.49 B | -0.2085 | -0.57 | 347 K | 12.71 M |
| LII | Lennox International | 28.4763 | 11.91 B | -0.1692 | -0.59 | 402.57 K | 11.46 M |
| AXS | Axis Capital Holdings | 18.911 | 7.76 B | -0.1455 | -0.76 | 565.8 K | 10.7 M |
| UIS | Unisys Corp | 22.90 | 209.27 M | -0.20 | -0.87 | 464.25 K | 10.63 M |
| RBA | Ritchie Bros. Auctioneers Inc | 17.1648 | 17.56 B | -0.1571 | -0.91 | 588.2 K | 10.1 M |
| EXP | Eagle Materials Inc | 21.8195 | 5.54 B | -0.116 | -0.53 | 444.81 K | 9.71 M |
| SA | Seabridge Gold | 30.10 | 2.65 B | -0.32 | -1.05 | 279.71 K | 8.42 M |
| SBH | Sally Beauty Holdings | 7.13 | 1.72 B | -0.12 | -1.66 | 942.41 K | 6.72 M |
| ABM | ABM Industries Inc | 13.9611 | 3.21 B | -0.5832 | -4.01 | 459.1 K | 6.41 M |
| PB | Prosperity Bancshares | 22.3956 | 8.69 B | -0.1527 | -0.68 | 244.88 K | 5.48 M |
| SKM | Sk Telecom Corp ADR | 8.1045 | 13.1 B | -0.0731 | -0.89 | 566.57 K | 4.59 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 3.3422 | 244.81 B | -0.0722 | -2.11 | 1.34 M | 4.48 M |
| KOP | Koppers Holdings Inc | 22.3178 | 599.5 M | -0.2849 | -1.26 | 163.3 K | 3.64 M |
| DAR | Darling International Inc | 7.00 | 8.74 B | -0.04 | -0.57 | 481.6 K | 3.37 M |
| CUBE | Cubesmart | 3.2943 | 10.1 B | -0.0221 | -0.67 | 963.7 K | 3.17 M |
| CWT | California Water Service Group Holding | 12.1652 | 3.11 B | -0.1108 | -0.9 | 209 K | 2.54 M |
| MEI | Methode Electronics | 6.5634 | 443.07 M | -0.1639 | -2.44 | 381.23 K | 2.5 M |
| CAL | Caleres Inc | 5.7681 | 455.47 M | -0.0534 | -0.92 | 358.6 K | 2.07 M |
| LXU | Lsb Industries Inc | 11.9769 | 840.27 M | -0.2231 | -1.83 | 158.4 K | 1.9 M |
| RWT | Redwood Trust | 4.058 | 332.02 M | -0.0437 | -1.07 | 451.6 K | 1.83 M |
| NMR | Nomura Holdings Inc ADR | 4.6862 | 27.94 B | -0.1653 | -3.41 | 364.8 K | 1.71 M |
| NPK | National Presto Industries | 39.9436 | 1 B | -0.232 | -0.58 | 39.2 K | 1.57 M |
| DBI | Designer Brands Inc | 4.4674 | 328.72 M | -0.0347 | -0.77 | 340.6 K | 1.52 M |
| DRD | Drdgold Ltd ADR | 4.5238 | 2.03 B | -0.0725 | -1.58 | 316.8 K | 1.43 M |
| TNC | Tennant Company | 20.0684 | 1.28 B | -0.4903 | -2.38 | 70.58 K | 1.42 M |
| AWR | American States Water Company | 11.1206 | 3.52 B | -0.1508 | -1.34 | 102.61 K | 1.14 M |
| STC | Stewart Information Services Corp | 9.5231 | 1.27 B | -0.063 | -0.66 | 100.1 K | 953.26 K |
| EVN | Eaton Vance Muni Income Trust | 4.2604 | 391.64 M | -0.0411 | -0.96 | 163.2 K | 695.3 K |
| MYE | Myers Industries | 6.1392 | 1.07 B | -0.1707 | -2.71 | 109.9 K | 674.7 K |
| SAFE | Safehold Inc | 4.365 | 689.37 M | -0.0427 | -0.97 | 138.62 K | 605.05 K |
| HOMB | Home Bancshares Inc | 3.2603 | -0.0324 | -0.98 | 183.48 K | 598.2 K | |
| GS-P-A | Goldman Sachs Group Inc. (The) Depositary Shares Series A | 12.3326 | -0.2285 | -1.82 | 40.54 K | 499.93 K | |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 3.9458 | 152.85 B | -0.0484 | -1.21 | 103.75 K | 409.38 K |
| HVT | Haverty Furniture Companies | 5.0254 | 405.28 M | -0.0674 | -1.32 | 72.7 K | 365.35 K |
| VHI | Valhi Inc | 26.8588 | 475.8 M | -0.6707 | -2.44 | 12.57 K | 337.75 K |
| WPC | W.P. Carey & Co. Llc | 10.0127 | 14.94 B | -0.0938 | -0.93 | 33.67 K | 337.12 K |
| GS-PA | The Goldman Sachs Group Inc | 8.1219 | 69.75 B | -0.1504 | -1.82 | 40.54 K | 329.24 K |
| FTK | Flotek Industries | 9.66 | 935.53 M | -0.06 | -0.62 | 30.71 K | 296.68 K |
| GBLI | Global Indemnity Plc | 9.1469 | -0.1461 | -1.57 | 29.7 K | 271.66 K | |
| BEBE | TGE Value Creative Solutions Corp | 6.3659 | 201.8 M | -0.051 | -0.79 | 40.38 K | 257.06 K |
| GS-PD | The Goldman Sachs Group Inc | 7.7556 | 66.88 B | -0.1289 | -1.63 | 30.56 K | 236.98 K |
| MS-PA | Morgan Stanley | 8.9357 | 66.67 B | -0.0876 | -0.97 | 23.25 K | 207.8 K |
| TVC | Tennessee Valley Authority | 15.4818 | 12.75 M | -0.1036 | -0.66 | 12.81 K | 198.38 K |
| MLP | Maui Land & Pineapple Company | 6.10 | 298.88 M | -0.20 | -3.17 | 32.43 K | 197.81 K |
| DAC | Danaos Corp | 42.2498 | 2.86 B | -1.3815 | -3.17 | 4.34 K | 183.2 K |
| WF | Woori Finance Holdings Co. Ltd ADR | 21.553 | 17.07 B | -0.3584 | -1.64 | 7.9 K | 170.27 K |
| PAR | Par Technology Corp | 6.0137 | 899.64 M | -0.0788 | -1.29 | 27.3 K | 164.17 K |
| BML-PG | Bank of America Corporation | 6.8001 | 261.08 B | -0.128 | -1.85 | 24.1 K | 163.88 K |
| CULP | Culp Inc | 4.4216 | 44.19 M | -0.221 | -4.76 | 31.6 K | 139.72 K |
| TVE | Tennessee Valley Authority | 15.4093 | 12.54 M | -0.1266 | -0.81 | 8.7 K | 134.06 K |
| BXMT | Blackstone Mortgage Trust Inc Cl A | 3.9663 | 1.8 B | -0.0297 | -0.74 | 33.25 K | 131.88 K |
| AUB | Atlantic Union Bancshares Corp | 9.9951 | -0.1542 | -1.52 | 12.51 K | 125.01 K | |
| AXR | Amrep Corp | 11.80 | 112.46 M | -0.07 | -0.59 | 7.73 K | 91.21 K |
| ALG | Alamo Group | 12.4706 | 1.71 B | -0.0809 | -0.64 | 6.7 K | 83.55 K |
| MAIN | Main Street Capital Corp | 3.5479 | 5.26 B | -0.0269 | -0.75 | 22.5 K | 79.83 K |
| ODC | Oil-Dri Corp of America | 4.633 | 1.06 B | -0.1732 | -3.6 | 14.32 K | 66.34 K |
| FC | Franklin Covey Company | 5.43 | 167.8 M | -0.08 | -1.45 | 11.47 K | 62.28 K |
| EQS | Equus Total Return | 3.1801 | 7.54 M | -0.0239 | -0.75 | 12.97 K | 41.24 K |
| BHV | Blackrock Virginia Muni Trust | 8.1491 | 20 M | -0.1714 | -2.06 | 4.4 K | 35.86 K |
| GS-PC | The Goldman Sachs Group Inc. PFD 1/1000 C | 8.3587 | 7.44 B | -0.0831 | -0.98 | 3.85 K | 32.18 K |
| EDN | Empresa Distribuidora Y Comercializadora ADR | 5.76 | 709.3 M | -0.14 | -2.37 | 4.44 K | 25.57 K |
| MCI | Massmutual Corporate Investors | 3.3073 | 369.33 M | -0.0265 | -0.79 | 5.2 K | 17.2 K |
| GJO | Strats Sm Trust For Wal-Mart Stores Inc Securiti | 10.9248 | -0.4642 | -4.08 | 1.1 K | 12.02 K | |
| GJT | Strats Sm Trust For Allstate Corp Securities Ser | 7.9195 | -0.0833 | -1.04 | 300 | 2.38 K | |
| JBK | Lehman Abs Corp | 5.6892 | -0.0491 | -0.86 | 200 | 1.14 K | |
| OBK | Origin Bancorp Inc. | 37.9355 | 1.65 B | -0.5688 | -1.48 | 0 | 0 |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ELD | Eldorado Gold | 58.7476 | -0.3846 | -0.65 | 4.74 M | 278.63 M | |
| K | Kinross Gold Corp | 20.5682 | -0.2247 | -1.08 | 4.18 M | 86.05 M | |
| IMG | Iamgold Corp | 13.954 | -0.8913 | -6 | 3.78 M | 52.8 M | |
| TRI | Thomson Reuters Corp | 21.5166 | -0.157 | -0.72 | 2.39 M | 51.5 M | |
| MRU | Metro Inc | 9.0823 | -0.0769 | -0.84 | 606.28 K | 5.51 M | |
| AGI | Alamos Gold Inc Cls A | 8.8399 | -0.157 | -1.75 | 400.38 K | 3.54 M | |
| CS | Capstone Mining Corp | 3.06 | -0.02 | -0.65 | 1.09 M | 3.34 M | |
| SVM | Silvercorp Metals Inc | 3.8897 | -0.0928 | -2.33 | 814.2 K | 3.17 M | |
| CEF | Sprott Physical Gold Silver Trust | 13.9648 | -0.1093 | -0.78 | 204.93 K | 2.86 M | |
| RBA | Rb Global Inc | 18.3602 | -0.3717 | -1.98 | 116.06 K | 2.13 M | |
| LGD | Liberty Gold Corp | 19.16 | -0.44 | -2.24 | 54.33 K | 1.04 M | |
| AETR | Aetherion Technologies Inc. | 119.20 | -0.80 | -0.67 | 7.88 K | 939.77 K | |
| WPRT | Westport Fuel Systems Inc | 119.20 | -0.80 | -0.67 | 7.88 K | 939.77 K | |
| KEY | Keyera Corp | 3.4233 | -0.035 | -1.01 | 143.77 K | 492.17 K | |
| NDM | Northern Dynasty Minerals Ltd | 7.59 | -0.14 | -1.81 | 59.3 K | 450.09 K | |
| SEA | Seabridge Gold Inc | 25.0762 | -0.5598 | -2.18 | 15.41 K | 386.47 K | |
| FRU | Freehold Royalties Ltd | 4.72 | -0.0304 | -0.64 | 79.09 K | 373.3 K | |
| BYD | Boyd Group Services Inc | 3.1198 | -0.0157 | -0.5 | 89.4 K | 278.91 K | |
| PTM | Platinum Group Metals Ltd | 126.00 | -3.00 | -2.33 | 2.12 K | 266.74 K | |
| GWO-PI | Great West Lifeco 1St I Prf | 8.1827 | -0.1128 | -1.36 | 25.11 K | 205.51 K | |
| TCL-A | Transcontinental Inc | 3.9311 | -0.0205 | -0.52 | 49.4 K | 194.18 K | |
| BU | Burcon Nutrascience Corp | 111.0008 | -4.7974 | -4.14 | 1.35 K | 150.3 K | |
| CSCI | Cosciens Biopharma Inc | 60000.00 | -600.00 | -0.99 | 2 | 120 K | |
| TOT | Total Energy Services Inc | 3.2348 | -0.0801 | -2.42 | 36.78 K | 118.97 K | |
| BCE-PC | BCE Inc Pref AC | 7.4922 | -0.0643 | -0.85 | 8.8 K | 65.93 K | |
| TAL | Petrotal Corp | 111.8313 | -2.8675 | -2.5 | 530 | 59.27 K | |
| AIF | Altus Group Ltd | 5.4597 | -0.0772 | -1.39 | 10.2 K | 55.69 K | |
| BPS-PB | Brookfield Property Split Corp Pref B | 10.064 | -0.1515 | -1.48 | 5.42 K | 54.55 K | |
| DF-PA | Dividend 15 Split Corp II Pref A | 3.942 | -0.024 | -0.61 | 12.79 K | 50.41 K | |
| LNF | Leons Furniture | 5.3767 | -0.0478 | -0.88 | 8.65 K | 46.51 K | |
| SLF-PE | Sun Life Financial Sr 5 Prf | 8.1006 | -0.0419 | -0.51 | 5.43 K | 43.99 K | |
| KBL | Kbro Linen Inc | 6.6746 | -0.0585 | -0.87 | 5.8 K | 38.71 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 7.7901 | -0.1199 | -1.52 | 4.5 K | 35.06 K | |
| PWF-PE | Power Financial Corp Pref E | 9.2197 | -0.1344 | -1.44 | 3.7 K | 34.11 K | |
| TVA-B | TVA Group Inc | 10.0315 | -0.6817 | -6.36 | 3.34 K | 33.51 K | |
| TLO | Talon Metals Corp | 3.14 | -0.0455 | -1.43 | 9.93 K | 31.17 K | |
| CSW-A | Corby Spirit and Wine Limited | 5.7303 | -0.0339 | -0.59 | 5.16 K | 29.57 K | |
| BCE-PS | Bce Inc Pref S | 8.0735 | -0.1033 | -1.26 | 3.45 K | 27.85 K | |
| POW-PA | Power Corporation of Canada Pref A | 9.1003 | -0.0647 | -0.71 | 2.73 K | 24.8 K | |
| GFP | Greenfirst Forest Products Inc | 8.8889 | -0.2339 | -2.56 | 2.59 K | 22.99 K | |
| BN-PC | Brookfield Corporation | 5.3994 | -0.062 | -1.14 | 3.81 K | 20.59 K | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 9.0157 | -0.0743 | -0.82 | 2.2 K | 19.83 K | |
| FTN-PA | Financial 15 Split Corp Pref A | 3.497 | -0.0184 | -0.52 | 4.31 K | 15.07 K | |
| OCG | Outcrop Silver & Gold Corp | 3.60 | -0.10 | -2.7 | 3.62 K | 13.03 K | |
| VCM | Vecima Networks Inc | 3.3315 | -0.0891 | -2.6 | 3 K | 9.99 K | |
| MRD | Melcor Dev | 4.483 | -0.0949 | -2.07 | 2.2 K | 9.86 K | |
| PBL | Pollard Banknote Ltd | 3.0517 | -0.1623 | -5.05 | 3.1 K | 9.46 K | |
| LBS-PA | Life & Banc Split Corp Pref A | 4.0319 | -0.0326 | -0.8 | 2.35 K | 9.46 K | |
| PWF-PG | Power Financial Corp Pref G | 9.2712 | -0.0629 | -0.67 | 1 K | 9.27 K | |
| BCE-PT | Bce Inc Pref T | 7.9999 | -0.158 | -1.94 | 1 K | 8 K | |
| PGIC | Premium Global Income Split Corp | 62.6043 | -1.013 | -1.59 | 127 | 7.95 K | |
| BCE-PH | Bce Inc Pref H | 7.8101 | -0.0646 | -0.82 | 830 | 6.48 K | |
| MARI | Marimaca Copper Corp | 6.00 | -0.25 | -4 | 820 | 4.92 K | |
| LUG | Lundin Gold Inc | 6.8077 | -0.3404 | -4.76 | 700 | 4.77 K | |
| ELEF | Silver Elephant Mining Corp | 14.2221 | -0.3307 | -2.27 | 322 | 4.58 K | |
| ACD | Accord Financial | 3.5178 | -0.0879 | -2.44 | 500 | 1.76 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| VRCI | Verde Science Inc | 31500.00 | -700.00 | -2.17 | 31.05 K | 978.14 M | |
| ZVOI | Zovio Inc | 15.57 | 137.92 K | -2.66 | -14.59 | 5.39 M | 83.95 M |
| ESINQ | ITT Educational Services Inc | 102.64 | -1.01 | -0.97 | 734.66 K | 75.41 M | |
| GRLF | Green Leaf Innovations Inc | 8.75 | 52.27 K | -1.00 | -10.26 | 5.62 M | 49.14 M |
| ICBU | Imd Companies | 9.50 | 2.28 M | -4.00 | -29.63 | 4.13 M | 39.24 M |
| ERHE | ERHC Energy Inc | 72.00 | 575.89 K | -2.00 | -2.7 | 296.67 K | 21.36 M |
| PARD | Poniard Pharmaceuticals Inc | 309.20 | 149 | -5.20 | -1.65 | 12.76 K | 3.94 M |
| NPHC | Nutra Pharma Corp | 13.40 | 1.43 M | -1.80 | -11.84 | 58.1 K | 778.55 K |
| GAMI | GAMCO Investors Inc | 16.6819 | 536.94 M | -0.2384 | -1.41 | 43.45 K | 724.9 K |
| SIMPQ | Simply Inc | 415.00 | 1.55 K | -65.00 | -13.54 | 1.47 K | 611.29 K |
| TGHI | Touchpoint Group Holdings Inc | 13371.4297 | 344.25 K | -8485.7207 | -38.82 | 21 | 280.8 K |
| HSTC | HST Global Inc | 3.30 | 209.33 M | -0.15 | -4.35 | 43.7 K | 144.21 K |
| FCCN | Spectral Cap Corp | 6750.00 | 177.18 M | -15750.00 | -70 | 17 | 114.75 K |
| STTO | SITO Mobile Ltd. | 5.70 | 5.13 K | -0.10 | -1.72 | 14.85 K | 84.64 K |
| XDSL | mPhase Technologies Inc | 120.00 | 16.8 K | -4.50 | -3.61 | 568 | 68.16 K |
| IGNT | Ingen Technologies Inc | 4.00 | -0.10 | -2.44 | 14.91 K | 59.64 K | |
| CGNH | CardioGenics Holdings Inc | 3.501 | 9.61 K | -0.499 | -12.48 | 13.05 K | 45.69 K |
| USRM | U.S. Stem Cell Inc | 770.00 | 64.15 K | -10.00 | -1.28 | 27 | 20.79 K |
| DKAM | Drinks Americas Holdings Ltd | 318.7504 | 278.3 K | -14.9999 | -4.49 | 51 | 16.26 K |
| ESNC | EnSync Inc | 6.80 | 1 | -0.40 | -5.56 | 2.26 K | 15.35 K |
| EBWK | Enigma-Bulwark Ltd. | 20.00 | 13.66 K | -2.00 | -9.09 | 610 | 12.2 K |
| CALIQ | China Auto Logistics Inc. | 20.88 | 484 | -1.02 | -4.66 | 566 | 11.82 K |
| BLFE | BioLife Sciences Inc | 4.5001 | 318.35 K | -0.75 | -14.29 | 2 K | 9.01 K |
| SAFS | Safer Shot Inc | 10.00 | 116.09 M | -4.00 | -28.57 | 727 | 7.27 K |
| RGGI | Resgreen Group International Inc | 440.00 | 48.75 K | -10.00 | -2.22 | 14 | 6.16 K |
| TOYOF | Toyota Motor Corporation | 3.2255 | 252.53 B | -0.0978 | -2.94 | 1.4 K | 4.52 K |
| PTRC | Petro River Oil Corp | 160.00 | -10.00 | -5.88 | 23 | 3.68 K | |
| PJET | Priority Aviation Inc | 710.00 | 98.01 K | -40.00 | -5.33 | 4 | 2.84 K |
| FONU | FonU2 Inc | 48.00 | -15.20 | -24.05 | 28 | 1.34 K | |
| MALG | Microalliance Group Inc. | 186.00 | 913.97 M | -84.00 | -31.11 | 7 | 1.3 K |
| HMNY | Helios and Matheson Analytics Inc | 299.2921 | -11.9717 | -3.85 | 4 | 1.2 K | |
| WDBG | Woodbrook Group Holdings Inc | 360.3604 | 42 | -90.09 | -20 | 3 | 1.08 K |
| MRNJ | Metatron Inc | 148199.8438 | -7020.00 | -4.52 | 0 | 0 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ABM | Athabasca Minerals Inc | 48.00 | -3.00 | -5.88 | 227 K | 10.9 M | |
| GBU | Gabriel Resources Ltd | 18.20 | -0.40 | -2.15 | 446.35 K | 8.12 M | |
| SLG | PetroTal Corp | 20.7232 | -0.5314 | -2.5 | 53 K | 1.1 M | |
| PEX | Pacific Ridge Exploration Ltd | 8.75 | -0.25 | -2.78 | 45.5 K | 398.12 K | |
| RCK | Rock Tech Lithium Inc | 3.90 | -0.10 | -2.5 | 31 K | 120.9 K | |
| KG | Klondike Gold Corp | 3.75 | -0.75 | -16.67 | 15 K | 56.25 K | |
| CTN | Centurion Minerals Ltd | 122.3998 | -21.5999 | -15 | 437 | 53.49 K | |
| CKG | Chesapeake Gold Corp | 4.57 | -0.04 | -0.87 | 11.58 K | 52.92 K | |
| REG | Regulus Resources Inc | 5.1064 | -1.2766 | -20 | 9.34 K | 47.68 K | |
| FMM | Full Metal Minerals Ltd | 4.0832 | -0.2988 | -6.82 | 10.72 K | 43.76 K | |
| SNV | Sonoro Energy Ltd | 72.00 | -4.00 | -5.26 | 334 | 24.05 K | |
| SAG | Sterling Metals Corp | 260.00 | 6.09 M | -20.00 | -7.14 | 82 | 21.32 K |
| VVTM | VVT Med Inc. | 817.757 | -23.3645 | -2.78 | 26 | 21.26 K | |
| LMG | Lincoln Gold Mining Inc | 250.00 | -30.00 | -10.71 | 63 | 15.75 K | |
| EPO-H | Encanto Potash Corp | 11.50 | -0.25 | -2.13 | 980 | 11.27 K | |
| JSPX | JasperX Technologies Inc. | 100.00 | -10.00 | -9.09 | 108 | 10.8 K | |
| SA-H | Southern Arc Minerals Inc | 4.00 | -0.10 | -2.44 | 2.15 K | 8.6 K | |
| KTN | Kootenay Silver Inc | 7.00 | -0.10 | -1.41 | 1.2 K | 8.4 K | |
| GORO | Goldgroup Mining Inc. | 22.80 | -2.28 | -9.09 | 275 | 6.27 K | |
| SC-H | Serrano Resources Ltd | 16.25 | -1.25 | -7.14 | 200 | 3.25 K | |
| BSK | Blue Sky Uranium Corp | 20.00 | -1.00 | -4.76 | 160 | 3.2 K | |
| BTR | Bonterra Resources Inc | 98.00 | -2.00 | -2 | 30 | 2.94 K | |
| REVX | Rev Exploration Corp. | 5.00 | -1.00 | -16.67 | 440 | 2.2 K | |
| WINS | Winshear Gold Corp | 24.0503 | -1.85 | -7.14 | 73 | 1.76 K | |
| MOON | Blue Moon Metals Inc | 8.00 | -1.00 | -11.11 | 166 | 1.33 K | |
| LQWD | LQwD FinTech Corp | 18.90 | -0.70 | -3.57 | 57 | 1.08 K | |
| NIM | Nicola Mining Inc | 4.60 | -0.20 | -4.17 | 150 | 690 | |
| MUR | Murchison Minerals Ltd | 22.50 | -2.50 | -10 | 20 | 450 |