Losers for 9 July 2010 from 00:00:00 until 23:59:59
Losers for 9 July 2010 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 | 1016.00 | 6.16 M | -10.00 | -0.97 | 17.95 K | 18.23 M |
| SEB | Seaboard Corporation | 1411.4193 | 3.55 B | -29.1113 | -2.02 | 1.8 K | 2.54 M |
| GAU | Galiano Gold Inc | 5.04 | 585.97 M | -0.06 | -1.18 | 60 K | 302.4 K |
| NNVC | Nanoviricides Inc | 116.20 | 34.48 M | -0.70 | -0.6 | 1.84 K | 214.27 K |
| REED | Reed's, Inc. | 544.6183 | 24.07 M | -17.2895 | -3.08 | 257 | 139.97 K |
| BHB | Bar Harbor Bankshares | 6.443 | 693.94 M | -0.0485 | -0.75 | 12.15 K | 78.28 K |
| GENC | Gencor Industries IN | 4.7733 | 258.27 M | -0.0467 | -0.97 | 8.08 K | 38.56 K |
| DSS | Document Security Systems | 6605.584 | 4.89 M | -83.2974 | -1.25 | 5 | 33.03 K |
| LODE | Comstock Mining Inc | 312.50 | 120.17 M | -12.50 | -3.85 | 64 | 20 K |
| UUU | Universal Security Instruments | 4.7153 | 16.02 M | -0.1011 | -2.1 | 3.5 K | 16.5 K |
| IPB | Merrill Lynch & Company | 8.8201 | -0.114 | -1.28 | 1.6 K | 14.11 K | |
| COHN | Cohen & CO Inc | 14.6255 | 30.74 M | -0.3431 | -2.29 | 490 | 7.17 K |
| IBIO | Ibio Inc | 7050.00 | 48.92 M | -100.00 | -1.4 | 1 | 7.05 K |
| REPX | Riley Exploration Permian Inc | 42.1498 | 976.66 M | -0.9654 | -2.24 | 155 | 6.53 K |
| OPHC | Optimumbank Hlds | 74.656 | 113.17 M | -2.144 | -2.79 | 9 | 671.9 |
| GBR | New Concept Energy Inc | 3.3001 | 4.06 M | -0.1199 | -3.51 | 200 | 660.02 |
| AIRI | Air Industries Group Inc | 56.9451 | 12.63 M | -10.0491 | -15 | 7 | 398.62 |
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| HRC | US Midwest Domestic Hot-Rolled Coil Steel | 600.00 | -5.00 | -0.83 | 100 | 60 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BIDU | Baidu Inc ADR | 71.20 | 26.43 B | -1.23 | -1.7 | 14.95 M | 1.06 B |
| MSFT | Microsoft Corporation | 18.2453 | 3.88 T | -0.1049 | -0.57 | 53.81 M | 981.8 M |
| MU | Micron Technology | 8.3582 | 903.37 B | -0.117 | -1.38 | 30.61 M | 255.82 M |
| VRSN | Verisign Inc | 22.8542 | 28.03 B | -0.6206 | -2.64 | 9.31 M | 212.86 M |
| ISRG | Intuitive Surg Inc | 35.4322 | 155.4 B | -0.2622 | -0.73 | 5.67 M | 200.92 M |
| PEP | Pepsico Inc | 39.5924 | 193.86 B | -0.3118 | -0.78 | 5.02 M | 198.77 M |
| VTRS | Viatris Inc | 14.2727 | 23.74 B | -0.1945 | -1.34 | 6.17 M | 88.11 M |
| CME | CME Group Inc | 29.028 | 112.93 B | -0.4649 | -1.58 | 2.88 M | 83.75 M |
| EXPE | Expedia Group Inc | 24.9898 | 30.97 B | -0.1324 | -0.53 | 3.32 M | 83 M |
| AIFU | Fanhua Inc. | 392.8396 | 467.56 M | -13.0258 | -3.21 | 202.78 K | 79.66 M |
| ORLY | O'Reilly Automotive | 3.0713 | 73.67 B | -0.0187 | -0.61 | 21.27 M | 65.33 M |
| DLTR | Dollar Tree Inc | 20.70 | 26.51 B | -0.225 | -1.08 | 2.77 M | 57.34 M |
| PTEN | Patterson-Uti Energy | 10.8973 | 4.05 B | -0.0681 | -0.62 | 4.22 M | 45.94 M |
| RGS | Regis Corp | 264.3337 | 58.87 M | -35.4478 | -11.82 | 161.76 K | 42.76 M |
| SIRI | Sirius XM Holdings | 7.9447 | 10.68 B | -0.0794 | -0.99 | 5.09 M | 40.47 M |
| MYGN | Myriad Genetics Inc | 15.06 | 543.58 M | -0.64 | -4.08 | 2.65 M | 39.96 M |
| LOPE | Grand Canyon Educati | 21.02 | 3 B | -1.37 | -6.12 | 1.78 M | 37.5 M |
| SBAC | SBA Communications | 32.4306 | 19.48 B | -0.2936 | -0.9 | 982.6 K | 31.87 M |
| NTES | Netease Inc ADR | 5.2006 | 78.52 B | -0.0528 | -1.01 | 4.2 M | 21.83 M |
| STRA | Strayer Education | 151.4104 | 1.22 B | -1.8141 | -1.18 | 129.4 K | 19.59 M |
| VEON | Veon Ltd ADR | 220.4494 | 5.17 B | -2.3452 | -1.05 | 72.66 K | 16.02 M |
| ALGN | Align Technology | 14.44 | 11.77 B | -0.44 | -2.96 | 674.77 K | 9.74 M |
| TECH | Bio-Techne Cp | 12.3733 | 11.44 B | -0.09 | -0.72 | 418.16 K | 5.17 M |
| ZUMZ | Zumiez Inc | 17.75 | 216.01 M | -0.11 | -0.62 | 279.46 K | 4.96 M |
| LIVN | Livanova Plc OR Sh | 23.31 | 4.97 B | -0.39 | -1.65 | 191.96 K | 4.47 M |
| SSKN | Strata Skin Scien | 3565.00 | 588 | -50.00 | -1.38 | 817 | 2.91 M |
| ACIW | Aci Worldwide Inc | 6.48 | 6.18 B | -0.09 | -1.37 | 443.67 K | 2.87 M |
| EXEL | Exelixis Inc | 3.60 | 17.04 B | -0.06 | -1.64 | 760.04 K | 2.74 M |
| OFIX | Orthofix Intl NV | 32.84 | 280.53 M | -0.53 | -1.59 | 73.17 K | 2.4 M |
| NAVBQ | Navidea Biopharmaceuticals Inc. | 35.80 | 10.01 K | -0.20 | -0.56 | 65.69 K | 2.35 M |
| GPRE | Green Plains Inc | 9.4608 | 954 M | -0.2212 | -2.28 | 230.08 K | 2.18 M |
| GLDD | Great Lakes Drg Dock | 5.7776 | 1.18 B | -0.0945 | -1.61 | 342.75 K | 1.98 M |
| SHOE | Shoe Station Group Inc. | 5.0498 | 386.01 M | -0.0314 | -0.62 | 385.5 K | 1.95 M |
| UHAL | A M E R C O | 5.2759 | 10.85 B | -0.0549 | -1.03 | 307 K | 1.62 M |
| ERII | Energy Recovery Inc | 4.00 | 363.97 M | -0.14 | -3.38 | 313.1 K | 1.25 M |
| AOSL | Alpha and Omega Semi | 12.69 | 925.21 M | -0.09 | -0.7 | 89.8 K | 1.14 M |
| INSG | Inseego Corp | 57.30 | 81.98 M | -0.30 | -0.52 | 19.33 K | 1.11 M |
| ESLT | Elbit Systems Ltd | 38.5559 | 33.89 B | -0.3064 | -0.79 | 21.6 K | 832.81 K |
| MRCY | Mercury Sys Inc | 11.4203 | 5.08 B | -0.1155 | -1 | 72.17 K | 824.26 K |
| ATEC | Alphatec Holdings | 55.08 | 1.08 B | -0.84 | -1.5 | 11.63 K | 640.69 K |
| NWPX | Northwest Pipe Company | 17.89 | 879.12 M | -0.32 | -1.76 | 30.89 K | 552.55 K |
| UONEK | Urban One Inc | 13.10 | 10.48 M | -1.30 | -9.03 | 40.37 K | 528.79 K |
| LSTA | Lisata Therapeutics Inc | 2518.9858 | 13.83 M | -104.9561 | -4 | 207 | 521.43 K |
| CDZI | Cadiz Inc | 11.14 | 282.27 M | -0.67 | -5.67 | 45.93 K | 511.67 K |
| UTSI | Utstarcom Holdings C | 24.00 | 18.29 M | -0.24 | -0.99 | 20.65 K | 495.6 K |
| ZNOG | Zion Oil & Gas, Inc | 4.84 | 348.03 M | -0.105 | -2.12 | 94.41 K | 456.94 K |
| HBIO | Harvard Bioscience | 25.5331 | 41.95 M | -0.2273 | -0.88 | 17.7 K | 452.01 K |
| EGBN | Eagle Bancorp Inc | 8.1906 | 1.05 B | -0.0426 | -0.52 | 52.58 K | 430.66 K |
| ANIP | ANI Pharma Inc | 59.0401 | 1.63 B | -2.88 | -4.65 | 7.08 K | 418.3 K |
| RIOT | Riot Blockchain Inc | 222.587 | 6.69 B | -17.1221 | -7.14 | 1.81 K | 403.55 K |
| CPIX | Cumberland Pharmaceu | 5.98 | 99.34 M | -0.20 | -3.24 | 63.73 K | 381.12 K |
| NOVT | Novanta Inc | 6.30 | 4.44 B | -0.66 | -9.48 | 60.09 K | 378.6 K |
| MPAA | Motorcar Parts Amer | 6.20 | 145.98 M | -0.05 | -0.8 | 59.81 K | 370.83 K |
| VXRT | Vaxart Inc | 329.9049 | 92.36 M | -2.3692 | -0.71 | 1.09 K | 360.59 K |
| IRD | Opus Genetics, Inc. | 657.60 | 337.78 M | -9.60 | -1.44 | 543 | 357.08 K |
| LMNR | Limoneira Company | 17.2131 | 185.13 M | -0.6043 | -3.39 | 18.08 K | 311.2 K |
| QUIK | Quicklogic Corp | 42.2814 | 181.53 M | -0.2786 | -0.65 | 7.1 K | 300.16 K |
| RMTI | Rockwell Medical IN | 58.63 | 29.74 M | -1.65 | -2.74 | 4.84 K | 284.06 K |
| LGND | Ligand Pharm | 5.577 | 6.33 B | -0.0749 | -1.33 | 49.19 K | 274.3 K |
| SIMO | Silicon Motion Techn ADR | 3.5849 | 6.09 B | -0.1131 | -3.06 | 76.31 K | 273.58 K |
| TTGT | Techtarget Inc | 5.50 | 202.87 M | -0.07 | -1.26 | 44.8 K | 246.4 K |
| ANIK | Anika Therapeutics | 5.83 | 184.82 M | -0.18 | -3 | 36.96 K | 215.48 K |
| ALCO | Alico Inc | 18.4127 | 275.53 M | -0.2203 | -1.18 | 11.11 K | 204.51 K |
| BELFB | BEL Fuse Inc Cl B | 13.7642 | 3.37 B | -0.1297 | -0.93 | 13.9 K | 191.32 K |
| RDCM | Radcom Ltd | 4.87 | 180.97 M | -0.49 | -9.14 | 37.03 K | 180.34 K |
| AGEN | Agenus Inc | 89.495 | 310.26 M | -2.3551 | -2.56 | 1.82 K | 163.06 K |
| FUSB | First US Bancshares Inc | 7.1251 | 85.33 M | -0.6758 | -8.66 | 20.83 K | 148.4 K |
| REED | Reeds Inc | 544.6183 | 24.07 M | -17.2895 | -3.08 | 257 | 139.97 K |
| CHSCP | CHS Inc | 9.7039 | -0.0594 | -0.61 | 13.62 K | 132.17 K | |
| CORT | Corcept Therapeutics | 3.27 | 8.07 B | -0.06 | -1.8 | 40.32 K | 131.84 K |
| PTIX | Protagenic Therapeutics Inc | 47.60 | 854.24 K | -1.68 | -3.41 | 2.71 K | 128.9 K |
| NEPH | Nephros Inc | 32.76 | 35.98 M | -5.04 | -13.33 | 3.6 K | 118.07 K |
| GBDC | Golub Capital Bdc | 3.7155 | 3.24 B | -0.0709 | -1.87 | 29.71 K | 110.39 K |
| MFIN | Medallion Fin Cp | 3.3783 | 210.62 M | -0.0347 | -1.02 | 32.56 K | 110 K |
| GASS | Stealthgas Inc | 3.5223 | 306.3 M | -0.0522 | -1.46 | 31.1 K | 109.54 K |
| SNOA | Sonoma Pharmaceuticals Inc | 11466.00 | 5.6 M | -189.00 | -1.62 | 9 | 103.19 K |
| BCBP | Bcb Bancorp Inc | 3.28 | 281.99 M | -0.4011 | -10.9 | 30.53 K | 100.14 K |
| FORTY | Formula Sys [1985] ADR | 8.625 | 1.86 B | -0.1507 | -1.72 | 11.45 K | 98.78 K |
| DCOM | Dime Community Bancshares Inc | 11.3982 | 1.85 B | -0.2872 | -2.46 | 8.5 K | 96.88 K |
| LARK | Landmark Bancorp Inc | 5.318 | 196.76 M | -0.2288 | -4.12 | 17.45 K | 92.77 K |
| STRT | Strattec Security | 17.6572 | 251.36 M | -0.3806 | -2.11 | 5 K | 88.32 K |
| NXST | Nexstar Media Group Inc | 3.4538 | 6.35 B | -0.0803 | -2.27 | 20.6 K | 71.16 K |
| LWAY | Lifeway Foods Inc | 9.9041 | 315.58 M | -0.0989 | -0.99 | 7.09 K | 70.19 K |
| HWBK | Hawthorn Bancshares | 4.9152 | 288.16 M | -0.0326 | -0.66 | 14.25 K | 70.04 K |
| VCEL | Vericel Corproation | 31.00 | 2.94 B | -0.40 | -1.27 | 2.13 K | 66.15 K |
| ATLO | Ames Natl Corp | 10.8355 | 302.78 M | -0.1484 | -1.35 | 5.53 K | 59.91 K |
| IDN | Intellicheck Mobilisia | 11.112 | 45.4 M | -0.328 | -2.87 | 5.36 K | 59.5 K |
| BRID | Bridgford Foods Cp | 12.384 | 47.97 M | -0.2461 | -1.95 | 4.8 K | 59.44 K |
| LMAT | Lemaitre Vascular | 4.5316 | 1.78 B | -0.0919 | -1.99 | 12.91 K | 58.52 K |
| VALU | Value Line Inc | 7.2392 | 382.13 M | -0.143 | -1.94 | 8 K | 57.91 K |
| PAMT | PAMT CORP | 3.1443 | 298.22 M | -0.0167 | -0.53 | 17.76 K | 55.84 K |
| TACT | Transact Tech Inc | 5.6679 | 50.38 M | -0.0691 | -1.2 | 9.57 K | 54.22 K |
| IESC | Ies Holdings | 3.27 | 7.39 B | -0.02 | -0.61 | 15.14 K | 49.51 K |
| NATR | Nature S Sunshine | 6.072 | 178.14 M | -0.082 | -1.33 | 7.9 K | 47.97 K |
| TRIB | Trinity Bio ADR | 27.7076 | 4.78 M | -0.229 | -0.82 | 1.62 K | 44.89 K |
| PROV | Provident Financial | 3.3332 | 113.05 M | -0.019 | -0.57 | 13.08 K | 43.6 K |
| ALLT | Allot Communications | 4.50 | 383.58 M | -0.0499 | -1.1 | 9.13 K | 41.09 K |
| RDGT | Ridgetech, Inc. | 1017.60 | 4.03 M | -14.40 | -1.4 | 40 | 40.7 K |
| RGCO | Rgc Resources Inc | 5.7706 | 233.97 M | -0.0363 | -0.63 | 6.88 K | 39.73 K |
| GENC | Gencor Industries IN | 4.7733 | -0.0467 | -0.97 | 8.08 K | 38.56 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| JNJ | Johnson & Johnson | 38.2663 | 682.52 B | -0.5309 | -1.37 | 12.17 M | 465.85 M |
| HPQ | HP Inc | 12.9414 | 26.04 B | -0.0658 | -0.51 | 28.07 M | 363.32 M |
| EOG | Eog Resources | 37.7078 | 81.63 B | -0.2322 | -0.61 | 3.73 M | 140.64 M |
| GIS | General Mills | 21.269 | 17.92 B | -0.3353 | -1.55 | 6.05 M | 128.63 M |
| TT | Trane Technologies Plc | 16.4973 | 92.82 B | -0.1018 | -0.61 | 7.3 M | 120.4 M |
| AMT | American Tower Corp | 33.2961 | 88.02 B | -0.275 | -0.82 | 3.53 M | 117.47 M |
| MCK | Mckesson Corp | 59.7694 | 124.35 B | -0.4964 | -0.82 | 1.89 M | 113.15 M |
| MSI | Motorola Solutions | 21.3064 | 87.69 B | -0.2836 | -1.31 | 5.12 M | 109.16 M |
| NOK | Nokia Corp ADR | 5.2061 | -0.0613 | -1.16 | 20.18 M | 105.08 M | |
| LMT | Lockheed Martin Corp | 46.2872 | 139.55 B | -0.5598 | -1.19 | 2 M | 92.43 M |
| ICE | Intercontinental Exchange | 18.2001 | 99.4 B | -0.1144 | -0.62 | 4.12 M | 74.92 M |
| CCI | Crown Castle International Corp | 23.229 | 38.16 B | -0.3238 | -1.37 | 3.03 M | 70.31 M |
| DAL | Delta Air Lines Inc | 10.0397 | 56.94 B | -0.1034 | -1.02 | 6.97 M | 70.02 M |
| NOC | Northrop Grumman Corp | 36.5172 | 78.01 B | -0.4742 | -1.28 | 1.8 M | 65.86 M |
| LH | Laboratory Corp of America Holdings | 60.8458 | 30.23 B | -1.056 | -1.71 | 1.06 M | 64.33 M |
| CIEN | Ciena Corp | 12.72 | 41.69 B | -0.13 | -1.01 | 4.82 M | 61.26 M |
| A | Agilent Technologies | 18.1329 | 48.78 B | -0.1012 | -0.56 | 3.32 M | 60.14 M |
| SHW | Sherwin-Williams Company | 20.3684 | 84.89 B | -0.1099 | -0.54 | 2.69 M | 54.77 M |
| BDX | Becton Dickinson and Company | 40.7048 | 58.76 B | -0.293 | -0.71 | 1.32 M | 53.73 M |
| JCI | Johnson Controls Intl | 8.6928 | 86.35 B | -0.0713 | -0.81 | 5.82 M | 50.63 M |
| UHS | Universal Health Services | 33.9088 | 11.42 B | -0.2323 | -0.68 | 1.31 M | 44.38 M |
| BRSL | BRSL | 7.8762 | 1.76 B | -0.0398 | -0.5 | 5.52 M | 43.46 M |
| RGS | Regis Corp | 264.3337 | -35.4478 | -11.82 | 161.76 K | 42.76 M | |
| RVTY | RVTY | 18.1949 | 17.52 B | -0.13 | -0.71 | 2.09 M | 38 M |
| CAG | Conagra Brands Inc | 10.3427 | 6.95 B | -0.0563 | -0.54 | 2.92 M | 30.17 M |
| MD | Mednax Inc | 52.43 | 2.45 B | -0.99 | -1.85 | 523.68 K | 27.46 M |
| CYH | Community Health Systems | 26.7068 | 311.67 M | -0.2367 | -0.88 | 870.14 K | 23.24 M |
| ES | Eversource Energy | 15.6455 | 26.8 B | -0.099 | -0.63 | 1.47 M | 23.04 M |
| CCK | Crown Cork & Seal Company | 24.0093 | 13.02 B | -0.1421 | -0.59 | 917.4 K | 22.03 M |
| EQT | Eqt Corp | 17.602 | 32.75 B | -0.1282 | -0.72 | 1.23 M | 21.73 M |
| BF-B | Brown-Forman Corporation | 11.5388 | 13.78 B | -0.0754 | -0.65 | 1.34 M | 15.46 M |
| SMG | Scotts Miracle-Gro Company | 27.9126 | 3.71 B | -0.2287 | -0.81 | 486.7 K | 13.59 M |
| INGR | Ingredion Inc | 21.483 | 5.85 B | -0.1247 | -0.58 | 631.01 K | 13.56 M |
| NGG | National Grid Transco Plc ADR | 15.7602 | 84.05 B | -0.3165 | -1.97 | 832.09 K | 13.11 M |
| IMAX | Imax Corp | 12.73 | 2.63 B | -0.13 | -1.01 | 1.02 M | 13.03 M |
| CRK | Comstock Resources | 121.1636 | 4.42 B | -0.8069 | -0.66 | 105.1 K | 12.73 M |
| STM | Stmicroelectronics N.V. ADR | 5.8572 | 41.54 B | -0.0349 | -0.59 | 2.08 M | 12.17 M |
| TIMB | Tim S.A. ADR | 9.0518 | 9.03 B | -0.0901 | -0.99 | 1.27 M | 11.49 M |
| EHC | Encompass Health Corp | 11.5505 | 13.82 B | -0.09 | -0.77 | 841.31 K | 9.72 M |
| BKE | Buckle Inc | 6.4124 | 2.26 B | -0.0406 | -0.63 | 1.08 M | 6.91 M |
| GATX | GATX Corp | 18.7223 | 6.61 B | -0.129 | -0.68 | 368.44 K | 6.9 M |
| RDY | Dr. Reddy's Laboratories Ltd ADR | 4.8547 | 12.28 B | -0.0682 | -1.39 | 1.28 M | 6.21 M |
| AROC | Archrock Inc | 8.4787 | 4.75 B | -0.061 | -0.71 | 645.2 K | 5.47 M |
| FBP | First Bancorp | 6.7303 | 3.94 B | -1.0816 | -13.85 | 783.07 K | 5.27 M |
| MOH | Molina Healthcare Inc | 18.8467 | 10.91 B | -0.10 | -0.53 | 273.35 K | 5.15 M |
| CHE | Chemed Inc | 48.7876 | 7.13 B | -0.647 | -1.31 | 90.32 K | 4.41 M |
| TKC | Turkcell Iletisim Hizmetleri As ADR | 6.9435 | 4.19 B | -0.042 | -0.6 | 478.4 K | 3.32 M |
| RES | RPC Inc | 4.7091 | 1.25 B | -0.0269 | -0.57 | 680.17 K | 3.2 M |
| FMS | Fresenius Medical Care Corp ADR | 20.7121 | 11.21 B | -0.2428 | -1.16 | 102.4 K | 2.12 M |
| EBS | Emergent Biosolutions | 13.7956 | 302.84 M | -0.1866 | -1.33 | 142.62 K | 1.97 M |
| CRH | CRH Plc ADR | 12.7641 | 62.48 B | -0.2042 | -1.57 | 132.3 K | 1.69 M |
| NMR | Nomura Holdings Inc ADR | 3.2137 | 27.94 B | -0.0231 | -0.71 | 380.1 K | 1.22 M |
| PRMB | Primo Brands Corporation | 4.4565 | 8.62 B | -0.0686 | -1.52 | 273.7 K | 1.22 M |
| BLX | Banco Latinoamericano DE Comercio | 4.847 | 1.93 B | -0.1011 | -2.04 | 228 K | 1.11 M |
| ALG | Alamo Group | 20.5343 | 1.71 B | -0.1089 | -0.53 | 52.6 K | 1.08 M |
| IVR | Invesco Mortgage Capital Inc | 23.1259 | 544.43 M | -0.37 | -1.57 | 26.89 K | 621.74 K |
| PSO | Pearson Plc ADR | 7.9555 | 10.36 B | -0.0403 | -0.5 | 69 K | 548.93 K |
| WPP | Wpp Plc ADR | 25.9416 | 5.95 B | -0.2169 | -0.83 | 20.94 K | 543.32 K |
| AORT | Artivion Inc | 5.397 | 945.87 M | -0.0572 | -1.05 | 91.4 K | 493.29 K |
| QUAD | Quad Graphics Inc | 21.0771 | 383.93 M | -0.2007 | -0.94 | 23 K | 484.77 K |
| IGI | Western Asset Investment Grade Defined | 9.1993 | 91.43 M | -0.0776 | -0.84 | 47.4 K | 436.05 K |
| RELX | Relx Plc ADR | 4.7458 | 69.48 B | -0.0288 | -0.6 | 91.2 K | 432.82 K |
| FLG-PU | Flagstar Financial, Inc. Bifurc | 19.6691 | -0.3585 | -1.79 | 19.87 K | 390.83 K | |
| CLDT | Chatham Lodging Trust REIT | 8.5197 | 794.21 M | -0.0611 | -0.71 | 38.8 K | 330.56 K |
| WHG | Westwood Holdings Group Inc | 16.6373 | 177.79 M | -0.1108 | -0.66 | 15.7 K | 261.27 K |
| CSV | Carriage Services | 3.8034 | 443.12 M | -0.1181 | -3.01 | 63.8 K | 242.66 K |
| BBDC | Barings Bdc Inc | 3.0536 | 900.48 M | -0.0233 | -0.76 | 57.59 K | 175.86 K |
| BF-A | Brown-Forman Corporation | 11.169 | 14.19 B | -0.0634 | -0.56 | 14.76 K | 164.85 K |
| CCM | Concord Medical Services ADR | 30.5585 | 15.41 M | -1.4753 | -4.61 | 5.33 K | 162.82 K |
| UHAL | Amerco Inc | 5.282 | -0.055 | -1.03 | 30.66 K | 161.95 K | |
| MLP | Maui Land & Pineapple Company | 3.43 | 298.88 M | -0.07 | -2 | 44.81 K | 153.7 K |
| SPB | Spectrum Brands Holdings Inc | 28.3513 | 2.03 B | -0.3544 | -1.23 | 3.84 K | 108.84 K |
| DCOM | Dime Community Bancshares, Inc. | 11.3982 | -0.2872 | -2.46 | 8.5 K | 96.88 K | |
| DX | Dynex Capital | 4.3021 | 2.59 B | -0.0561 | -1.29 | 21.33 K | 91.78 K |
| PAR | Par Technology Corp | 4.8228 | 899.64 M | -0.0394 | -0.81 | 15.3 K | 73.79 K |
| BML-PG | Bank of America Corporation | 7.6798 | 261.08 B | -0.0982 | -1.26 | 6.21 K | 47.73 K |
| LXP-PC | Lexington Realty Trust | 12.5373 | 1.99 B | -0.1403 | -1.11 | 2.39 K | 29.98 K |
| BRT | BRT Realty Trust | 3.2668 | 236.8 M | -0.0356 | -1.08 | 8.4 K | 27.44 K |
| GJS | Strats Sm Trust For Goldman Sachs Group Securiti | 8.7794 | -0.0814 | -0.92 | 2.99 K | 26.29 K | |
| CPS | Cooper Std Hld Inc | 30.00 | 323.04 M | -1.00 | -3.23 | 822 | 24.66 K |
| EPR-PE | EPR Properties | 8.2159 | -0.0477 | -0.58 | 3 K | 24.65 K | |
| TCI | Transcontinental Realty Investors | 8.99 | 420.71 M | -0.20 | -2.18 | 2.4 K | 21.58 K |
| CTA-PA | E. I. du Pont de Nemours and Company | 32.7403 | 46.05 B | -0.4803 | -1.45 | 640 | 20.95 K |
| LODE | Comstock | 312.50 | 119.94 M | -12.50 | -3.85 | 64 | 20 K |
| ARL | American Realty Investors | 7.92 | 370.37 M | -0.19 | -2.34 | 2.3 K | 18.22 K |
| IPB | Merrill Lynch & Company | 8.8201 | -0.114 | -1.28 | 1.6 K | 14.11 K | |
| MCI | Massmutual Corporate Investors | 3.9205 | 369.33 M | -0.0282 | -0.71 | 2.8 K | 10.98 K |
| FERG | Ferguson Plc | 13.1597 | 49.31 B | -0.1215 | -0.91 | 500 | 6.58 K |
| BANC | First Pactrust Bancorp | 4.9071 | 2.82 B | -0.1794 | -3.53 | 1.2 K | 5.89 K |
| SII | Sprott Inc | 17.6342 | 2.76 B | -0.2177 | -1.22 | 320 | 5.64 K |
| KTH | Lehman Abs Corp | 10.1008 | -0.0808 | -0.79 | 300 | 3.03 K | |
| GJO | Strats Sm Trust For Wal-Mart Stores Inc Securiti | 11.8317 | -0.1175 | -0.98 | 200 | 2.37 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CNR | Canadian National Railway Co. | 22.7976 | -0.169 | -0.74 | 1.66 M | 37.92 M | |
| BBD-B | Bombardier Inc Series B | 108.2653 | -1.5658 | -1.43 | 163.91 K | 17.75 M | |
| SLF | Sun Life Financial Inc | 14.557 | -0.0767 | -0.52 | 1.2 M | 17.45 M | |
| TXP | Touchstone Exploration Inc | 41.7696 | -0.2537 | -0.6 | 154.67 K | 6.46 M | |
| BBD-A | Bombardier Inc | 120.75 | -1.00 | -0.82 | 40.24 K | 4.86 M | |
| IAG | IA Financial Corp Inc | 21.156 | -0.2162 | -1.01 | 145.5 K | 3.08 M | |
| REI-UN | RioCan Real Estate Investment Trust | 7.9001 | -0.061 | -0.77 | 216.87 K | 1.71 M | |
| VET | Vermilion Energy Inc | 16.2813 | -0.0909 | -0.56 | 75.5 K | 1.23 M | |
| HR-UN | H&R Real Estate Investment Trust | 8.6573 | -0.0454 | -0.52 | 111.36 K | 964.12 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 23.897 | -0.3892 | -1.6 | 37.23 K | 889.8 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 6.708 | -0.0588 | -0.87 | 117.32 K | 787 K | |
| VNP | 5N Plus Inc | 5.47 | -0.03 | -0.55 | 108.7 K | 594.59 K | |
| MTL | Mullen Group Ltd | 6.785 | -0.0519 | -0.76 | 71.3 K | 483.77 K | |
| III | Imperial Metals Corp | 8.43 | -0.18 | -2.09 | 48.46 K | 408.48 K | |
| GAU | Galiano Gold Inc | 5.20 | -0.14 | -2.62 | 72.6 K | 377.52 K | |
| CRR-UN | Crombie Real Estate Investment Trust | 3.9876 | -0.0537 | -1.33 | 80.33 K | 320.32 K | |
| MRE | Martinrea International Inc | 6.2397 | -0.0817 | -1.29 | 39.21 K | 244.63 K | |
| ALS | Altius Minerals Corp | 8.6716 | -0.0585 | -0.67 | 23.33 K | 202.32 K | |
| WN-PE | George Weston 4.75 Ser V Prf | 8.1847 | -0.1069 | -1.29 | 16.2 K | 132.62 K | |
| CSCI | Cosciens Biopharma Inc | 64800.00 | -600.00 | -0.92 | 2 | 129.6 K | |
| PNP | Pinetree Capital Ltd | 220.00 | -4.00 | -1.79 | 584 | 128.48 K | |
| VLN | Velan Inc Sv | 10.0734 | -0.3874 | -3.7 | 11.9 K | 119.87 K | |
| CHE-UN | Chemtrade Logistics Income Fund | 3.3227 | -0.0263 | -0.79 | 34.32 K | 114.05 K | |
| CGO | Cogeco Inc Sv | 18.6501 | -0.2165 | -1.15 | 5.85 K | 109.05 K | |
| PSI | Pason Systems Inc | 6.0772 | -0.1262 | -2.03 | 17.2 K | 104.5 K | |
| WRG | Western Energy Services Corp | 456.00 | -48.00 | -9.52 | 144 | 65.66 K | |
| GWO-PL | Great Wst 5.65 Non Cum 1St L Prf | 9.6566 | -0.0611 | -0.63 | 6.43 K | 62.09 K | |
| GRT-UN | Granite Real Estate Investment Trust | 5.9925 | -0.0465 | -0.77 | 8.7 K | 52.13 K | |
| BYD | Boyd Group Services Inc | 4.5851 | -0.0413 | -0.89 | 7.3 K | 33.47 K | |
| BPS-PA | Brookfield Property Split Corp Pref A | 10.1257 | -0.1225 | -1.2 | 2.82 K | 28.51 K | |
| OGD | Orbit Garant Drilling Inc | 3.60 | -0.10 | -2.7 | 7.5 K | 27 K | |
| MRD | Melcor Dev | 6.5263 | -0.0919 | -1.39 | 4.01 K | 26.2 K | |
| SII | Sprott Inc | 18.8177 | -0.2281 | -1.2 | 1.28 K | 24.09 K | |
| LNF | Leons Furniture | 6.5479 | -0.0332 | -0.5 | 3.65 K | 23.9 K | |
| CIU-PA | CU Inc Pref A | 8.4918 | -0.0596 | -0.7 | 2.48 K | 21.06 K | |
| PWF-PO | Power Financial Corp Pref O | 9.5559 | -0.0521 | -0.54 | 2.03 K | 19.4 K | |
| EQB | EQB Inc | 8.0116 | -0.046 | -0.57 | 2.4 K | 19.23 K | |
| BU | Burcon Nutrascience Corp | 107.5269 | -1.4888 | -1.37 | 169 | 18.17 K | |
| OCG | Outcrop Silver & Gold Corp | 3.90 | -0.10 | -2.5 | 4.26 K | 16.61 K | |
| CJT | Cargojet Inc | 4.2124 | -0.0669 | -1.56 | 3.3 K | 13.9 K | |
| EFR | Energy Fuels Inc | 8.00 | -0.50 | -5.88 | 1.13 K | 9.07 K | |
| POW-PA | Power Corporation of Canada Pref A | 9.3169 | -0.0768 | -0.82 | 894 | 8.33 K | |
| WPK | Winpak Ltd | 6.7719 | -0.0527 | -0.77 | 1.04 K | 7.02 K | |
| VLE | Valeura Energy Inc | 3.80 | -0.20 | -5 | 1.75 K | 6.65 K | |
| FLNT | Flint Corp | 10.80 | -0.40 | -3.57 | 615 | 6.64 K | |
| IMP | Intermap Tech Corp | 6.90 | -0.20 | -2.82 | 940 | 6.49 K | |
| HLF | High Liner | 3.5137 | -0.0271 | -0.77 | 1.8 K | 6.32 K | |
| BCE-PZ | Bce Inc Pref Z | 8.4959 | -0.0783 | -0.91 | 735 | 6.24 K | |
| BCE-PT | Bce Inc Pref T | 8.8462 | -0.0987 | -1.1 | 100 | 884.62 | |
| TLG | Troilus Gold Corp | 10.80 | -0.40 | -3.57 | 45 | 486 | |
| TVE | Tamarack Valley Energy Ltd | 3.0195 | -0.1041 | -3.33 | 83 | 250.62 |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BLSP | Blue Sphere Corporation | 4333.5498 | 324.89 K | -73.4502 | -1.67 | 5.2 K | 22.53 M |
| DSUS | Drone Services USA Inc | 44.20 | 65.63 K | -11.70 | -20.93 | 12.05 K | 532.61 K |
| TOPZ | Topaz Resources Inc | 16.6667 | -0.3333 | -1.96 | 15.55 K | 259.18 K | |
| PDGO | Paradigm Oil and Gas Inc | 4.30 | -0.20 | -4.44 | 56.76 K | 244.05 K | |
| HOKUQ | Hoku Corporation | 3.33 | -0.05 | -1.48 | 59.78 K | 199.06 K | |
| VALV | Shengkai Innovations Inc | 14.28 | 42.98 K | -0.50 | -3.38 | 12.07 K | 172.36 K |
| FRTD | Fortitude Group Inc | 6.6818 | -2.8637 | -30 | 4.4 K | 29.4 K | |
| CALIQ | China Auto Logistics Inc. | 19.20 | 484 | -0.3594 | -1.84 | 1.12 K | 21.47 K |
| PRXIQ | Premier Exhibitions Inc | 11.90 | 491 | -0.10 | -0.83 | 1.57 K | 18.71 K |
| MRNJ | Metatron Inc | 7721.9922 | -77.999 | -1 | 2 | 15.44 K | |
| IZNN | IZON Network Inc | 76.50 | -2.55 | -3.23 | 200 | 15.3 K | |
| DKAM | Drinks Americas Holdings Ltd | 20.625 | 278.3 K | -1.875 | -8.33 | 649 | 13.39 K |
| PSRU | Valiant Eagle Inc | 99.00 | 125.23 K | -1.00 | -1 | 128 | 12.67 K |
| YVRLF | Liquid Media Group Ltd. | 46.00 | 482 | -1.40 | -2.95 | 145 | 6.67 K |
| PURA | Puration Inc | 5.504 | -2.408 | -30.43 | 927 | 5.1 K | |
| BIONQ | BioNitrogen Holdings Corp | 12.30 | -5.70 | -31.67 | 292 | 3.59 K | |
| GTKP | GateKeeper USA Inc | 3.55 | -0.20 | -5.33 | 1 K | 3.55 K | |
| PTRC | Petro River Oil Corp | 150.00 | -4.00 | -2.6 | 15 | 2.25 K | |
| GSFI | Green Stream Holdings Inc | 291.2064 | 654.18 K | -79.4199 | -21.43 | 3 | 873.62 |
| PSYC | Global Trac Solutions Inc | 10.00 | 135.52 K | -14.00 | -58.33 | 75 | 750 |
| FCGD | First Colombia Gold Corp | 125.00 | 978.13 K | -35.0001 | -21.88 | 0 | 0 |
| AXPWQ | Axion Power International Inc | 427000.00 | 9.6 K | -63000.00 | -12.86 | 0 | 0 |
| EFIR | EGPI Firecreek Inc | 440000.00 | 476 | -10000.00 | -2.22 | 0 | 0 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ABM | Athabasca Minerals Inc | 27.00 | -3.00 | -10 | 116.77 K | 3.15 M | |
| AEP | Atlas Engineered Products Ltd | 68.00 | -2.00 | -2.86 | 39.78 K | 2.71 M | |
| BQE | BQE Water Inc | 75.00 | -2.00 | -2.6 | 9.84 K | 737.77 K | |
| SGQ | SouthGobi Resources Ltd | 12.74 | -0.10 | -0.78 | 48.1 K | 612.79 K | |
| OYL | CGX Energy Inc | 6.90 | -0.20 | -2.82 | 44.76 K | 308.84 K | |
| SKP | StrikePoint Gold Inc | 38.00 | -1.00 | -2.56 | 5.2 K | 197.41 K | |
| CKG | Chesapeake Gold Corp | 7.60 | -0.06 | -0.78 | 15 K | 114 K | |
| JSPX | JasperX Technologies Inc. | 60.00 | -10.00 | -14.29 | 1.54 K | 92.34 K | |
| DEC | Decade Resources Ltd | 8.50 | -0.50 | -5.56 | 6.41 K | 54.47 K | |
| ENA | Enablence Technologies Inc | 1248.00 | -24.00 | -1.89 | 39 | 48.67 K | |
| KEEK | Personas Social Incorporated | 405.00 | -45.00 | -10 | 120 | 48.6 K | |
| LQWD | LQwD FinTech Corp | 21.70 | -2.10 | -8.82 | 1.12 K | 24.24 K | |
| WEC | Winchester Equity Corporation | 7.00 | -0.60 | -7.89 | 2.15 K | 15.05 K | |
| IFOS | Itafos Inc | 151.5259 | -1.8592 | -1.21 | 97 | 14.7 K | |
| FUSE | Fuse Cobalt Inc | 50.00 | -10.00 | -16.67 | 292 | 14.6 K | |
| QGR | Q-Gold Resources Ltd | 15.36 | -3.84 | -20 | 925 | 14.21 K | |
| WLR | Walker Lane Resources Ltd. | 26.25 | -3.50 | -11.76 | 434 | 11.39 K | |
| NIM | Nicola Mining Inc | 6.20 | -0.20 | -3.13 | 1.65 K | 10.23 K | |
| WPG | West Point Gold Corp. | 8.00 | -0.50 | -5.88 | 1.05 K | 8.4 K | |
| CDA | Canuc Resources Corporation | 21.00 | -2.00 | -8.7 | 309 | 6.49 K | |
| TGX | True North Gems Inc | 240.00 | -30.00 | -11.11 | 24 | 5.76 K | |
| EON | EON Lithium Corp. | 33.00 | -3.00 | -8.33 | 161 | 5.31 K | |
| FMM | Full Metal Minerals Ltd | 3.5853 | -0.0996 | -2.7 | 1.48 K | 5.31 K | |
| IDL | Imaging Dynamics Company Ltd | 20.8333 | -2.0834 | -9.09 | 240 | 5 K | |
| BKM | Pacific Booker Minerals Inc | 8.12 | -0.13 | -1.58 | 600 | 4.87 K | |
| TIE | Coloured Ties Capital Inc. | 4.5941 | -0.1294 | -2.74 | 1.03 K | 4.73 K | |
| AGX | Silver X Mining Corp | 16.00 | -0.80 | -4.76 | 263 | 4.21 K | |
| SEVA | Seva Mining Corp. | 4.20 | -0.70 | -14.29 | 800 | 3.36 K | |
| SAG | Sterling Metals Corp | 130.00 | 6.09 M | -10.00 | -7.14 | 24 | 3.12 K |
| AUQ | AuQ Gold Mining Inc | 3.60 | -0.80 | -18.18 | 650 | 2.34 K | |
| VVTM | VVT Med Inc. | 724.2991 | -23.3645 | -3.13 | 3 | 2.17 K | |
| YNV | Ynvisible Interactive Inc | 8.00 | -1.60 | -16.67 | 126 | 1.01 K |