Losers for 2 August 2010 from 00:00:00 until 23:59:59
Losers for 2 August 2010 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MINE | Mayfair Gold Corp. | 172.50 | 158.43 M | -13.50 | -7.26 | 1.17 M | 202.38 M |
| OPTT | Ocean Power Tech Inc | 1056.00 | 6.16 M | -48.00 | -4.35 | 34.53 K | 36.46 M |
| AGIG | AGIG | 1302.2689 | 36 M | -22.2188 | -1.68 | 2.81 K | 3.67 M |
| ITP | IT Tech Packaging Inc | 42.7759 | 978.9 K | -0.4861 | -1.12 | 41.45 K | 1.77 M |
| INTT | Intest Corp | 3.1136 | 189.31 M | -0.058 | -1.83 | 277.56 K | 864.21 K |
| TRX | Tanzanian Royalty Exploration Corp | 5.05 | 292.96 M | -0.05 | -0.98 | 120.06 K | 606.32 K |
| GSAT | Globalstar | 26.25 | 11.17 B | -0.15 | -0.57 | 13.97 K | 366.63 K |
| CPHI | China Pharma Holdings | 282.00 | 24.08 M | -5.50 | -1.91 | 921 | 259.72 K |
| GAU | Galiano Gold Inc | 5.10 | 585.97 M | -0.04 | -0.78 | 35.5 K | 181.05 K |
| CVM | Cel-Sci Corp | 3750.00 | 20.93 M | -75.00 | -1.96 | 47 | 176.25 K |
| AUMN | Golden Minerals Company | 182.75 | 3.45 M | -4.00 | -2.14 | 620 | 113.31 K |
| PLAG | Planet Green Holdings Corp | 690.00 | 5.13 M | -20.00 | -2.82 | 145 | 100.05 K |
| MPU | Mega Matrix Corp | 3.9212 | 4.38 M | -0.0258 | -0.65 | 18 K | 70.58 K |
| CMT | Core Molding Technologies Inc | 5.2422 | 200.01 M | -0.3066 | -5.53 | 13 K | 68.15 K |
| CATX | Perspective Therapeutics Inc | 12.60 | 96.16 M | -1.20 | -8.7 | 3.65 K | 45.99 K |
| CIX | Compx International Inc | 6.7833 | 545.42 M | -0.0471 | -0.69 | 4.42 K | 29.98 K |
| LODE | Comstock Mining Inc | 330.00 | 120.17 M | -2.50 | -0.75 | 62 | 20.46 K |
| AMS | American Shared Hospital Services | 3.28 | 7.25 M | -0.02 | -0.61 | 5.8 K | 19.02 K |
| DXR | Daxor Corp | 8.2468 | 49.39 M | -0.0592 | -0.71 | 1.41 K | 11.64 K |
| EP | Empire Petroleum Corp | 7.4498 | 99.85 M | -0.6984 | -8.57 | 688 | 5.13 K |
| BDL | Flanigan's Enterprises | 5.2742 | 119.56 M | -0.0851 | -1.59 | 805 | 4.25 K |
| IDR | Idaho Strategic Resources | 3.22 | 299.75 M | -0.21 | -6.12 | 957 | 3.08 K |
| ARMP | Armata Pharmaceuticals Inc | 2660.00 | 138.32 M | -140.00 | -5 | 1 | 2.66 K |
| ELLO | Ellomay Capital Ltd | 5.5467 | 252.16 M | -0.1946 | -3.39 | 134 | 743.26 |
| OGEN | Oragenics Inc | 126000.00 | 1.58 M | -10800.00 | -7.89 | 0 | 0 |
| SDEV | Stablecoin Development Corporation | 204460.8125 | 57.36 M | -2024.3594 | -0.98 | 0 | 0 |
Commodities (COMM) POINTS
Foreign Exchange Market (FOREX) USD
Global Indices (INDX) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MOVE | Merrill Lynch Option Volatility Estimate | 77.60 | 3.11 B | -0.60 | -0.77 | 0 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AKAM | Akamai Technologies | 37.20 | 12.44 B | -1.16 | -3.02 | 8.68 M | 323.03 M |
| ITRI | Itron Inc | 60.55 | 4.23 B | -4.52 | -6.95 | 3.84 M | 232.32 M |
| AETR | Aetherion Technologies Inc. | 191.90 | 33.24 M | -7.00 | -3.52 | 988.6 K | 189.71 M |
| SBUX | Starbucks Corporation | 9.8693 | 122.29 B | -0.0679 | -0.68 | 16.67 M | 164.56 M |
| AAL | American Airlines Group | 10.0308 | 8.82 B | -0.1979 | -1.93 | 14.83 M | 148.79 M |
| VRSN | Verisign Inc | 23.4832 | 28.03 B | -0.1258 | -0.53 | 4.57 M | 107.37 M |
| CLNE | Clean Energy Fuels | 17.752 | 436.48 M | -1.128 | -5.97 | 3.19 M | 56.68 M |
| BPOP | Popular Inc | 20.9792 | 9.96 B | -0.5245 | -2.44 | 2.33 M | 48.8 M |
| CROX | Crocs Inc | 12.51 | 7.17 B | -0.32 | -2.49 | 3.36 M | 42.05 M |
| RMBS | Rambus Inc | 19.38 | 9.1 B | -0.27 | -1.37 | 1.58 M | 30.67 M |
| WPRT | Westport Fuel Systems Inc | 191.90 | 42.17 M | -7.00 | -3.52 | 98.76 K | 18.95 M |
| MPWR | Monolithic Power Sys | 14.6789 | 70.59 B | -0.3759 | -2.5 | 1.18 M | 17.37 M |
| ODFL | Old Dominion Freight Line Inc | 5.5231 | 35.37 B | -0.0681 | -1.22 | 2.66 M | 14.7 M |
| IDCC | Interdigital Inc | 20.176 | 7.61 B | -0.3919 | -1.91 | 568.15 K | 11.46 M |
| VRSK | Verisk Analytics Inc | 28.0185 | 26.85 B | -0.286 | -1.01 | 374 K | 10.48 M |
| DPZ | Domino's Pizza Inc Common Stock | 10.0607 | 10.96 B | -0.0953 | -0.94 | 810.5 K | 8.15 M |
| NAVBQ | Navidea Biopharmaceuticals Inc. | 40.10 | 10.01 K | -1.698 | -4.06 | 171.85 K | 6.89 M |
| IRWD | Ironwood Pharmaceuti | 9.3076 | 801.41 M | -0.5692 | -5.76 | 562.41 K | 5.23 M |
| AXTI | Axt Inc | 5.83 | 2.86 B | -0.06 | -1.02 | 859.3 K | 5.01 M |
| INSG | Inseego Corp | 66.50 | 81.98 M | -0.50 | -0.75 | 72.73 K | 4.84 M |
| ADEA | Adeia Inc | 3.4215 | 1.84 B | -0.0305 | -0.88 | 1.4 M | 4.77 M |
| OLED | Universal Display | 19.2679 | 4.05 B | -0.1508 | -0.78 | 232.08 K | 4.47 M |
| AVAV | Aerovironment Inc | 23.74 | 6.14 B | -0.17 | -0.71 | 175.64 K | 4.17 M |
| UHAL | A M E R C O | 6.0269 | 10.85 B | -0.1116 | -1.82 | 638 K | 3.85 M |
| APOG | Apogee Entrpr Inc | 8.3411 | 990.66 M | -0.105 | -1.24 | 361.26 K | 3.01 M |
| GPRE | Green Plains Inc | 8.0448 | 954 M | -0.1504 | -1.84 | 367.19 K | 2.95 M |
| NEOG | Neogen Cp | 7.4248 | 2.44 B | -0.04 | -0.54 | 395.19 K | 2.93 M |
| CEVA | Ceva Inc | 12.47 | 741.02 M | -0.30 | -2.35 | 230.81 K | 2.88 M |
| CENTA | Central Garden & Pet | 8.008 | 2.53 B | -0.08 | -0.99 | 338.67 K | 2.71 M |
| QNST | Quinstreet Inc | 11.59 | 1.09 B | -0.46 | -3.82 | 230.17 K | 2.67 M |
| EHTH | Ehealth Inc | 10.98 | 13.97 M | -0.12 | -1.08 | 213.04 K | 2.34 M |
| LXRX | Lexicon Pharmaceutcl | 10.43 | 809.82 M | -0.14 | -1.32 | 212.72 K | 2.22 M |
| YHGJ | Yunhong Green Cti Ltd | 6.9693 | 8.74 M | -1.9141 | -21.55 | 308.7 K | 2.15 M |
| PSMT | Pricesmart Inc | 23.2344 | 5.09 B | -0.1756 | -0.75 | 90.5 K | 2.1 M |
| COHU | Cohu Inc | 12.9317 | 2.13 B | -0.1249 | -0.96 | 148 K | 1.91 M |
| BWEN | Broadwind Energy Inc | 28.90 | 59.5 M | -0.90 | -3.02 | 64.46 K | 1.86 M |
| GLRE | Greenlight Cap. Re. | 25.60 | 527.45 M | -0.19 | -0.74 | 69.66 K | 1.78 M |
| MXL | Maxlinear Inc | 12.35 | 5.35 B | -0.16 | -1.28 | 132.51 K | 1.64 M |
| HWKN | Hawkins Inc | 12.3211 | 3.13 B | -0.1111 | -0.89 | 119.14 K | 1.47 M |
| SAIA | Saia Inc | 9.8867 | 8.83 B | -0.18 | -1.79 | 146.08 K | 1.44 M |
| CLDX | Celldex Therapeutics | 76.35 | 2.24 B | -0.60 | -0.78 | 18.3 K | 1.4 M |
| PLAB | Photronics Inc | 4.45 | 1.64 B | -0.07 | -1.55 | 301.85 K | 1.34 M |
| UONEK | Urban One Inc | 9.60 | 10.48 M | -1.40 | -12.73 | 120.97 K | 1.16 M |
| AMRN | Amarin Corp ADR | 48.00 | 490.63 M | -0.60 | -1.23 | 23.84 K | 1.14 M |
| LTBR | Lightbridge Corp | 357.60 | 164.75 M | -14.4001 | -3.87 | 3.04 K | 1.09 M |
| CRMT | America's Car-Mart | 23.12 | 7.77 M | -0.16 | -0.69 | 42.22 K | 976.1 K |
| DSGR | Distribution Solutions Group Inc | 8.0703 | 1.62 B | -0.3204 | -3.82 | 118.4 K | 955.52 K |
| STGW | Stagwell Inc | 6.2936 | 2.76 B | -0.0411 | -0.65 | 143.23 K | 901.45 K |
| QUIK | Quicklogic Corp | 47.46 | 181.53 M | -0.56 | -1.17 | 17.36 K | 823.76 K |
| ALTO | Alto Ingredients Inc | 56.70 | 287.79 M | -4.20 | -6.9 | 14.05 K | 796.46 K |
| SNEX | Stonex Group Inc | 4.9452 | 6.89 B | -0.0741 | -1.48 | 158.29 K | 782.77 K |
| CBAT | Cbak Energy Technology Inc | 7.50 | 84.47 M | -0.20 | -2.6 | 100.79 K | 755.9 K |
| STAA | Staar Surgical Company | 5.98 | 1.34 B | -0.06 | -0.99 | 125.48 K | 750.39 K |
| LCUT | Lifetime Brands Inc | 11.3049 | 177.47 M | -0.1718 | -1.5 | 62.18 K | 702.95 K |
| BELFB | BEL Fuse Inc Cl B | 18.5787 | 3.37 B | -0.6272 | -3.27 | 36.9 K | 685.55 K |
| TRST | Trustco Bank Corp NY | 15.0042 | 981.82 M | -0.1301 | -0.86 | 45.2 K | 678.19 K |
| LQDT | Liquidity Services | 13.43 | 1.41 B | -0.15 | -1.1 | 48 K | 644.64 K |
| TSEM | Tower Semiconductor | 21.60 | 17.92 B | -0.15 | -0.69 | 29.39 K | 634.89 K |
| FBNC | First Bancorp [Nc] | 11.7849 | 2.68 B | -0.2746 | -2.28 | 53.24 K | 627.39 K |
| CENT | Central Garden | 8.0375 | 2.95 B | -0.1095 | -1.34 | 77.24 K | 620.84 K |
| WSFS | WSFS Financial Corp | 10.1871 | 4.04 B | -0.5007 | -4.68 | 59.4 K | 605.11 K |
| EGBN | Eagle Bancorp Inc | 8.0273 | 1.05 B | -0.1775 | -2.16 | 73.81 K | 592.5 K |
| SIMO | Silicon Motion Techn ADR | 3.5778 | 6.09 B | -0.1697 | -4.53 | 149.95 K | 536.5 K |
| ABCB | Ameris Bancorp | 8.3995 | 5.54 B | -0.1212 | -1.42 | 63.7 K | 535.05 K |
| TCBK | Trico Bancshares | 12.692 | 1.65 B | -0.2539 | -1.96 | 41.59 K | 527.91 K |
| TCCO | Technical Communications Corporation | 10.3511 | 927 | -0.2291 | -2.17 | 46.55 K | 481.9 K |
| FIZZ | Natl Beverage Cp | 3.8494 | 3.39 B | -0.0972 | -2.46 | 116.26 K | 447.53 K |
| OSUR | Orasure Tech Inc | 4.62 | 249.67 M | -0.12 | -2.53 | 87.24 K | 403.05 K |
| VCEL | Vericel Corproation | 31.40 | 2.94 B | -0.20 | -0.63 | 12.69 K | 398.53 K |
| ITRN | Ituran Location | 6.7507 | 974.32 M | -0.1824 | -2.63 | 58.37 K | 394.01 K |
| CDZI | Cadiz Inc | 12.95 | 282.27 M | -0.24 | -1.82 | 28.61 K | 370.43 K |
| IRD | Opus Genetics, Inc. | 657.648 | 337.78 M | -4.752 | -0.72 | 561 | 368.94 K |
| GSAT | Globalstar, Inc. Common Stock | 26.25 | -0.15 | -0.57 | 13.97 K | 366.63 K | |
| SHEN | Shenandoah Telecom | 5.1159 | 568.05 M | -0.037 | -0.72 | 71.36 K | 365.09 K |
| TWIN | Twin Disc Inc | 11.3269 | 358.09 M | -0.1241 | -1.08 | 30.75 K | 348.27 K |
| SBCF | Seacoast Banking Cp | 5.9294 | 3.24 B | -0.0885 | -1.47 | 58.68 K | 347.94 K |
| FTFT | Future Fintech Group Inc | 9136.00 | 32.63 M | -48.00 | -0.52 | 38 | 347.17 K |
| CASS | Cass Information Sys | 15.4221 | 707.98 M | -0.1796 | -1.15 | 20.89 K | 322.12 K |
| CCNE | Cnb Financial Corp | 6.9939 | 1.06 B | -0.1179 | -1.66 | 44.45 K | 310.89 K |
| ARWR | Arrowhead Pharma | 11.20 | 6.66 B | -0.50 | -4.27 | 25.89 K | 290.01 K |
| FLNA | Filana Therapeutics, Inc. | 23.4158 | 21.77 M | -0.4488 | -1.88 | 11.6 K | 271.62 K |
| PXLW | Pixelworks Inc | 39.24 | 35.18 M | -0.48 | -1.21 | 6.81 K | 267.34 K |
| HSTM | Healthstream Inc | 4.6532 | 865.56 M | -0.0756 | -1.6 | 56.18 K | 261.44 K |
| CDXS | Codexis Inc | 8.62 | 104.92 M | -0.33 | -3.69 | 29.49 K | 254.23 K |
| OMEX | Odyssey Marine Expl | 15.72 | 23.55 M | -0.24 | -1.5 | 16.1 K | 253.06 K |
| PRSO | Peraso Inc | 35200.00 | 6.72 M | -1120.00 | -3.08 | 7 | 246.4 K |
| SANW | S&W Seed Company | 62.70 | 1.07 K | -1.90 | -2.94 | 3.7 K | 231.86 K |
| LFVN | Lifevantage Cp | 3.4452 | 63.45 M | -0.1752 | -4.84 | 66.16 K | 227.92 K |
| ASTC | Astrotech Corp | 234.00 | 8.95 M | -3.00 | -1.27 | 950 | 222.3 K |
| OMER | Omeros Corp | 7.19 | 1.3 B | -0.06 | -0.83 | 29.92 K | 215.12 K |
| CLAR | Clarus Corp | 6.0816 | 197.95 M | -0.0542 | -0.88 | 33.74 K | 205.21 K |
| PLUS | Eplus Inc | 4.0817 | 2.53 B | -0.0933 | -2.23 | 49.36 K | 201.47 K |
| CWST | Casella Waste Sys | 3.97 | 6.38 B | -0.02 | -0.5 | 47.9 K | 190.17 K |
| KRNY | Kearny Financial | 4.4611 | 578.04 M | -0.0335 | -0.75 | 41.74 K | 186.19 K |
| IA | Innovative Aerosystems, Inc. | 3.5718 | 385.01 M | -0.0419 | -1.16 | 51.1 K | 182.52 K |
| REFR | Research Frontiers | 4.37 | 12.31 M | -0.31 | -6.62 | 40.68 K | 177.78 K |
| BMRC | Bank of Marin Bancrp | 11.6635 | 462.97 M | -0.0967 | -0.82 | 14.84 K | 173.06 K |
| MARK | Remark Holdings Inc | 57.50 | 30.95 K | -1.60 | -2.71 | 2.72 K | 156.34 K |
| TREE | Lendingtree Inc | 6.5223 | 495.83 M | -0.2639 | -3.89 | 23.42 K | 152.73 K |
| CXDO | Crexendo Inc | 3.4819 | 165.54 M | -0.038 | -1.08 | 43.32 K | 150.83 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BB | Blackberry Ltd | 56.98 | 5.35 B | -0.55 | -0.96 | 17.19 M | 979.57 M |
| V | Visa Inc | 16.1138 | 785.56 B | -0.2499 | -1.53 | 53.89 M | 868.32 M |
| MA | Mastercard Inc | 18.6301 | 568.53 B | -0.6917 | -3.58 | 29.19 M | 543.87 M |
| CL | Colgate-Palmolive Company | 26.9905 | 77.82 B | -0.2518 | -0.92 | 11.23 M | 303.2 M |
| NEM | Newmont Mining Corp | 39.3218 | 117.05 B | -0.2121 | -0.54 | 6.44 M | 253.18 M |
| BSX | Boston Scientific Corp | 5.54 | 64.07 B | -0.06 | -1.07 | 35.65 M | 197.52 M |
| CRL | Charles River Laboratories Intl | 29.87 | 16.33 B | -1.21 | -3.89 | 4.24 M | 126.61 M |
| OSK | Oshkosh Truck Corp | 28.0148 | 8.56 B | -0.4555 | -1.6 | 2.99 M | 83.68 M |
| UHS | Universal Health Services | 32.4498 | 11.42 B | -0.9758 | -2.92 | 2.19 M | 71.08 M |
| SJM | J.M. Smucker Company | 38.2686 | 14.07 B | -1.1024 | -2.8 | 1.56 M | 59.62 M |
| CYH | Community Health Systems | 25.6131 | 311.67 M | -0.857 | -3.24 | 2.33 M | 59.61 M |
| BVN | Compania Mina Buenaventura S.A. ADR | 31.9618 | 6.43 B | -1.4811 | -4.43 | 1.75 M | 56.08 M |
| HSY | Hershey Foods Corp | 32.0816 | 34.83 B | -0.3241 | -1 | 1.59 M | 51.09 M |
| AEM | Agnico-Eagle Mines Ltd | 42.4668 | 90.19 B | -0.3688 | -0.86 | 1.18 M | 50 M |
| DLB | Dolby Laboratories | 47.8804 | 6.05 B | -0.6809 | -1.4 | 971.1 K | 46.5 M |
| EGO | Eldorado Gold Corp | 76.3511 | 8.31 B | -1.7255 | -2.21 | 554.68 K | 42.35 M |
| AU | Anglogold Ashanti Ltd ADR | 32.823 | 44.31 B | -0.3272 | -0.99 | 1.23 M | 40.33 M |
| HLF | Herbalife Ltd | 11.4446 | 1.6 B | -0.1047 | -0.91 | 2.84 M | 32.53 M |
| WRB | W.R. Berkley Corp | 5.7348 | 28.66 B | -0.0363 | -0.63 | 5.37 M | 30.82 M |
| CIB | Bancolombia S.A. ADR | 23.0874 | 20.93 B | -0.3925 | -1.67 | 1.14 M | 26.3 M |
| FCN | Fti Consulting | 34.80 | 5.41 B | -0.55 | -1.56 | 722.4 K | 25.14 M |
| IAG | Iamgold Corp | 14.5457 | 9.79 B | -0.2148 | -1.46 | 1.68 M | 24.47 M |
| SAM | Boston Beer Company | 67.5763 | 2.23 B | -1.7593 | -2.54 | 358 K | 24.19 M |
| GFI | Gold Fields Ltd ADR | 8.1454 | 31.88 B | -0.0545 | -0.66 | 2.43 M | 19.82 M |
| HAE | Haemonetics Corp | 26.91 | 5.58 B | -0.715 | -2.59 | 733.46 K | 19.74 M |
| EHC | Encompass Health Corp | 11.8206 | 13.82 B | -0.077 | -0.65 | 1.46 M | 17.26 M |
| BCO | Brink's Company | 17.7425 | 4.82 B | -0.457 | -2.51 | 693.5 K | 12.3 M |
| SA | Seabridge Gold | 24.65 | 2.65 B | -0.97 | -3.79 | 384.23 K | 9.47 M |
| DPZ | Domino's Pizza Inc | 10.0607 | 11.6 B | -0.0953 | -0.94 | 810.5 K | 8.15 M |
| XPER | Xperi Inc | 12.4012 | -0.1106 | -0.88 | 605.94 K | 7.51 M | |
| KEP | Korea Electric Power Corp ADR | 10.7713 | 14.29 B | -0.0615 | -0.57 | 567.2 K | 6.11 M |
| MUX | Mcewen Mining Inc | 45.5223 | 713.89 M | -0.6529 | -1.41 | 124.68 K | 5.68 M |
| EVR | Evercore Partners Inc | 16.3546 | 11.22 B | -0.1689 | -1.02 | 333.2 K | 5.45 M |
| MCY | Mercury General Corp | 20.4519 | 5.15 B | -0.6306 | -2.99 | 263.1 K | 5.38 M |
| BKE | Buckle Inc | 6.2058 | 2.26 B | -0.0523 | -0.84 | 676.52 K | 4.2 M |
| EIG | Employers Holdings Inc | 10.8217 | 830.57 M | -0.0701 | -0.64 | 316.3 K | 3.42 M |
| OFG | OFG Bancorp | 9.8765 | 2.16 B | -0.0561 | -0.56 | 254.2 K | 2.51 M |
| LAD | Lithia Motors | 7.4437 | 6.42 B | -0.1379 | -1.82 | 314.64 K | 2.34 M |
| USNA | Usana Health Sciences Inc | 20.34 | 235.21 M | -0.61 | -2.91 | 112.65 K | 2.29 M |
| FCF | First Commonwealth Financial Corp | 3.1326 | 2.03 B | -0.1551 | -4.72 | 615.15 K | 1.93 M |
| PRMB | Primo Brands Corporation | 4.4565 | 8.62 B | -0.0763 | -1.68 | 401.1 K | 1.79 M |
| STC | Stewart Information Services Corp | 6.9256 | 1.27 B | -0.0984 | -1.4 | 241.6 K | 1.67 M |
| MXL | Maxlinear Inc | 12.35 | -0.16 | -1.28 | 132.51 K | 1.64 M | |
| PBH | Prestige Brand Holdings | 7.9004 | 2.15 B | -0.1469 | -1.83 | 206.2 K | 1.63 M |
| CBZ | Cbiz Inc | 6.49 | 3.02 B | -0.10 | -1.52 | 245 K | 1.59 M |
| BGS | B&G Foods Holdings | 3.931 | 272.27 M | -0.0591 | -1.48 | 357.3 K | 1.4 M |
| UTL | Unitil Corp | 12.0879 | 1.03 B | -0.214 | -1.74 | 96.9 K | 1.17 M |
| MSB | Mesabi Trust | 5.872 | 225.14 M | -0.146 | -2.43 | 198.6 K | 1.17 M |
| USPH | U.S. Physical Therapy | 14.1755 | 1.47 B | -0.2781 | -1.92 | 70.8 K | 1 M |
| TG | Tredegar Corp | 8.4639 | 198.16 M | -0.0593 | -0.7 | 109.08 K | 923.28 K |
| DCO | Ducommun Inc | 20.5053 | 2.15 B | -0.1582 | -0.77 | 44.1 K | 904.28 K |
| EXK | Endeavour Silver Corp | 3.1977 | 2.32 B | -0.0291 | -0.9 | 255.6 K | 817.33 K |
| DK | Delek US Holdings | 4.5692 | 4.19 B | -0.068 | -1.47 | 173.02 K | 790.58 K |
| EFT | Eaton Vance Floating Rate Income Trust | 5.0917 | 277.77 M | -0.046 | -0.9 | 146.5 K | 745.93 K |
| GHM | Graham Corp | 13.2971 | 1.01 B | -0.2863 | -2.11 | 55.98 K | 744.32 K |
| WHG | Westwood Holdings Group Inc | 16.0418 | 177.79 M | -0.6833 | -4.09 | 45.2 K | 725.12 K |
| LEN-B | Lennar Corporation | 9.9949 | 19.42 B | -0.1362 | -1.34 | 69.99 K | 699.56 K |
| FN | Fabrinet | 10.02 | 12.64 B | -0.14 | -1.38 | 62.98 K | 631.07 K |
| PAM | Pampa Energia S.A. ADR | 10.3654 | 3.39 B | -0.0593 | -0.57 | 52.33 K | 542.46 K |
| ABCB | Ameris Bancorp | 8.3995 | -0.1212 | -1.42 | 63.7 K | 535.05 K | |
| GLP | Global Partners LP | 5.9788 | 1.47 B | -0.0323 | -0.54 | 84.1 K | 502.82 K |
| STNG | Scorpio Tankers Inc | 72.3081 | 4.26 B | -0.4653 | -0.64 | 6.93 K | 501.1 K |
| VLT | Invesco High | 4.1099 | 57.72 M | -0.1361 | -3.21 | 113.8 K | 467.71 K |
| WPC | W.P. Carey & Co. Llc | 11.8415 | 14.94 B | -0.0978 | -0.82 | 39.23 K | 464.54 K |
| UHAL | Amerco Inc | 6.0339 | -0.1118 | -1.82 | 63.96 K | 385.93 K | |
| QUAD | Quad Graphics Inc | 18.7887 | 383.93 M | -0.1874 | -0.99 | 14.3 K | 268.68 K |
| DAC | Danaos Corp | 47.4303 | 2.86 B | -0.4605 | -0.96 | 4.73 K | 224.3 K |
| PLOW | Douglas Dynamics | 6.0307 | 866.31 M | -0.0877 | -1.43 | 37.1 K | 223.74 K |
| EDN | Empresa Distribuidora Y Comercializadora ADR | 6.8799 | 709.3 M | -0.1701 | -2.41 | 28.8 K | 198.14 K |
| MCI | Massmutual Corporate Investors | 4.1265 | 369.33 M | -0.0379 | -0.91 | 16.2 K | 66.85 K |
| BANC | First Pactrust Bancorp | 5.7655 | 2.82 B | -0.3972 | -6.45 | 11.5 K | 66.3 K |
| GRBK | Green Brick Partners | 20.8262 | -0.5531 | -2.59 | 3.09 K | 64.27 K | |
| TY-P | Tri-Continental Corporation PFD $2.50 | 24.8174 | 2.49 B | -1.0263 | -3.97 | 1.6 K | 39.71 K |
| LODE | Comstock | 330.00 | 119.94 M | -2.50 | -0.75 | 62 | 20.46 K |
| MLP | Maui Land & Pineapple Company | 3.92 | 298.88 M | -0.08 | -2 | 4.2 K | 16.46 K |
| AGM-A | Federal Agricultural Mortgage Corporation | 7.2385 | 1.36 B | -0.1227 | -1.67 | 400 | 2.9 K |
| CBAN | Colony Bankcorp Inc | 4.5841 | -0.0943 | -2.02 | 100 | 458.41 |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CGLO | Hash Labs Inc | 24.80 | 7.64 K | -1.20 | -4.62 | 1.82 M | 45.16 M |
| VRCI | Verde Science Inc | 1260.00 | -280.00 | -18.18 | 24.19 K | 30.48 M | |
| CDVIQ | Cal Dive International Inc | 5.78 | 9.86 K | -0.14 | -2.36 | 933.22 K | 5.39 M |
| CGIP | Celadon Group Inc | 14.5446 | 5.66 K | -0.5702 | -3.77 | 125.81 K | 1.83 M |
| SPDC | Speed Commerce Inc | 39.04 | 603 | -1.44 | -3.56 | 44.17 K | 1.72 M |
| HOKUQ | Hoku Corporation | 3.12 | -0.05 | -1.58 | 60.9 K | 190 K | |
| SEII | Sharing Economy International Inc | 9620.00 | 645.17 K | -180.00 | -1.84 | 15 | 144.3 K |
| NPHC | Nutra Pharma Corp | 8.80 | 1.43 M | -0.40 | -4.35 | 7.47 K | 65.7 K |
| CALIQ | China Auto Logistics Inc. | 18.1194 | 484 | -0.18 | -0.98 | 3.32 K | 60.08 K |
| CUBT | Curative Biotechnology Inc | 3.75 | 7.16 M | -3.00 | -44.44 | 13.63 K | 51.13 K |
| LCU | Lion Copper Corp. Common Shares | 35.10 | 70.29 M | -1.08 | -2.99 | 1.29 K | 45.24 K |
| IZNN | IZON Network Inc | 60.35 | -7.65 | -11.25 | 641 | 38.68 K | |
| VALV | Shengkai Innovations Inc | 16.70 | 42.98 K | -0.28 | -1.65 | 2.08 K | 34.74 K |
| DKAM | Drinks Americas Holdings Ltd | 27.00 | 278.3 K | -4.875 | -15.29 | 1.07 K | 28.86 K |
| ANDI | Andiamo Corporation | 154.00 | -10.50 | -6.38 | 178 | 27.41 K | |
| PEHD | Perigee Holdings Inc. | 400.00 | 130 | -24.00 | -5.66 | 68 | 27.2 K |
| EARI | Entertainment Arts Research Inc | 62.00 | 1.11 M | -2.00 | -3.13 | 269 | 16.68 K |
| XDSL | mPhase Technologies Inc | 69.50 | 16.8 K | -4.50 | -6.08 | 149 | 10.36 K |
| HEWA | Healthwarehouse.Com | 3.10 | 5.15 M | -0.90 | -22.5 | 2.09 K | 6.48 K |
| ONEI | OneMeta AI | 1100.00 | 7.28 M | -330.00 | -23.08 | 3 | 3.3 K |
| PJET | Priority Aviation Inc | 35.00 | 98.01 K | -5.00 | -12.5 | 86 | 3.01 K |
| PSRU | Valiant Eagle Inc | 56.00 | 125.23 K | -3.50 | -5.88 | 50 | 2.8 K |
| PSYC | Global Trac Solutions Inc | 20.00 | 135.52 K | -7.00 | -25.93 | 100 | 2 K |
| USRM | U.S. Stem Cell Inc | 340.00 | 64.15 K | -10.00 | -2.86 | 5 | 1.7 K |
| EBWK | Enigma-Bulwark Ltd. | 5.10 | 13.66 K | -0.20 | -3.77 | 300 | 1.53 K |
| XLWH | Xinliwang International Holdings Company Ltd | 10.00 | 21.84 K | -10.00 | -50 | 41 | 410 |
| CELV | Preferred Commerce Inc | 5.875 | 9.17 M | -0.235 | -3.85 | 13 | 76.38 |
| CBDL | CBD Life Sciences Inc | 666666.6875 | 1.22 M | -333333.3125 | -33.33 | 0 | 0 |
| GDET | GD Entertainment & Technology Inc | 60000.00 | 447.19 K | -20000.00 | -25 | 0 | 0 |
| SPRV | Web To Door Inc | 125000.00 | 390.37 K | -37500.125 | -23.08 | 0 | 0 |
| AFPW | AlumiFuel Power Corporation | 850.00 | -50.00 | -5.56 | 0 | 0 | |
| MRNJ | Metatron Inc | 8111.6919 | -77.9971 | -0.95 | 0 | 0 |