Losers for 27 June 2013 from 00:00:00 until 23:59:59
Losers for 27 June 2013 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LNG | Cheniere Energy | 26.30 | 62.18 B | -0.7072 | -2.62 | 3.77 M | 99.07 M |
| OBE | Obsidian Energy Ltd | 62.2143 | 623.74 M | -0.9599 | -1.52 | 438.04 K | 27.25 M |
| NOG | Northern Oil and Gas | 104.4229 | 2.59 B | -1.7809 | -1.68 | 51.82 K | 5.41 M |
| LODE | Comstock Mining Inc | 412.50 | 127.01 M | -25.00 | -5.71 | 4.13 K | 1.7 M |
| CVM | Cel-Sci Corp | 1650.00 | 23.04 M | -75.00 | -4.35 | 738 | 1.22 M |
| DSS | Document Security Systems | 4320.7681 | 4.5 M | -332.3691 | -7.14 | 169 | 730.21 K |
| PLX | Protalix Biotherapeutics | 49.20 | 252.19 M | -1.00 | -1.99 | 11.87 K | 583.81 K |
| PLG | Platinum Group Metals Ltd | 87.00 | 136.84 M | -2.29 | -2.56 | 1.41 K | 122.41 K |
| OGEN | Oragenics Inc | 58320.00 | 1.54 M | -7560.00 | -11.48 | 2 | 116.64 K |
| UUUU | Energy Fuels Inc | 7.05 | 1.84 B | -0.28 | -3.82 | 14.83 K | 104.54 K |
| IBIO | Ibio Inc | 2250.00 | 52.9 M | -200.00 | -8.16 | 46 | 103.5 K |
| PLAG | Planet Green Holdings Corp | 262.50 | 5.33 M | -7.50 | -2.78 | 348 | 91.35 K |
| WWR | Westwater Resources | 1512.00 | 51.65 M | -45.00 | -2.89 | 51 | 77.11 K |
| AGIG | AGIG | 35.00 | 35.41 M | -1.25 | -3.45 | 1.73 K | 60.41 K |
| USBC | USBC, Inc. | 600.00 | 151.77 M | -60.00 | -9.09 | 64 | 38.4 K |
| ITP | IT Tech Packaging Inc | 14.972 | 978.9 K | -0.0998 | -0.66 | 2.44 K | 36.49 K |
| PW | Power REIT | 8.64 | 2.45 M | -0.31 | -3.46 | 3.25 K | 28.05 K |
| AIRI | Air Industries Group Inc | 52.0142 | 13.4 M | -1.0229 | -1.93 | 271 | 14.1 K |
| BESS | Bimergen Energy Corporation | 54.60 | 24.98 M | -2.80 | -4.88 | 204 | 11.14 K |
| NEN | New England Realty Associates | 27.6197 | 159.52 M | -0.8836 | -3.1 | 300 | 8.29 K |
| COHN | Cohen & CO Inc | 9.5204 | 35.52 M | -0.1487 | -1.54 | 719 | 6.85 K |
| ATNM | Actinium Pharmaceuticals Inc | 94.4999 | 49.99 M | -1.50 | -1.56 | 33 | 3.12 K |
| BRN | Barnwell Industries | 3.2098 | 12.2 M | -0.0486 | -1.49 | 600 | 1.93 K |
| ESP | Espey Mfg. & Electronics | 15.8162 | 144.45 M | -0.1424 | -0.89 | 100 | 1.58 K |
| IOR | Income Opportunity Realty Trust | 3.82 | 74.21 M | -0.03 | -0.78 | 100 | 382 |
| UAVS | Ageagle Aerial Systems Inc | 179986.6406 | 24.16 M | -7499.4375 | -4 | 0 | 0 |
Cryptocurrencies (CC) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BTC-USD | Bitcoin | 101.437 | 1.43 T | -2.563 | -2.46 | 0 | 0 |
Canadian Securities Exchange (CN) CAD
Commodities (COMM) POINTS
Foreign Exchange Market (FOREX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CADZAR | Canadian Dollar / South African Rand | 9.481 | -0.1543 | -1.6 | 0 | 0 |
Global Indices (INDX) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MOVE | Merrill Lynch Option Volatility Estimate | 97.10 | 2.92 B | -6.40 | -6.18 | 0 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 12.0523 | 5.17 T | -0.1312 | -1.08 | 337.25 M | 4.06 B |
| GILD | Gilead Sciences Inc | 35.2391 | 210.52 B | -0.2073 | -0.58 | 8.25 M | 290.69 M |
| FSLR | First Solar Inc | 44.50 | 19.14 B | -0.62 | -1.37 | 4.84 M | 215.18 M |
| AMGN | Amgen Inc | 69.639 | 253.21 B | -0.4291 | -0.61 | 3 M | 208.79 M |
| CTSH | Cognizant Tech Sol | 27.8292 | 28.8 B | -0.3308 | -1.17 | 6.73 M | 187.37 M |
| PAYX | Paychex Inc | 24.6062 | 41.07 B | -0.9345 | -3.66 | 7.26 M | 178.53 M |
| TRIP | Tripadvisor Inc | 54.1035 | 875.48 M | -0.9515 | -1.73 | 2.36 M | 127.69 M |
| SRPT | Sarepta Therapeutics | 38.12 | 1.79 B | -1.61 | -4.05 | 3.35 M | 127.55 M |
| LIN | Linde Plc | 90.9306 | 241.73 B | -0.831 | -0.91 | 1.36 M | 123.96 M |
| EXC | Exelon Corp | 14.0247 | 47.2 B | -0.1173 | -0.83 | 8.56 M | 120.02 M |
| AMD | Advanced Micro Devices | 4.08 | 906.8 B | -0.06 | -1.45 | 17.43 M | 71.1 M |
| IONS | Ionis Pharmaceuticals | 27.15 | 4.71 B | -0.92 | -3.28 | 1.91 M | 51.88 M |
| SWKS | Skyworks Solutions | 17.0557 | 20.61 B | -0.1295 | -0.75 | 2.76 M | 47.06 M |
| SYNA | Synaptics Inc | 38.55 | 4.68 B | -0.44 | -1.13 | 1.2 M | 46.26 M |
| BMRN | Biomarin Pharmaceuticals | 56.71 | 11.3 B | -0.38 | -0.67 | 787.39 K | 44.65 M |
| NWS | News Cp Cl B | 13.4939 | 16.1 B | -0.0878 | -0.65 | 3.26 M | 43.96 M |
| NBIS | Nebius Group N.V. | 27.22 | 42.05 B | -0.20 | -0.73 | 1.34 M | 36.48 M |
| CHRD | Chord Energy Corp | 23.1131 | 7.7 B | -0.1569 | -0.67 | 1.54 M | 35.54 M |
| CRUS | Cirrus Logic Inc | 16.919 | 6.07 B | -0.221 | -1.29 | 1.96 M | 33.09 M |
| PTEN | Patterson-Uti Energy | 15.1747 | 3.95 B | -0.1405 | -0.92 | 2.04 M | 30.94 M |
| ANGI | Angi Inc | 266.80 | 274.03 M | -1.80 | -0.67 | 79.74 K | 21.27 M |
| FCFS | First Cash Fin Svcs | 42.6339 | 7.89 B | -0.4359 | -1.01 | 464.27 K | 19.79 M |
| SBGI | Sinclair Brdcst A | 18.4005 | 1.09 B | -0.2555 | -1.37 | 1.04 M | 19.05 M |
| BLMN | Bloomin' Brands Inc | 19.2286 | 875.9 M | -0.1693 | -0.87 | 987.35 K | 18.99 M |
| PBYI | Puma Biotechnology | 44.25 | 417.09 M | -0.80 | -1.78 | 376.23 K | 16.65 M |
| HIMX | Himax Technologies ADR | 3.2644 | 1.59 B | -0.0733 | -2.2 | 4.96 M | 16.18 M |
| GOGO | Gogo Inc | 14.00 | 500.02 M | -0.50 | -3.45 | 1.07 M | 14.91 M |
| AMRN | Amarin Corp ADR | 113.60 | 492.32 M | -2.00 | -1.73 | 125.53 K | 14.26 M |
| AMBA | Ambarella Inc | 16.18 | 2.76 B | -0.23 | -1.4 | 796.21 K | 12.88 M |
| KNDI | Kandi Techs Group | 6.06 | 34.52 M | -0.05 | -0.82 | 1.78 M | 10.81 M |
| IRWD | Ironwood Pharmaceuti | 8.5543 | 804.72 M | -0.4102 | -4.58 | 991.29 K | 8.48 M |
| PTCT | Ptc Therapeutics | 13.63 | 5.42 B | -2.415 | -15.05 | 580.51 K | 7.91 M |
| MDXG | Mimedx Group Inc | 6.76 | 484.47 M | -0.35 | -4.92 | 1.14 M | 7.69 M |
| FANG | Diamondback Energy | 25.413 | 50.52 B | -0.4535 | -1.75 | 290.8 K | 7.39 M |
| RBBN | Ribbon Communications Inc | 15.00 | 263.39 M | -0.20 | -1.32 | 453.16 K | 6.8 M |
| RIGL | Rigel Pharmaceuticals | 33.30 | 831.63 M | -0.50 | -1.48 | 168.45 K | 5.61 M |
| HALO | Halozyme Therapeutic | 6.37 | 11.54 B | -0.11 | -1.7 | 821.61 K | 5.23 M |
| EZPW | Ezcorp Inc | 17.10 | 1.74 B | -0.25 | -1.44 | 232.58 K | 3.98 M |
| IMNN | Imunon Inc | 11254.165 | 4.06 M | -589.4971 | -4.98 | 326 | 3.67 M |
| ALLT | Allot Communications | 13.70 | 442.25 M | -0.09 | -0.65 | 216.77 K | 2.97 M |
| RAIL | Freightcar America | 15.9307 | 176.42 M | -0.1585 | -0.99 | 148.69 K | 2.37 M |
| CENTA | Central Garden & Pet | 5.632 | 2.54 B | -0.08 | -1.4 | 408.1 K | 2.3 M |
| LFCR | Lifecore Biomedical Inc | 13.39 | 242.6 M | -0.09 | -0.67 | 153.5 K | 2.06 M |
| IEP | Icahn Enterprises | 12.6358 | 3.79 B | -0.4192 | -3.21 | 130.9 K | 1.65 M |
| RMTI | Rockwell Medical IN | 39.60 | 28.54 M | -0.22 | -0.55 | 39.96 K | 1.58 M |
| TBCH | Turtle Beach Corporation | 67.00 | 299.63 M | -1.72 | -2.5 | 22.32 K | 1.5 M |
| CENT | Central Garden | 5.6583 | 2.96 B | -0.1331 | -2.3 | 254.45 K | 1.44 M |
| ENTA | Enanta Pharmaceutica | 17.99 | 337.85 M | -0.21 | -1.15 | 74.95 K | 1.35 M |
| SOWG | Sow Good Inc | 198.00 | 39.6 M | -12.00 | -5.71 | 6.52 K | 1.29 M |
| MPAA | Motorcar Parts Amer | 9.03 | 144.27 M | -0.25 | -2.69 | 133.37 K | 1.2 M |
| OSUR | Orasure Tech Inc | 3.82 | 245.53 M | -0.02 | -0.52 | 298.47 K | 1.14 M |
| CGEN | Compugen Ltd | 5.47 | 197.97 M | -0.16 | -2.84 | 206.65 K | 1.13 M |
| PERI | Perion Network Ltd | 33.57 | 369.9 M | -0.51 | -1.5 | 32.26 K | 1.08 M |
| SNFCA | Security Natl Finl | 3.1952 | 236.22 M | -0.2675 | -7.73 | 323.57 K | 1.03 M |
| CHCI | Comstock Hlds Cos | 19.60 | 162.87 M | -1.05 | -5.08 | 49.15 K | 963.34 K |
| CDZI | Cadiz Inc | 4.65 | 287.37 M | -0.12 | -2.52 | 194.14 K | 902.76 K |
| OMCC | Old Market Capital Corporation | 14.8888 | 22.84 M | -0.1291 | -0.86 | 56.6 K | 842.71 K |
| PCYO | Pure Cycle Corp | 5.70 | 263.38 M | -0.12 | -2.06 | 144.12 K | 821.47 K |
| JCTC | Jewett-Cameron Trading Company Ltd. | 5.54 | 10.07 M | -0.665 | -10.72 | 142.8 K | 791.11 K |
| ASYS | Amtech Systems Inc | 6.26 | 222.43 M | -0.79 | -11.21 | 110.4 K | 691.1 K |
| NVMI | Nova Ltd | 9.04 | 10.83 B | -0.09 | -0.99 | 76.35 K | 690.21 K |
| FLNA | Filana Therapeutics, Inc. | 15.75 | 23.43 M | -0.35 | -2.17 | 39.04 K | 614.93 K |
| NTWK | Netsol Tech Inc | 9.96 | 82.35 M | -0.09 | -0.9 | 61.04 K | 607.96 K |
| OMER | Omeros Corp | 5.00 | 1.31 B | -0.07 | -1.38 | 118.86 K | 594.28 K |
| RIOT | Riot Blockchain Inc | 8.7751 | 6.86 B | -0.2853 | -3.15 | 64.84 K | 568.96 K |
| AGYS | Agilysys Inc | 11.94 | 3.48 B | -0.12 | -1 | 47.18 K | 563.29 K |
| AWRE | Aware Inc | 3.4889 | 20.84 M | -0.1104 | -3.07 | 154.41 K | 538.74 K |
| DXYN | The Dixie Group | 8.11 | 6.15 M | -0.10 | -1.22 | 64.72 K | 524.9 K |
| APPS | Digital Turbine | 4.30 | 944.56 M | -0.20 | -4.44 | 119.26 K | 512.82 K |
| MBOT | Microbot Medical Inc | 2332.80 | 74.55 M | -16.20 | -0.69 | 216 | 503.88 K |
| ULH | Universal Logis Hld | 19.4456 | 802.37 M | -0.1542 | -0.79 | 25.81 K | 501.89 K |
| DMRC | Digimarc Corp | 19.8931 | 173.17 M | -0.3342 | -1.65 | 24.69 K | 491.22 K |
| CLIR | Clearsign Combustion | 79.00 | 16.2 M | -2.00 | -2.47 | 5.82 K | 459.78 K |
| PXLW | Pixelworks Inc | 42.36 | 38.78 M | -0.24 | -0.56 | 9.83 K | 416.44 K |
| GYRE | Gyre Therapeutics Inc | 3134.7925 | 451.7 M | -28.959 | -0.92 | 127 | 398.12 K |
| ESLT | Elbit Systems Ltd | 35.7747 | 34 B | -1.5356 | -4.12 | 10.9 K | 389.94 K |
| SVRA | Savara Inc | 32.20 | 1.03 B | -0.35 | -1.08 | 11.84 K | 381.31 K |
| LEE | Lee Enterprises, Incorporated Common Stock | 20.00 | 153.59 M | -0.40 | -1.96 | 17.7 K | 353.98 K |
| REFR | Research Frontiers | 3.85 | 12.15 M | -0.13 | -3.27 | 86.18 K | 331.78 K |
| ACNT | Ascent Industries CO | 14.2499 | 121.7 M | -0.2538 | -1.75 | 22.5 K | 320.62 K |
| TENX | Tenax Therapeutics | 101120.00 | 63.25 M | -2876.7969 | -2.77 | 3 | 303.36 K |
| TSEM | Tower Semiconductor | 4.80 | 18.03 B | -0.05 | -1.03 | 63.1 K | 302.88 K |
| IRD | Opus Genetics, Inc. | 206.448 | 358.57 M | -9.552 | -4.42 | 1.11 K | 228.74 K |
| PLUR | Pluri Inc | 243.60 | 16.16 M | -2.80 | -1.14 | 925 | 225.33 K |
| KZIA | Kazia Therapeutics Ltd ADR | 886.5534 | 84.9 M | -37.8527 | -4.09 | 245 | 217.21 K |
| WSBF | Waterstone Financial | 4.9182 | 360.98 M | -0.0311 | -0.63 | 43.12 K | 212.07 K |
| OFED | Oconee Fed Fin Corp | 11.4246 | 113.48 M | -0.4212 | -3.56 | 18.32 K | 209.3 K |
| XTIA | Xti Aerospace Inc | 70.00 | 37.7 M | -15.00 | -17.65 | 2.38 K | 166.95 K |
| SNOA | Sonoma Pharmaceuticals Inc | 2241.00 | 5.94 M | -27.00 | -1.19 | 74 | 165.83 K |
| XMAX | XMax Inc. | 100.00 | 440.51 M | -3.75 | -3.61 | 1.56 K | 156 K |
| CNVS | CNVS | 280.00 | 47.93 M | -2.00 | -0.71 | 498 | 139.44 K |
| ATHE | Alterity Therapeutics Ltd ADR | 132.60 | 44.1 M | -1.20 | -0.9 | 994 | 131.8 K |
| FTEK | Fuel Tech Inc | 3.79 | 42.45 M | -0.07 | -1.81 | 32.56 K | 123.4 K |
| AUDC | Audiocodes Ltd | 3.5346 | 201.75 M | -0.0661 | -1.84 | 32.2 K | 113.82 K |
| LAND | Gladstone Land Corp | 9.5264 | 317.49 M | -0.115 | -1.19 | 11.7 K | 111.46 K |
| IBIO | Ibio Inc | 2250.00 | -200.00 | -8.16 | 46 | 103.5 K | |
| CRMD | Cormedix Inc | 4.50 | 413.1 M | -0.50 | -10 | 21.55 K | 97 K |
| ORRF | Orrstown Finl Svcs | 9.8675 | 867.47 M | -0.2193 | -2.17 | 9.41 K | 92.9 K |
| NCTY | The9 Ltd ADR | 1077.00 | 41.54 M | -33.00 | -2.97 | 85 | 91.55 K |
| PLAG | Planet Green Holdings Corp | 262.50 | -7.00 | -2.6 | 347 | 91.09 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BB | Blackberry Ltd | 14.48 | 5.52 B | -0.43 | -2.88 | 37.41 M | 541.67 M |
| UNP | Union Pacific Corp | 58.6754 | 179.48 B | -0.3626 | -0.61 | 4.05 M | 237.35 M |
| APD | Air Products and Chemicals | 67.6054 | 70.19 B | -2.441 | -3.48 | 3.11 M | 210.36 M |
| KBH | KB Home | 17.2117 | 3.04 B | -0.166 | -0.96 | 11.57 M | 199.06 M |
| MPC | Marathon Petroleum Corp | 24.4441 | 109.69 B | -0.4748 | -1.91 | 7.35 M | 179.66 M |
| MOS | Mosaic Company | 41.5054 | 7.25 B | -0.8563 | -2.02 | 4.15 M | 172.43 M |
| EOG | Eog Resources | 47.6994 | 80.66 B | -0.3059 | -0.64 | 3.61 M | 172.26 M |
| CF | Cf Industries Holdings | 25.0031 | 18.33 B | -0.2139 | -0.85 | 6.23 M | 155.68 M |
| ABT | Abbott Laboratories | 27.5088 | 189.28 B | -0.1867 | -0.67 | 5.63 M | 154.75 M |
| PSX | Phillips 66 | 37.8963 | 100.9 B | -0.3199 | -0.84 | 3.88 M | 147.16 M |
| CCL | Carnival Corp | 28.0015 | 41.25 B | -0.4002 | -1.41 | 5 M | 140.08 M |
| DVN | Devon Energy Corp | 34.7077 | 49.44 B | -0.4177 | -1.19 | 3.88 M | 134.58 M |
| ABBV | Abbvie Inc | 25.7855 | 521.41 B | -0.1495 | -0.58 | 5.16 M | 133.16 M |
| LIN | Linde Plc | 90.9306 | -0.831 | -0.91 | 1.36 M | 123.96 M | |
| VLO | Valero Energy Corp | 21.9708 | 101.43 B | -0.2575 | -1.16 | 5.6 M | 123.11 M |
| WOLF | Wolfspeed | 62.4586 | 1.47 B | -0.5099 | -0.81 | 1.84 M | 115.01 M |
| IP | International Paper Company | 33.4092 | 18.36 B | -0.1751 | -0.52 | 3.26 M | 108.96 M |
| CPAY | Corpay Inc | 83.17 | 30.33 B | -1.74 | -2.05 | 1.29 M | 106.94 M |
| HLF | Herbalife Ltd | 22.5316 | 1.63 B | -0.2367 | -1.04 | 4.4 M | 99.03 M |
| LNG | Cheniere Energy Inc | 26.2392 | -0.7056 | -2.62 | 3.77 M | 98.85 M | |
| YELP | Yelp Inc | 34.33 | 1.12 B | -0.54 | -1.55 | 2.75 M | 94.42 M |
| BBWI | Bath & Body Works Inc | 19.3119 | 4.38 B | -0.212 | -1.09 | 4.08 M | 78.86 M |
| MKC | Mccormick & Company | 28.5579 | 12.63 B | -0.5826 | -2 | 2.41 M | 68.78 M |
| PCG | Pacific Gas & Electric Company | 37.8533 | 28.85 B | -0.2078 | -0.55 | 1.8 M | 68.09 M |
| CP | Canadian Pacific Railway | 21.609 | 81.54 B | -0.1485 | -0.68 | 2.96 M | 63.89 M |
| KSS | Kohl's Corp | 27.7028 | 2.79 B | -0.246 | -0.88 | 2.22 M | 61.54 M |
| OVV | Ovintiv Inc | 63.965 | 17.05 B | -0.8287 | -1.28 | 937.84 K | 59.99 M |
| RCI | Rogers Communication | 24.4458 | -0.7992 | -3.17 | 2.24 M | 54.77 M | |
| PEG | Public Service Enterprise Group Inc | 20.7391 | 37.03 B | -0.1588 | -0.76 | 2.49 M | 51.54 M |
| DB | Deutsche Bank Ag | 30.2442 | 69.2 B | -0.3493 | -1.14 | 1.47 M | 44.46 M |
| NBR | Nabors Industries | 655.6297 | 1.32 B | -4.192 | -0.64 | 62.28 K | 40.83 M |
| SAN | Banco Santander ADR | 3.4568 | 179.94 B | -0.0583 | -1.66 | 11.07 M | 38.28 M |
| BCS | Barclays Plc ADR | 10.9619 | 76.95 B | -0.1565 | -1.41 | 3.05 M | 33.4 M |
| CLH | Clean Harbors | 51.10 | 15.29 B | -0.42 | -0.82 | 590.11 K | 30.15 M |
| RMD | Resmed Inc | 39.3789 | 33.55 B | -0.3202 | -0.81 | 695.5 K | 27.39 M |
| PHYS | Sprott Physical Gold Trust | 9.93 | -0.19 | -1.88 | 2.13 M | 21.15 M | |
| GWRE | Guidewire Software Inc | 42.33 | 13.07 B | -0.56 | -1.31 | 488.1 K | 20.66 M |
| CHE | Chemed Inc | 68.7709 | 7.14 B | -1.2032 | -1.72 | 294.2 K | 20.23 M |
| DK | Delek US Holdings | 19.6584 | 4.11 B | -0.3941 | -1.97 | 893.71 K | 17.57 M |
| CRK | Comstock Resources | 72.242 | 4.44 B | -1.7158 | -2.32 | 238.52 K | 17.23 M |
| FUL | H. B. Fuller Company | 33.3117 | 2.73 B | -0.2651 | -0.79 | 458.3 K | 15.27 M |
| TU | Telus Corp | 7.512 | 13.64 B | -0.2374 | -3.06 | 2.01 M | 15.09 M |
| MBI | MBIA Inc | 5.8061 | 240.81 M | -0.048 | -0.82 | 2.55 M | 14.82 M |
| PRKS | United Parks & Resorts Inc | 30.9136 | 1.89 B | -0.3963 | -1.27 | 395.3 K | 12.22 M |
| PSO | Pearson Plc ADR | 11.4009 | 10.34 B | -0.0964 | -0.84 | 1.03 M | 11.71 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 4.2725 | 144.15 B | -0.035 | -0.81 | 2.45 M | 10.45 M |
| WTI | W&T Offshore | 12.5818 | 489.47 M | -0.1687 | -1.32 | 804.21 K | 10.12 M |
| GMED | Globus Medical Inc | 16.96 | 10.12 B | -0.27 | -1.57 | 552.19 K | 9.37 M |
| CVI | Cvr Energy Inc | 16.5949 | 4.08 B | -0.416 | -2.45 | 555.4 K | 9.22 M |
| AX | Axos Financial Inc | 11.415 | 5.2 B | -0.365 | -3.1 | 785.15 K | 8.96 M |
| SA | Seabridge Gold | 8.35 | 2.74 B | -0.08 | -0.95 | 840.16 K | 7.02 M |
| LRN | Stride Inc | 25.95 | 3.24 B | -0.54 | -2.04 | 267.67 K | 6.95 M |
| CUBI | Customers Bancorp | 14.4727 | 2.88 B | -0.40 | -2.69 | 460.68 K | 6.67 M |
| TTI | Tetra Technologies | 8.8035 | 930.66 M | -0.1495 | -1.67 | 708.8 K | 6.24 M |
| ARCO | Arcos Dorados Holdings Inc | 9.3542 | 1.46 B | -0.0968 | -1.02 | 664.2 K | 6.21 M |
| MTDR | Matador Resources Company | 10.9815 | 6.44 B | -0.0646 | -0.58 | 540.2 K | 5.93 M |
| NWG | Natwest Group Plc ADR | 5.0823 | 62.85 B | -0.1264 | -2.43 | 1.14 M | 5.8 M |
| PAC | Grupo Aeroportuario Del Pacifico ADR | 27.1506 | 14.26 B | -0.1696 | -0.62 | 171.2 K | 4.65 M |
| RES | RPC Inc | 11.3483 | 1.24 B | -0.2551 | -2.2 | 404.1 K | 4.59 M |
| HEI-A | HEICO Corporation | 14.4132 | 36.45 B | -0.1108 | -0.76 | 184.76 K | 2.66 M |
| UAN | Cvr Partners LP | 65.9333 | 1.19 B | -0.6285 | -0.94 | 30.89 K | 2.04 M |
| NGVC | Natural Grocers By Vitamin Cottage Inc | 23.1379 | 671.79 M | -0.5329 | -2.25 | 84.4 K | 1.95 M |
| NGL-PB | NGL Energy Partners LP | 30.19 | 1.81 B | -0.18 | -0.59 | 64.36 K | 1.94 M |
| LODE | Comstock | 412.50 | 126.77 M | -25.00 | -5.71 | 4.13 K | 1.7 M |
| NGL-PC | NGL Energy Partners LP | 25.7096 | 1.8 B | -0.1533 | -0.59 | 64.36 K | 1.65 M |
| UVE | Universal Insurance Holdings Inc | 4.6295 | 1.33 B | -0.0519 | -1.11 | 196.81 K | 911.12 K |
| NGL | Ngl Energy Partners LP | 12.2418 | 2.12 B | -0.073 | -0.59 | 64.36 K | 787.82 K |
| USPH | U.S. Physical Therapy | 24.0054 | 1.49 B | -0.2096 | -0.87 | 28.3 K | 679.35 K |
| NOG | Northern Oil and Gas | 12.90 | -0.22 | -1.68 | 51.82 K | 668.47 K | |
| FRO | Frontline Ltd | 4.2707 | 10.14 B | -0.0239 | -0.56 | 143.1 K | 611.16 K |
| GSL | Global Ship Lease Inc | 19.5748 | 1.54 B | -0.2471 | -1.25 | 27.12 K | 530.97 K |
| EARN | Ellington Residential Mortgage | 3.2874 | 128.12 M | -0.0513 | -1.54 | 121.9 K | 400.73 K |
| USB-PA | U.S. Bancorp PERP PFD SER A | 572.6712 | -51.8267 | -8.3 | 622 | 356.2 K | |
| CTO | Consolidated-Tomoka Land Company | 6.2244 | 791.87 M | -0.163 | -2.55 | 56 K | 348.55 K |
| LEU | Centrus Energy Corp. | 79.6703 | 2.29 B | -8.2418 | -9.38 | 4.34 K | 346.01 K |
| MSB | Mesabi Trust | 5.3206 | 225.93 M | -0.1194 | -2.19 | 57.9 K | 308.06 K |
| GAB-PH | The Gabelli Equity Trust Inc | 12.5315 | 1.28 B | -0.0682 | -0.54 | 17.92 K | 224.6 K |
| CYD | China Yuchai International | 8.745 | 908.71 M | -0.0502 | -0.57 | 22.2 K | 194.14 K |
| RM | Regional Managment Corp | 20.4104 | 315.75 M | -0.1158 | -0.56 | 9.5 K | 193.9 K |
| SBR | Sabine Royalty Trust | 18.5986 | 937.6 M | -0.1079 | -0.58 | 10.2 K | 189.71 K |
| MKC-V | McCormick & Company Incorporated | 29.3956 | 12.65 B | -0.4324 | -1.45 | 6.4 K | 188.13 K |
| MKCV | McCormick & Company, Incorporated | 28.8227 | 19.84 B | -0.4244 | -1.45 | 6.21 K | 179.05 K |
| MANU | Manchester United Ltd | 14.9054 | 4.09 B | -0.2318 | -1.53 | 10.8 K | 160.98 K |
| CRT | Cross Timbers Royalty Trust | 8.9683 | 75 M | -0.183 | -2 | 16 K | 143.49 K |
| BAC-P-E | Bank of America Corporation Depositary Sh repstg 1/1000th Perp Pfd Ser E | 18.0847 | -0.0949 | -0.52 | 5.14 K | 92.94 K | |
| BML-PL | Bank of America Corporation | 11.3013 | 237.31 B | -0.1841 | -1.6 | 7.9 K | 89.27 K |
| MPV | Massmutual Participation Investors | 5.4876 | 176.56 M | -0.06 | -1.08 | 16 K | 87.8 K |
| CTA-PA | E. I. du Pont de Nemours and Company | 46.4393 | 46.53 B | -0.901 | -1.9 | 1.57 K | 72.86 K |
| PYT | Pplus Trust | 11.4064 | -0.1851 | -1.6 | 5.61 K | 63.93 K | |
| BAC-PE | Bank of America Corporation | 11.9157 | 228.17 B | -0.0623 | -0.52 | 5.14 K | 61.23 K |
| MCI | Massmutual Corporate Investors | 6.0363 | 359.04 M | -0.0562 | -0.92 | 8.7 K | 52.52 K |
| PARR | Par Petroleum Corp | 16.40 | 3.56 B | -0.20 | -1.2 | 2.7 K | 44.28 K |
| CBAN | Colony Bankcorp Inc | 5.2918 | -0.2123 | -3.86 | 6.7 K | 35.46 K | |
| BML-PG | Bank of America Corporation | 11.2978 | 260.57 B | -0.0672 | -0.59 | 3.06 K | 34.58 K |
| BHV | Blackrock Virginia Muni Trust | 10.5865 | 19.84 M | -0.0857 | -0.8 | 2.2 K | 23.29 K |
| TFII | Tfi International Inc | 15.0872 | 7.96 B | -0.0774 | -0.51 | 1.3 K | 19.61 K |
| EVAC | EQV Ventures Acquisition Corp. II | 8.24 | -0.22 | -2.6 | 2.27 K | 18.7 K | |
| KTN | Lehman Abs Corp | 12.8441 | -0.0823 | -0.64 | 1.11 K | 14.21 K | |
| BESS | Bimergen Energy Corporation | 54.60 | 24.98 M | -2.80 | -4.88 | 204 | 11.14 K |
| FLG-PU | Flagstar Financial, Inc. Bifurc | 24.5489 | -0.4318 | -1.73 | 414 | 10.16 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| RCI-B | Rogers Communications Inc | 25.1752 | -0.8236 | -3.17 | 6 M | 151.03 M | |
| T | Telus Corp | 7.8662 | -0.2321 | -2.87 | 12.25 M | 96.35 M | |
| OBE | Obsidian Energy Ltd | 75.88 | -1.33 | -1.72 | 1.01 M | 76.31 M | |
| BNS | Bank of Nova Scotia | 29.2691 | -0.1573 | -0.53 | 2.56 M | 74.96 M | |
| BB | Blackberry Ltd | 15.05 | -0.58 | -3.71 | 4.82 M | 72.49 M | |
| CP | Canadian Pacific Kansas City Ltd | 22.6015 | -0.1519 | -0.67 | 1.43 M | 32.42 M | |
| OVV | Ovintiv Inc | 67.1698 | -0.9067 | -1.33 | 281.77 K | 18.93 M | |
| L | Loblaw CO | 7.1861 | -0.061 | -0.84 | 2.44 M | 17.51 M | |
| TOU | Tourmaline Oil Corp | 26.0324 | -0.4562 | -1.72 | 434.8 K | 11.32 M | |
| GIL | Gildan Activewear Inc | 16.6614 | -0.0927 | -0.55 | 597.6 K | 9.96 M | |
| EFN | Element Fleet Management Corp | 7.4641 | -0.0568 | -0.76 | 1.06 M | 7.9 M | |
| TCW | Trican Well | 9.0877 | -0.1203 | -1.31 | 613.27 K | 5.57 M | |
| PEY | Peyto Exploration and Dvlpmnt Corp | 6.3305 | -0.1266 | -1.96 | 566.2 K | 3.58 M | |
| RUS | Russel Metals | 10.8851 | -0.3027 | -2.71 | 326.9 K | 3.56 M | |
| SGY | Surge Energy Inc | 21.6177 | -0.4206 | -1.91 | 130.29 K | 2.82 M | |
| WCN | Waste Connections Inc | 26.197 | -0.2008 | -0.76 | 105.52 K | 2.76 M | |
| AQN | Algonquin Power and Utilities Corp | 3.6694 | -0.114 | -3.01 | 479.33 K | 1.76 M | |
| CEF | Sprott Physical Gold Silver Trust | 13.5476 | -0.1494 | -1.09 | 127.9 K | 1.73 M | |
| KEL | Kelt Exploration Ltd | 7.38 | -0.12 | -1.6 | 150.4 K | 1.11 M | |
| BDGI | Badger Infrastructure Solutions Ltd | 13.1581 | -0.14 | -1.05 | 81.9 K | 1.08 M | |
| AAV | Advantage Oil & Gas Ltd | 4.07 | -0.10 | -2.4 | 231.26 K | 941.24 K | |
| EDV | Endeavour Mining Corp | 3.6925 | -0.082 | -2.17 | 236.57 K | 873.53 K | |
| MER | Africa Oil Corp | 5.7892 | -0.0321 | -0.55 | 125.3 K | 725.39 K | |
| FRU | Freehold Royalties Ltd | 10.1513 | -0.0727 | -0.71 | 67.72 K | 687.43 K | |
| ACQ | Autocanada Inc | 24.0354 | -0.1842 | -0.76 | 22.14 K | 532.07 K | |
| WILD | Wildbrain Ltd | 3.0586 | -0.0191 | -0.62 | 171.8 K | 525.47 K | |
| AFN | Ag Growth International Inc | 22.2063 | -0.6259 | -2.74 | 21.8 K | 484.1 K | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 6.2134 | -0.0514 | -0.82 | 71.38 K | 443.52 K | |
| NWC | The North West Company Inc | 13.6095 | -0.4231 | -3.02 | 32.12 K | 437.1 K | |
| MTY | Mty Food Group Inc | 19.7066 | -0.108 | -0.55 | 21.1 K | 415.81 K | |
| PTM | Platinum Group Metals Ltd | 93.00 | -1.00 | -1.06 | 4.11 K | 381.76 K | |
| KRN | Karnalyte Resources Inc | 6.15 | -0.40 | -6.11 | 60 K | 369 K | |
| BIR | Birchcliff Energy Ltd | 5.2186 | -0.0385 | -0.73 | 68.9 K | 359.56 K | |
| DXT | Dexterra Group Inc | 16.6091 | -0.2275 | -1.35 | 21.32 K | 354.11 K | |
| SEA | Seabridge Gold Inc | 6.6947 | -0.1226 | -1.8 | 47.9 K | 320.7 K | |
| III | Imperial Metals Corp | 10.40 | -0.21 | -1.98 | 22.65 K | 235.56 K | |
| EFR | Energy Fuels Inc | 7.50 | -0.50 | -6.25 | 30.95 K | 232.11 K | |
| HMMC | Hemlo Mining Corp. | 99.00 | -2.25 | -2.22 | 2.25 K | 222.55 K | |
| CAS | Cascades Inc | 3.8865 | -0.0548 | -1.39 | 55.91 K | 217.29 K | |
| EFX | Enerflex Ltd | 10.4497 | -0.1324 | -1.25 | 18.6 K | 194.36 K | |
| RCI-A | Rogers Communications Inc | 27.407 | -0.7442 | -2.64 | 6.33 K | 173.54 K | |
| TRP-PC | TC Energy Corp Pref Series 5 | 13.75 | -0.0834 | -0.6 | 10.57 K | 145.34 K | |
| CPX-PE | Capital Power Corporation Pref E | 9.7464 | -0.1815 | -1.83 | 13.33 K | 129.92 K | |
| AIF | Altus Group Ltd | 6.4877 | -0.0867 | -1.32 | 15.85 K | 102.83 K | |
| USA | Americas Silver Corp | 8.40 | -0.30 | -3.45 | 11.33 K | 95.2 K | |
| FTS-PH | Fortis Inc Pref H | 14.1046 | -0.1457 | -1.02 | 6.34 K | 89.42 K | |
| NPI-PA | Northland Power Inc Pref A | 12.7039 | -0.0651 | -0.51 | 6.86 K | 87.16 K | |
| DCM | Data Communications Mgmt Corp | 155.2719 | 7.84 M | -4.8271 | -3.02 | 540 | 83.85 K |
| KPT | Kp Tissue Inc | 7.0977 | -0.2576 | -3.5 | 10.7 K | 75.95 K | |
| PNP | Pinetree Capital Ltd | 72.00 | -4.00 | -5.26 | 983 | 70.78 K | |
| BN-PZ | Brookfield Corporation | 12.1684 | -0.3343 | -2.67 | 5.25 K | 63.88 K | |
| TAL | Petrotal Corp | 48.747 | -2.1506 | -4.23 | 1.24 K | 60.5 K | |
| ENB-PB | Enbridge Cumulative Red B Prf | 11.5576 | -0.0601 | -0.52 | 5.14 K | 59.36 K | |
| CPX-PA | Capital Power Corporation Pref A | 10.3545 | -0.1019 | -0.97 | 4.26 K | 44.16 K | |
| AI | Atrium Mortgage Investment Corp | 3.9861 | -0.0576 | -1.42 | 5.1 K | 20.33 K | |
| CF-PC | Canaccord Genuity Group Inc Pref C | 7.2321 | -0.0515 | -0.71 | 1.62 K | 11.75 K | |
| PGIC | Premium Global Income Split Corp | 14.9266 | -0.9116 | -5.76 | 638 | 9.52 K | |
| CSE-PA | Capstone Infrastructure Corp | 6.748 | -0.1812 | -2.62 | 1.2 K | 8.1 K | |
| ELE | Elemental Royalty Corporation | 3963.8787 | -208.6252 | -5 | 2 | 7.93 K | |
| BCE-PZ | Bce Inc Pref Z | 10.4309 | -0.5879 | -5.34 | 628 | 6.55 K | |
| NOA | North American Construction Group Ltd | 3.5472 | -0.041 | -1.14 | 900 | 3.19 K | |
| MAL | Magellan Aero | 3.217 | -0.1057 | -3.18 | 500 | 1.61 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| VRCI | Verde Science Inc | 94.64 | -10.36 | -9.87 | 178.67 K | 16.91 M | |
| CBDX | Curative Biosciences Inc | 625.00 | 3.16 K | -355.00 | -36.22 | 9.4 K | 5.87 M |
| APHD | Verde Bio Holdings Inc | 2200.00 | 18.16 M | -200.00 | -8.33 | 815 | 1.79 M |
| SPRN | Supernova Energy Inc | 157.98 | 33.18 K | -6.02 | -3.67 | 7.92 K | 1.25 M |
| GAMI | GAMCO Investors Inc | 24.894 | 536.94 M | -0.1891 | -0.75 | 38.07 K | 947.66 K |
| LASLY | Lentuo International Inc | 4.30 | 3.26 K | -0.17 | -3.8 | 95 K | 408.48 K |
| BYDDY | BYD Company Limited | 6.62 | 79.59 B | -0.27 | -3.92 | 38.18 K | 252.74 K |
| AXPWQ | Axion Power International Inc | 106190.00 | 9.6 K | -5740.00 | -5.13 | 2 | 212.38 K |
| HDYNQ | Hyperdynamics Corporation | 3.488 | -0.192 | -5.22 | 34.3 K | 119.65 K | |
| DOMR | Dominion Resources Black Warrior Trust | 3.398 | 785 | -0.1141 | -3.25 | 30.8 K | 104.67 K |
| PNPL | Pineapple Express | 20.00 | 36.55 K | -80.00 | -80 | 4 K | 80 K |
| AMBS | Amarantus BioScience Holdings Inc | 5.775 | 63.04 K | -0.525 | -8.33 | 8.53 K | 49.25 K |
| CYRNQ | CYRNQ | 62.40 | 799 | -0.40 | -0.64 | 686 | 42.81 K |
| VRSEF | Verisante Technology Inc | 3.20 | 92.27 K | -0.094 | -2.85 | 10.5 K | 33.6 K |
| TREVQ | Trevali Mining Corporation | 4.824 | -0.177 | -3.54 | 6.07 K | 29.3 K | |
| USRM | U.S. Stem Cell Inc | 21.50 | 64.15 K | -1.50 | -6.52 | 1.26 K | 27.11 K |
| RTNB | root9B Holdings Inc | 9.00 | 610 | -0.15 | -1.64 | 2.94 K | 26.47 K |
| PZOO | Pazoo Inc | 652.50 | -47.50 | -6.79 | 37 | 24.14 K | |
| SYNE | Synthesis Energy Systems Inc | 62.08 | 157 | -1.2096 | -1.91 | 176 | 10.93 K |
| AZFL | Amazonas Florestal Ltd | 30.00 | 1.64 M | -1.00 | -3.23 | 168 | 5.04 K |
| XDSL | mPhase Technologies Inc | 7.00 | 16.8 K | -0.50 | -6.67 | 686 | 4.8 K |
| VOIS | GAMERICA Holdings and Acquisitions Corp | 2000.00 | 8.88 K | -200.00 | -9.09 | 2 | 4 K |
| RGGI | Resgreen Group International Inc | 50.00 | 48.75 K | -18.00 | -26.47 | 69 | 3.45 K |
| FONU | FonU2 Inc | 7.60 | -0.04 | -0.52 | 353 | 2.68 K | |
| PEHD | Perigee Holdings Inc. | 16.00 | 130 | -3.20 | -16.67 | 66 | 1.06 K |
| CGAC | Code Green Apparel Corp | 8.00 | 1.09 M | -7.00 | -46.67 | 30 | 240 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SLG | PetroTal Corp | 9.0332 | -0.3985 | -4.23 | 124.06 K | 1.12 M | |
| TIE | Coloured Ties Capital Inc. | 5.50 | -0.3882 | -6.59 | 184.68 K | 1.02 M | |
| AZR | Azarga Metals Corp | 17.50 | 315.11 K | -0.50 | -2.78 | 36.4 K | 637 K |
| ABM | Athabasca Minerals Inc | 6.00 | -3.00 | -33.33 | 29 K | 174 K | |
| PUMA | Puma Exploration Inc | 24.00 | -2.00 | -7.69 | 3.5 K | 84 K | |
| NZ | New Zealand Energy Corp | 3.60 | -0.10 | -2.7 | 9.58 K | 34.49 K | |
| TGX | True North Gems Inc | 150.00 | -30.00 | -16.67 | 195 | 29.25 K | |
| DSY | Destiny Media Technologies Inc | 6.45 | -0.25 | -3.73 | 3.6 K | 23.22 K | |
| SGLD | Scorpio Gold Corporation | 3.42 | -0.36 | -9.52 | 5.82 K | 19.91 K | |
| TK | Tinka Resources Limited | 3.60 | -0.25 | -6.49 | 4.76 K | 17.14 K | |
| PDQ | Paradigm Gold Corporation | 4.00 | -0.50 | -11.11 | 2.37 K | 9.48 K | |
| LTV | Leonovus Inc | 5.70 | -0.90 | -13.64 | 1.52 K | 8.66 K | |
| MAX | Max Resource Corp | 6.00 | -2.40 | -28.57 | 1.4 K | 8.4 K | |
| GIP | Green Impact Partners Inc | 135.00 | -15.00 | -10 | 60 | 8.1 K | |
| GR | Great Atlantic Resources Corp | 8.00 | -2.00 | -20 | 790 | 6.32 K | |
| BTR | Bonterra Resources Inc | 5.00 | -1.00 | -16.67 | 1.23 K | 6.14 K | |
| CTEK | CLEANTEK Industries Inc | 25.8824 | -1.7647 | -6.38 | 221 | 5.72 K | |
| AGX | Silver X Mining Corp | 4.00 | -1.60 | -28.57 | 1.32 K | 5.28 K | |
| ENA | Enablence Technologies Inc | 19.20 | -3.60 | -15.79 | 273 | 5.24 K | |
| CPAU | CopAur Minerals Inc | 10.00 | -2.00 | -16.67 | 495 | 4.95 K | |
| IMR | iMetal Resources Inc | 25.00 | -25.00 | -50 | 80 | 2 K | |
| AAZ | Azincourt Energy Corp | 6.6561 | -0.1585 | -2.33 | 221 | 1.47 K | |
| SAG | Sterling Metals Corp | 90.00 | 6.48 M | -20.00 | -18.18 | 13 | 1.17 K |
| AEC | Anfield Energy Inc | 67.50 | 59.03 M | -7.50 | -10 | 13 | 877.5 |
| CDA | Canuc Resources Corporation | 4.00 | -2.00 | -33.33 | 200 | 800 | |
| FMN | Fidelity Minerals Corp | 33.75 | -7.50 | -18.18 | 10 | 337.5 | |
| ENDR | Enduro Metals Corporation | 3.60 | -0.10 | -2.7 | 50 | 180 | |
| SCLT | Searchlight Resources Inc | 4.50 | -9.00 | -66.67 | 6 | 27 | |
| TNX | TenX Protocols Inc. | 186.2255 | -4.20 | -2.21 | 0 | 0 |