Losers for 27 August 2015 from 00:00:00 until 23:59:59
Losers for 27 August 2015 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GSAT | Globalstar | 23.40 | 11.19 B | -0.90 | -3.7 | 271.04 K | 6.34 M |
| WYY | Widepoint Corp | 12.10 | 60.99 M | -0.10 | -0.82 | 35.57 K | 430.43 K |
| IBIO | Ibio Inc | 3550.00 | 50.06 M | -50.00 | -1.39 | 43 | 152.65 K |
| INUV | Inuvo Inc | 25.40 | 6.27 M | -0.40 | -1.55 | 5.98 K | 151.89 K |
| CEV | Eaton Vance California Muni Income Trust | 7.6996 | 75.26 M | -0.0678 | -0.87 | 14.13 K | 108.76 K |
| BHB | Bar Harbor Bankshares | 14.3738 | 692.94 M | -0.2021 | -1.39 | 7.5 K | 107.8 K |
| PCG-P-B | Pacific Gas & Electric Company. 5 1/2% Preferred Stock | 23.777 | -0.26 | -1.08 | 3.46 K | 82.34 K | |
| ARMP | Armata Pharmaceuticals Inc | 966.00 | 139.43 M | -12.60 | -1.29 | 79 | 76.31 K |
| PCG-P-H | Pacific Gas & Electric Company. 4.50% 1st Preferred Stock | 20.454 | -0.3515 | -1.69 | 3.36 K | 68.64 K | |
| PCG-P-A | Pacific Gas & Electric Company. 6% Preferred Stock | 26.087 | -0.3827 | -1.45 | 2.28 K | 59.48 K | |
| CANF | Can-Fite Biopharma Ltd ADR | 4829.9971 | 5.03 M | -209.6997 | -4.16 | 11 | 53.13 K |
| EVI | Evi Industries Inc | 3.7474 | 287.44 M | -0.1801 | -4.59 | 13.1 K | 49.09 K |
| USBC | USBC, Inc. | 119.60 | 142.73 M | -28.40 | -19.19 | 348 | 41.62 K |
| SDEV | Stablecoin Development Corporation | 39475.1055 | 62.17 M | -1012.1836 | -2.5 | 1 | 39.48 K |
| PCG-P-D | Pacific Gas & Electric Company. 5% 1st Red. Preferred Stock | 22.742 | -0.4598 | -1.98 | 1.12 K | 25.49 K | |
| INTT | Intest Corp | 4.00 | 178.28 M | -0.05 | -1.23 | 5.06 K | 20.24 K |
| DXR | Daxor Corp | 5.9572 | 49.8 M | -0.0978 | -1.62 | 3.15 K | 18.75 K |
| ELLO | Ellomay Capital Ltd | 9.1764 | 250.23 M | -0.0681 | -0.74 | 2 K | 18.35 K |
| FRD | Friedman Industries Inc | 5.3781 | 283.61 M | -0.0804 | -1.47 | 2.6 K | 13.98 K |
| PLAG | Planet Green Holdings Corp | 372.50 | 5.01 M | -15.00 | -3.87 | 32 | 11.92 K |
| TOON | Kartoon Studios Inc | 49.50 | 30.62 M | -6.90 | -12.23 | 230 | 11.38 K |
| PCG-P-I | Pacific Gas & Electric Company. 4.36% 1st Preferred Stock | 20.8008 | -0.3495 | -1.65 | 396 | 8.24 K | |
| MTNB | Matinas Biopharma Hl | 44.50 | 1.2 M | -0.50 | -1.11 | 175 | 7.79 K |
| IOR | Income Opportunity Realty Trust | 8.55 | 74.21 M | -0.35 | -3.93 | 576 | 4.92 K |
| BESS | Bimergen Energy Corporation | 63.00 | 29.38 M | -7.00 | -10 | 69 | 4.35 K |
| OPHC | Optimumbank Hlds | 9.10 | 112.79 M | -0.40 | -4.21 | 20 | 182 |
| SCPX | Scorpius Holdings Inc | 71436.3672 | 12.23 K | -1519.9219 | -2.08 | 0 | 0 |
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DC | Class III Milk | 16.32 | -0.11 | -0.67 | 75 | 1.22 K |
Foreign Exchange Market (FOREX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ILSRUB | ILSRUB | 16.8816 | -0.6264 | -3.58 | 0 | 0 |
Global Indices (INDX) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MOVE | Merrill Lynch Option Volatility Estimate | 91.40 | 2.92 B | -0.60 | -0.65 | 0 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DLTR | Dollar Tree Inc | 76.79 | 26.42 B | -0.55 | -0.71 | 5.42 M | 416.32 M |
| UAL | United Airlines Holdings Inc | 53.36 | 39.17 B | -0.59 | -1.09 | 5.77 M | 307.87 M |
| OPK | Opko Health Inc | 11.12 | 1.27 B | -0.27 | -2.37 | 7.83 M | 87.11 M |
| ALGT | Allegiant Travel Com | 185.1599 | 2.59 B | -5.4191 | -2.84 | 306.1 K | 56.68 M |
| JKHY | Jack Henry & Assoc | 59.5085 | 12.28 B | -0.7809 | -1.3 | 681.3 K | 40.54 M |
| NTCT | Netscout Systems | 37.51 | 2.35 B | -0.46 | -1.21 | 1.02 M | 38.11 M |
| TREE | Lendingtree Inc | 103.35 | 496.39 M | -4.47 | -4.15 | 345.09 K | 35.66 M |
| COHR | Coherent Inc | 16.77 | 42.28 B | -0.19 | -1.12 | 1.11 M | 18.56 M |
| FLWS | 1-800-Flowers.com | 8.43 | 174.89 M | -1.17 | -12.19 | 2.07 M | 17.43 M |
| OMER | Omeros Corp | 15.76 | 1.25 B | -0.49 | -3.02 | 1.11 M | 17.43 M |
| SEAC | Sea Change Intl IN | 116.40 | 8.4 M | -2.20 | -1.85 | 119.52 K | 13.91 M |
| OSPN | Onespan Inc | 15.9208 | 808.73 M | -0.134 | -0.83 | 873.49 K | 13.91 M |
| BLKB | Blackbaud Inc | 56.1412 | 2.47 B | -0.5251 | -0.93 | 242.73 K | 13.63 M |
| DXPE | Dxp Enterprise | 26.32 | 2.41 B | -0.21 | -0.79 | 488.3 K | 12.85 M |
| CCOI | Cogent Comm Hlds | 16.5174 | 222.79 M | -0.1026 | -0.62 | 777.2 K | 12.84 M |
| NEOG | Neogen Cp | 19.5445 | 2.55 B | -0.1837 | -0.93 | 515.1 K | 10.07 M |
| WIX | Wix.com Ltd | 20.14 | 2.69 B | -0.20 | -0.98 | 498.12 K | 10.03 M |
| LAB | Standard Biotools Inc | 11.38 | 260.89 M | -0.37 | -3.15 | 880.1 K | 10.02 M |
| PLUS | Eplus Inc | 18.5945 | 2.52 B | -0.1833 | -0.98 | 538.41 K | 10.01 M |
| NGNE | Neurogene Inc | 348.80 | 505.89 M | -17.20 | -4.7 | 24.85 K | 8.67 M |
| ENSG | The Ensign Group IN | 20.9599 | 10.8 B | -0.1338 | -0.63 | 354.05 K | 7.42 M |
| OMCL | Omnicell Inc | 34.18 | 1.65 B | -0.52 | -1.5 | 214.05 K | 7.32 M |
| JAKK | Jakks Pacific Inc | 87.4442 | 419.18 M | -0.5642 | -0.64 | 79.15 K | 6.92 M |
| TGTX | Tg Therapeuticscmn | 12.62 | 9.84 B | -0.13 | -1.02 | 533.5 K | 6.73 M |
| COKE | Coca Cola Bot Cons | 14.494 | 14.26 B | -0.5553 | -3.69 | 441.91 K | 6.41 M |
| GSAT | Globalstar, Inc. Common Stock | 23.40 | -0.90 | -3.7 | 271.04 K | 6.34 M | |
| TTMI | TTM Technologies | 6.85 | 7.61 B | -0.08 | -1.15 | 813.5 K | 5.57 M |
| MCFT | Mcbc Holdings | 10.5744 | 480.85 M | -0.5226 | -4.71 | 523.19 K | 5.53 M |
| LQDT | Liquidity Services | 7.10 | 1.44 B | -0.13 | -1.8 | 713.6 K | 5.07 M |
| KG | Kestrel Group Ltd | 267.8981 | 30.79 M | -2.2248 | -0.82 | 18.68 K | 5 M |
| IMKTA | Ingles Markets Inc | 43.9847 | 1.62 B | -0.7954 | -1.78 | 111.15 K | 4.89 M |
| GRBK | Green Brick Partners | 12.13 | 2.71 B | -0.25 | -2.02 | 334.07 K | 4.05 M |
| CMTL | Comtech Telecom Company | 20.1799 | 35.86 M | -0.1037 | -0.51 | 192.01 K | 3.87 M |
| RPD | Rapid7 Inc | 21.76 | 993.08 M | -0.60 | -2.68 | 171.05 K | 3.72 M |
| PEBO | Peoples Bancorp Inc | 13.4679 | 1.39 B | -0.0879 | -0.65 | 251.16 K | 3.38 M |
| TITN | Titan Machinery Inc | 11.11 | 558.44 M | -0.40 | -3.48 | 275.78 K | 3.06 M |
| CVCO | Cavco Inds Inc | 70.18 | 5.01 B | -1.01 | -1.42 | 43.57 K | 3.06 M |
| SNEX | Stonex Group Inc | 7.6533 | 6.84 B | -0.0741 | -0.96 | 365.85 K | 2.8 M |
| ASND | Ascendis Pharma ADR | 20.05 | 16.88 B | -0.81 | -3.88 | 137.14 K | 2.75 M |
| IPAR | Inter Parfums Inc | 20.6464 | 4.34 B | -0.504 | -2.38 | 132.62 K | 2.74 M |
| ACIC | American Coastal Insurance Corp | 9.9306 | 485.19 M | -0.2313 | -2.28 | 274.61 K | 2.73 M |
| EZPW | Ezcorp Inc | 5.75 | 1.77 B | -0.03 | -0.52 | 470.68 K | 2.71 M |
| ANGO | Angiodynamics Inc | 14.58 | 507.6 M | -0.21 | -1.42 | 175.86 K | 2.56 M |
| ICFI | Icf International | 32.3176 | 1.49 B | -0.4178 | -1.28 | 78.18 K | 2.53 M |
| LOGI | Logitech Int S.A. | 10.736 | 13.9 B | -0.0563 | -0.52 | 230.28 K | 2.47 M |
| JBSS | John B Sanfilippo | 36.8751 | 656.12 M | -0.1938 | -0.52 | 66.61 K | 2.46 M |
| VANI | Vivani Medical Inc | 218.16 | 103.73 M | -1.20 | -0.55 | 10.11 K | 2.21 M |
| POWL | Powell Inds Inc | 21.1183 | 5.04 B | -0.3878 | -1.8 | 101.91 K | 2.15 M |
| TNDM | Tandem Diabetes Care | 110.40 | 1.3 B | -3.30 | -2.9 | 18.36 K | 2.03 M |
| MFIN | Medallion Fin Cp | 5.3631 | 212.43 M | -0.0955 | -1.75 | 363.84 K | 1.95 M |
| RDNT | Radnet Inc | 6.21 | 6.13 B | -0.11 | -1.74 | 304.74 K | 1.89 M |
| AKTX | Akari Therapeutics ADR | 17840.00 | 16.29 M | -240.00 | -1.33 | 100 | 1.78 M |
| ARCT | Arcturus Therapeutics Ltd | 54.32 | 270.64 M | -0.56 | -1.02 | 27.17 K | 1.48 M |
| RGP | Resources Connection Inc | 10.4478 | 96.12 M | -0.0729 | -0.69 | 140.3 K | 1.47 M |
| SHOE | Shoe Station Group Inc. | 10.9242 | 396.07 M | -0.0982 | -0.89 | 123.6 K | 1.35 M |
| TBCH | Turtle Beach Corporation | 9.28 | 297.3 M | -0.28 | -2.93 | 143.5 K | 1.33 M |
| FISI | Financial Institut | 15.6994 | 780.25 M | -0.1538 | -0.97 | 84.69 K | 1.33 M |
| SPWH | Sportsman's Wareh | 11.86 | 43.45 M | -0.12 | -1 | 111.66 K | 1.32 M |
| CULP | Culp, Inc. Common Stock | 26.2058 | 45.47 M | -0.3296 | -1.24 | 49 K | 1.28 M |
| LMAT | Lemaitre Vascular | 12.0211 | 1.81 B | -0.0903 | -0.75 | 99.93 K | 1.2 M |
| TRUP | Trupanion Inc | 7.21 | 1.49 B | -0.08 | -1.1 | 162.75 K | 1.17 M |
| CLFD | Clearfield Inc | 16.81 | 410.1 M | -0.17 | -1 | 68.22 K | 1.15 M |
| BSET | Bassett Furniture | 18.3325 | 191.11 M | -0.8635 | -4.5 | 60.62 K | 1.11 M |
| CRMD | Cormedix Inc | 14.70 | 418.56 M | -0.40 | -2.65 | 74.55 K | 1.1 M |
| CASS | Cass Information Sys | 28.4128 | 710.79 M | -0.5909 | -2.04 | 38.05 K | 1.08 M |
| HNRG | Hallador Energy Company | 6.4762 | 478.98 M | -0.0348 | -0.53 | 166.62 K | 1.08 M |
| HOFT | Hooker Furniture | 16.2673 | 155.68 M | -0.1185 | -0.72 | 62.49 K | 1.02 M |
| TRAK | ReposiTrak | 11.7438 | 124.5 M | -0.4135 | -3.4 | 84.44 K | 991.59 K |
| CRAI | Cra International | 18.6038 | 1.25 B | -0.3122 | -1.65 | 49.4 K | 919.03 K |
| SUNWQ | Sunworks Inc | 21.77 | -0.49 | -2.2 | 41.49 K | 903.3 K | |
| NTBLQ | Notable Labs, Ltd. | 189.70 | -2.10 | -1.09 | 4.65 K | 881.92 K | |
| VNOM | Viper Energy LP | 8.0831 | 20.99 B | -0.1543 | -1.87 | 105.15 K | 849.91 K |
| CNSY | Cerenome, Inc. | 843750.00 | 5.17 M | -84375.00 | -9.09 | 1 | 843.75 K |
| ULH | Universal Logis Hld | 16.0905 | 773.37 M | -0.1582 | -0.97 | 50.74 K | 816.42 K |
| HHS | Harte-Hanks | 38.8826 | 29.44 M | -0.7459 | -1.88 | 20.64 K | 802.54 K |
| LFCR | Lifecore Biomedical Inc | 12.93 | 241.46 M | -0.16 | -1.22 | 61.9 K | 800.37 K |
| STRT | Strattec Security | 59.1681 | 245.88 M | -0.6186 | -1.03 | 12.86 K | 761.08 K |
| KE | Kimball Electrnc | 11.31 | 466.64 M | -0.33 | -2.84 | 67.18 K | 759.85 K |
| LOB | Live Oak Bancsh | 18.6538 | 1.6 B | -0.1722 | -0.91 | 40.5 K | 755.48 K |
| SPOK | Spok Holdings Inc | 8.1957 | 248.23 M | -0.0995 | -1.2 | 91.93 K | 753.44 K |
| WSBF | Waterstone Financial | 7.3187 | 362.42 M | -0.0409 | -0.56 | 102.2 K | 747.97 K |
| FOXF | Fox Factory Cp | 15.23 | 746.05 M | -0.12 | -0.78 | 48.16 K | 733.42 K |
| LMNR | Limoneira Company | 15.6662 | 188.57 M | -0.3638 | -2.27 | 46.72 K | 731.92 K |
| HFWA | Heritage Financial | 12.1423 | 1.15 B | -0.0694 | -0.57 | 60.05 K | 729.08 K |
| VSEC | V S E Cp | 18.9084 | 5.24 B | -0.3131 | -1.63 | 37.99 K | 718.37 K |
| CGEN | Compugen Ltd | 4.88 | 197.97 M | -0.07 | -1.41 | 142.99 K | 697.8 K |
| BELFB | BEL Fuse Inc Cl B | 15.5575 | 3.23 B | -0.1575 | -1 | 42.7 K | 664.31 K |
| NAGE | Niagen Bioscience, Inc. | 3.48 | 170.27 M | -0.03 | -0.85 | 180.43 K | 627.91 K |
| TRIB | Trinity Bio ADR | 79.45 | 4.78 M | -2.10 | -2.58 | 7.54 K | 599.05 K |
| LFWD | Rewalk Robotics Ltd | 17430.00 | 16.55 M | -1029.00 | -5.57 | 34 | 592.62 K |
| TFIN | Triumph Financial Inc | 14.22 | 1.47 B | -0.08 | -0.56 | 40.7 K | 578.75 K |
| FBIZ | First Business Finan | 16.6889 | 626.49 M | -0.0873 | -0.52 | 33.59 K | 560.65 K |
| NATH | Nathan's Famous IN | 26.6717 | 418.17 M | -0.3371 | -1.25 | 20.16 K | 537.75 K |
| COCP | Cocrystal Pharma Inc | 280.80 | 19.84 M | -10.80 | -3.7 | 1.89 K | 529.31 K |
| SENEA | Seneca Foods Cp A | 29.56 | 1.14 B | -0.21 | -0.71 | 17.59 K | 520.11 K |
| CPSS | Consumer Portfol | 5.73 | 219.16 M | -0.04 | -0.69 | 88.93 K | 509.55 K |
| CTSO | Cytosorbents Cor | 6.34 | 18.28 M | -0.16 | -2.46 | 78.54 K | 497.92 K |
| MBWM | Mercantile Bank Corp | 13.5647 | 1.06 B | -0.0806 | -0.59 | 35.96 K | 487.81 K |
| RAVE | Rave Restaurant Group | 9.89 | 29.84 M | -0.18 | -1.79 | 48.67 K | 481.4 K |
| CLIR | Clearsign Combustion | 45.30 | 16 M | -1.00 | -2.16 | 10.02 K | 453.95 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DG | Dollar General Corp | 64.6969 | 30.29 B | -2.1255 | -3.18 | 13.79 M | 892.32 M |
| VLO | Valero Energy Corp | 38.5967 | 97.81 B | -0.3308 | -0.85 | 11.15 M | 430.31 M |
| WSM | Williams-Sonoma | 29.7652 | 30.81 B | -2.4914 | -7.72 | 10.29 M | 306.21 M |
| P | Everpure, Inc. | 17.49 | 33.98 B | -0.15 | -0.85 | 7.52 M | 131.56 M |
| BF-B | Brown-Forman Corporation | 32.2234 | 14.14 B | -0.1714 | -0.53 | 3.25 M | 104.84 M |
| RH | Restoration Hardware Holdings | 92.90 | 2.55 B | -0.87 | -0.93 | 920.13 K | 85.48 M |
| SYF | Synchrony Financial | 25.5898 | 23.33 B | -0.2691 | -1.04 | 2.73 M | 69.81 M |
| PBF | PBF Energy Inc | 21.2753 | 7.81 B | -0.1492 | -0.7 | 1.97 M | 41.89 M |
| W | Wayfair Inc | 41.74 | 15.4 B | -1.31 | -3.04 | 989.89 K | 41.32 M |
| WST | West Pharmaceutical Services | 54.673 | 28.74 B | -0.6416 | -1.16 | 661.7 K | 36.18 M |
| AZZ | Azz Inc | 41.7077 | 3.91 B | -1.0834 | -2.53 | 583.7 K | 24.34 M |
| COHR | Coherent Inc | 16.77 | -0.19 | -1.12 | 1.11 M | 18.56 M | |
| MPT | Medical Properties Trust, Inc. | 5.549 | 1.09 B | -0.0372 | -0.67 | 3.15 M | 17.47 M |
| HEI | Heico Corp | 25.1621 | 48.23 B | -0.2269 | -0.89 | 690.04 K | 17.36 M |
| EVTC | Evertec Inc | 16.1837 | 1.96 B | -0.1451 | -0.89 | 535.1 K | 8.66 M |
| RYAM | Rayonier Advanced Materials Inc | 5.9435 | 379.48 M | -0.3095 | -4.95 | 1.45 M | 8.62 M |
| GHM | Graham Corp | 14.235 | 1.04 B | -0.982 | -6.45 | 459.56 K | 6.54 M |
| HY | Hyster-Yale Materials Handling | 45.9061 | 501.29 M | -1.0087 | -2.15 | 134.06 K | 6.15 M |
| HEI-A | HEICO Corporation | 21.8518 | 35.86 B | -0.387 | -1.74 | 270.59 K | 5.91 M |
| NSP | Insperity Inc | 17.3057 | 1.94 B | -0.1448 | -0.83 | 335.8 K | 5.81 M |
| HRTG | Heritage Insurance Holdings | 15.6741 | 992.69 M | -0.2072 | -1.3 | 365.08 K | 5.72 M |
| CPS | Cooper Std Hld Inc | 56.21 | 350.76 M | -0.55 | -0.97 | 100.05 K | 5.62 M |
| ESE | Esco Technologies Inc | 33.6101 | 6.18 B | -0.3248 | -0.96 | 158.41 K | 5.32 M |
| KG | KING PHARMACEUTICALS INC | 267.8981 | -2.2248 | -0.82 | 18.68 K | 5 M | |
| GKOS | Glaukos Corp | 27.85 | 13.98 B | -0.26 | -0.92 | 165.46 K | 4.61 M |
| HCI | Homeowners Choice | 29.1301 | 2.34 B | -0.7563 | -2.53 | 139.4 K | 4.06 M |
| GRBK | Green Brick Partners | 12.13 | -0.25 | -2.02 | 334.07 K | 4.05 M | |
| ETD | Ethan Allen Interiors Inc | 16.1175 | 454.44 M | -0.0919 | -0.57 | 209.1 K | 3.37 M |
| QTWO | Q2 Holdings Inc | 26.62 | 4.65 B | -0.75 | -2.74 | 107.06 K | 2.85 M |
| PFS | Provident Financial Services | 11.7327 | 3.02 B | -0.1186 | -1 | 237.79 K | 2.79 M |
| BBW | Build-A-Bear Workshop | 16.4134 | 370.69 M | -0.3531 | -2.11 | 169.26 K | 2.78 M |
| BF-A | Brown-Forman Corporation | 33.0582 | 14.56 B | -0.2709 | -0.81 | 69.4 K | 2.29 M |
| CPK | Chesapeake Utilities Corp | 40.2217 | 3.56 B | -0.5389 | -1.32 | 56.8 K | 2.28 M |
| DHX | Dice Holdings | 7.55 | 191.14 M | -0.14 | -1.82 | 294.16 K | 2.22 M |
| VVX | V2X Inc | 24.91 | 2.59 B | -0.28 | -1.11 | 74.06 K | 1.84 M |
| ASC | Ardmore Shipping Corp | 8.4736 | 731.25 M | -0.2004 | -2.31 | 199.9 K | 1.69 M |
| EIG | Employers Holdings Inc | 16.5679 | 841.1 M | -0.2093 | -1.25 | 90.9 K | 1.51 M |
| SRI | Stoneridge Inc | 12.11 | 146.48 M | -0.25 | -2.02 | 119.97 K | 1.45 M |
| CAPL | Crossamerica Partners LP | 6.9336 | 759.27 M | -0.1133 | -1.61 | 197.9 K | 1.37 M |
| CULP | Culp Inc | 26.2058 | 45.21 M | -0.3296 | -1.24 | 49 K | 1.28 M |
| DCO | Ducommun Inc | 23.16 | 2.2 B | -0.21 | -0.9 | 52.6 K | 1.22 M |
| WMK | Weis Markets | 31.7189 | 1.95 B | -0.555 | -1.72 | 35.94 K | 1.14 M |
| VCV | Invesco California Value Muni Income Trust | 7.0102 | 470.52 M | -0.0571 | -0.81 | 151.6 K | 1.06 M |
| MG | Mistras Group Inc | 14.21 | 642.76 M | -0.08 | -0.56 | 74.3 K | 1.06 M |
| TRAK | Repositrak Inc | 11.7797 | 128.95 M | -0.4147 | -3.4 | 84.44 K | 994.62 K |
| PFSI | Pennymac Financial Services IN | 15.6764 | 3.27 B | -0.2263 | -1.42 | 61.5 K | 964.1 K |
| EFR | Eaton Vance Senior Floating-Rate Fund | 6.0919 | 302.62 M | -0.0536 | -0.87 | 135.2 K | 823.62 K |
| LOB | Live Oak Bancsh | 18.6538 | -0.1722 | -0.91 | 40.5 K | 755.48 K | |
| BME | Blackrock Health Sciences Trust | 19.6611 | 613.94 M | -0.2031 | -1.02 | 26.2 K | 515.12 K |
| AGM | Federal Agricultural Mortgage Corp | 16.7899 | 1.88 B | -0.3051 | -1.78 | 28.1 K | 471.8 K |
| FC | Franklin Covey Company | 16.59 | 167.8 M | -0.28 | -1.66 | 28.1 K | 466.25 K |
| UMH | Umh Properties | 5.509 | 1.28 B | -0.035 | -0.63 | 83.1 K | 457.8 K |
| TFIN | Triumph Financial, Inc. | 11.0633 | -0.0623 | -0.56 | 40.7 K | 450.28 K | |
| CRD-B | Crawford & Company | 5.0417 | 541.4 M | -0.0378 | -0.74 | 71.54 K | 360.67 K |
| DCOM | Dime Community Bancshares, Inc. | 16.3927 | -0.2311 | -1.39 | 20.5 K | 336.05 K | |
| GBLI | Global Indemnity Plc | 19.4116 | -0.1607 | -0.82 | 16.2 K | 314.47 K | |
| RC | Ready Capital Corp | 4.2418 | 167.5 M | -0.0258 | -0.6 | 50.8 K | 215.48 K |
| CRD-A | Crawford & Company | 4.5517 | 571.91 M | -0.0578 | -1.25 | 46.87 K | 213.32 K |
| MFA-P-B | MFA Financial Inc. Preferred Series B | 19.3158 | -0.1959 | -1 | 8.73 K | 168.55 K | |
| USDP | USD Partners LP | 4.5402 | 1 | -0.0631 | -1.37 | 20.56 K | 93.34 K |
| MFA-PB | MFA Financial Inc | 10.0762 | 2.65 B | -0.1022 | -1 | 8.73 K | 87.92 K |
| ARL | American Realty Investors | 7.12 | 350.01 M | -0.19 | -2.6 | 9.5 K | 67.64 K |
| ODC | Oil-Dri Corp of America | 8.7262 | 1.06 B | -0.069 | -0.78 | 7.32 K | 63.84 K |
| MITT-P-B | AG Mortgage Investment Trust Inc. Preferred Series B | 20.7698 | -0.171 | -0.82 | 2.73 K | 56.74 K | |
| AMCR | Amcor Plc | 28.7009 | 20.88 B | -2.748 | -8.74 | 1.82 K | 52.24 K |
| SQNS | Sequans Communications S A ADR | 106.00 | 38.14 M | -3.00 | -2.75 | 398 | 42.19 K |
| AXR | Amrep Corp | 4.98 | 113.37 M | -0.09 | -1.78 | 5.41 K | 26.95 K |
| KTN | Lehman Abs Corp | 15.2927 | -0.0992 | -0.64 | 1.26 K | 19.3 K | |
| BXC | Bluelinx Holdings Inc | 8.10 | 498.77 M | -0.10 | -1.22 | 1.71 K | 13.85 K |
| BESS | Bimergen Energy Corporation | 63.00 | 29.38 M | -7.00 | -10 | 69 | 4.35 K |
| BRT | BRT Realty Trust | 4.1502 | 239.8 M | -0.0237 | -0.57 | 600 | 2.49 K |
| PYT | Pplus Trust | 12.5227 | -0.2293 | -1.8 | 100 | 1.25 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| FFH | Fairfax Financial Holdings Ltd | 495.1964 | -6.7332 | -1.34 | 35.74 K | 17.7 M | |
| EMP-A | Empire Company Limited | 24.32 | -0.1375 | -0.56 | 616.8 K | 15 M | |
| CCL-B | CCL Industries Inc | 30.5208 | -0.1919 | -0.62 | 417.19 K | 12.73 M | |
| AIM | Aimia Inc | 9.9591 | -0.1445 | -1.43 | 496 K | 4.94 M | |
| QBR-B | Quebecor Inc | 10.5821 | -0.2872 | -2.64 | 447.4 K | 4.73 M | |
| CPH | Cipher Pharmaceuticals Inc | 7.32 | -0.08 | -1.08 | 72.8 K | 532.9 K | |
| CAS | Cascades Inc | 6.1677 | -0.0578 | -0.93 | 85.72 K | 528.68 K | |
| TRP-PD | TC Energy Corp Pref Series 7 | 10.0533 | -0.1022 | -1.01 | 20.61 K | 207.16 K | |
| FTS-PK | Fortis Inc Pref K | 10.0114 | -0.1364 | -1.34 | 16.48 K | 164.99 K | |
| EMA-PC | Emera Srs C Cum Rr Prf | 10.477 | -0.0899 | -0.85 | 12.84 K | 134.54 K | |
| ENB-PA | Enbridge Inc Pref A | 13.1644 | -0.1988 | -1.49 | 8.32 K | 109.54 K | |
| KPT | Kp Tissue Inc | 6.4471 | -0.1669 | -2.52 | 16.9 K | 108.96 K | |
| ET | Evertz Technologies Ltd | 4.2505 | -0.0286 | -0.67 | 22.3 K | 94.79 K | |
| PWF-PA | Power Financial Corp Pref A | 9.1784 | -0.1758 | -1.88 | 10.31 K | 94.62 K | |
| TGO | Terago Inc | 4.75 | -0.14 | -2.86 | 19.9 K | 94.53 K | |
| MFC-PF | Manulife Financial Corp Pref 3 Class 1 | 10.7178 | -0.0719 | -0.67 | 8.38 K | 89.76 K | |
| BCE-PG | Bce Inc Pref G | 8.2898 | -0.0866 | -1.03 | 10.44 K | 86.58 K | |
| FTS-PH | Fortis Inc Pref H | 9.6571 | -0.1571 | -1.6 | 8.92 K | 86.15 K | |
| TRP-PC | TC Energy Corp Pref Series 5 | 8.0331 | -0.0504 | -0.62 | 10.06 K | 80.85 K | |
| CSW-A | Corby Spirit and Wine Limited | 10.5505 | -0.0667 | -0.63 | 6.31 K | 66.61 K | |
| CUP-U | Caribbean Utilities Company Ltd | 5.8699 | -0.0628 | -1.06 | 9.8 K | 57.53 K | |
| FTS-PI | Fortis Inc Pref I | 7.8936 | -0.0445 | -0.56 | 6.7 K | 52.89 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 7.3941 | -0.1706 | -2.26 | 7.1 K | 52.5 K | |
| CU-PG | Canadian Utilities Ltd Pref G | 11.4017 | -0.1446 | -1.25 | 3.77 K | 42.95 K | |
| AIM-PA | Aimia Srs 1 Cum Rte Rst Prf | 7.1953 | -0.2513 | -3.37 | 5.85 K | 42.09 K | |
| MFC-PK | Manulife Financial Corp Pref K | 10.7389 | -0.1274 | -1.17 | 3.8 K | 40.81 K | |
| CU-PF | Canadian Utilities Ltd Pref F | 11.4166 | -0.0612 | -0.53 | 2.27 K | 25.96 K | |
| LGO | Largo Resources Ltd | 5.90 | -0.60 | -9.23 | 4.29 K | 25.31 K | |
| TRP-PB | TC Energy Corp Pref Series 3 | 8.0346 | -0.1414 | -1.73 | 2.62 K | 21.04 K | |
| VBNK | Versabank | 4.601 | -0.0465 | -1 | 3.8 K | 17.48 K | |
| EMA-PA | Emera Inc Pref A | 9.3062 | -0.1549 | -1.64 | 1.85 K | 17.22 K | |
| BCE-PI | BCE Inc Pref AI | 8.1757 | -0.0867 | -1.05 | 1.84 K | 15.08 K | |
| BCE-PC | BCE Inc Pref AC | 7.3821 | -0.0814 | -1.09 | 1.8 K | 13.29 K | |
| BN-PZ | Brookfield Corporation | 11.1359 | -0.1397 | -1.24 | 965 | 10.75 K | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 11.6073 | -0.163 | -1.38 | 835 | 9.69 K | |
| BN-PN | Brookfield Corporation | 11.0723 | -0.1237 | -1.1 | 680 | 7.53 K | |
| ACB | Aurora Cannabis Inc | 34.80 | -0.60 | -1.69 | 176 | 6.12 K | |
| EMA-PE | Emera Inc Pref E | 11.4464 | -0.1268 | -1.1 | 500 | 5.72 K | |
| PGIC-PA | Premium Global Income Split Corp | 7.7545 | -0.0784 | -1 | 680 | 5.27 K | |
| HMMC | Hemlo Mining Corp. | 9.00 | -2.25 | -20 | 356 | 3.2 K | |
| ORIO | ORIO | 8.5224 | -0.147 | -1.7 | 333 | 2.84 K | |
| BCE-PT | Bce Inc Pref T | 7.5024 | -0.0427 | -0.57 | 275 | 2.06 K | |
| LUG | Lundin Gold Inc | 3.1911 | -0.0596 | -1.83 | 0 | 0 |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CBRI | CMTSU Liquidation Inc | 3.38 | 8.16 K | -0.04 | -1.17 | 150.21 K | 507.71 K |
| TGHI | Touchpoint Group Holdings Inc | 195.00 | 344.25 K | -7.50 | -3.7 | 1.03 K | 200.26 K |
| STTO | SITO Mobile Ltd. | 3.70 | 5.13 K | -0.185 | -4.76 | 14.41 K | 53.33 K |
| RTNB | root9B Holdings Inc | 17.25 | 610 | -0.75 | -4.17 | 2.36 K | 40.78 K |
| ACRG | American Clean Resources Group Inc. | 37.00 | 98.71 M | -3.00 | -7.5 | 406 | 15.02 K |
| EVKG | Ever-Glory International Group Inc. | 3.75 | 2.92 K | -0.05 | -1.32 | 1 K | 3.75 K |
| PEHD | Perigee Holdings Inc. | 18.00 | 130 | -3.60 | -16.67 | 200 | 3.6 K |
| ATLPF | Atlas Copco AB | 4.5737 | 95.07 B | -0.092 | -1.97 | 540 | 2.47 K |
| YVRLF | Liquid Media Group Ltd. | 73.80 | 482 | -0.60 | -0.81 | 25 | 1.85 K |
| WEXPF | Western Exploration Inc | 50.1354 | 25.35 M | -3.8146 | -7.07 | 28 | 1.4 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| KCC | Kincora Copper Limited | 6.00 | -1.50 | -20 | 5.66 M | 33.93 M | |
| CAMB | Cambria Gold Mines Inc. | 65.50 | -3.50 | -5.07 | 12.66 K | 829.23 K | |
| GBU | Gabriel Resources Ltd | 3.40 | -0.10 | -2.86 | 203.56 K | 692.09 K | |
| CTEK | CLEANTEK Industries Inc | 18.8235 | -7.6471 | -28.89 | 14.14 K | 266.11 K | |
| WEX | Western Exploration Inc | 90.00 | -10.00 | -10 | 31 | 2.79 K | |
| ENDR | Enduro Metals Corporation | 4.30 | -0.70 | -14 | 100 | 430 | |
| VVTM | VVT Med Inc. | 280.3738 | -46.729 | -14.29 | 0 | 0 | |
| HEM | Hemostemix Inc | 14.80 | -0.20 | -1.33 | 0 | 0 |