Losers for 30 September 2015 from 00:00:00 until 23:59:59
Losers for 30 September 2015 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 | 80.00 | 3.89 M | -10.72 | -11.82 | 178.06 K | 14.24 M |
| GTE | Gran Tierra Energy Inc | 21.30 | 334.69 M | -0.90 | -4.05 | 161.07 K | 3.43 M |
| CMT | Core Molding Technologies Inc | 18.2488 | 193.6 M | -0.3561 | -1.91 | 67.3 K | 1.23 M |
| OBE | Obsidian Energy Ltd | 3.15 | 605.97 M | -0.07 | -2.17 | 263.06 K | 828.63 K |
| WYY | Widepoint Corp | 8.801 | 60.99 M | -0.899 | -9.27 | 60.9 K | 535.94 K |
| SIF | Sifco Industries | 11.29 | 124.73 M | -0.07 | -0.62 | 44.7 K | 504.66 K |
| PLX | Protalix Biotherapeutics | 11.80 | 230.43 M | -1.20 | -9.23 | 35.72 K | 421.47 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 8.7075 | 272.35 M | -0.0858 | -0.98 | 41.1 K | 357.88 K |
| OGEN | Oragenics Inc | 29520.00 | 1.54 M | -360.00 | -1.2 | 11 | 324.72 K |
| ARMP | Armata Pharmaceuticals Inc | 553.00 | 139.43 M | -50.40 | -8.35 | 322 | 178.07 K |
| JOB | General Employment Enterprises | 3.997 | 624.29 M | -0.324 | -7.5 | 41.54 K | 166.04 K |
| XTNT | Xtant Medical Holdings Inc | 39.12 | 38.49 M | -3.36 | -7.91 | 3.5 K | 137 K |
| SDEV | Stablecoin Development Corporation | 29353.2832 | 62.17 M | -1012.1836 | -3.33 | 3 | 88.06 K |
| PLAG | Planet Green Holdings Corp | 240.00 | 5.01 M | -32.50 | -11.93 | 238 | 57.12 K |
| PCG-P-E | Pacific Gas & Electric Company. 5% 1st A Preferred Stock | 21.3545 | -0.7268 | -3.29 | 2.64 K | 56.33 K | |
| LODE | Comstock Mining Inc | 152.50 | 127.01 M | -2.50 | -1.61 | 284 | 43.31 K |
| CKX | Ckx Lands | 10.5468 | 36.89 M | -0.7478 | -6.62 | 3.91 K | 41.24 K |
| GRF | Eagle Capital Growth Fund | 4.0764 | 39.88 M | -0.0424 | -1.03 | 9.5 K | 38.73 K |
| UUU | Universal Security Instruments | 4.6311 | 16.02 M | -0.0842 | -1.79 | 8.3 K | 38.44 K |
| TGEN | TGEN | 3.45 | 50.72 M | -0.05 | -1.43 | 7 K | 24.16 K |
| CVR | Chicago Rivet & Machine Company | 18.4999 | 8.99 M | -0.444 | -2.34 | 1.3 K | 24.05 K |
| ELLO | Ellomay Capital Ltd | 8.1352 | 250.23 M | -0.2335 | -2.79 | 2.8 K | 22.8 K |
| IPB | Merrill Lynch & Company | 14.7506 | -0.1388 | -0.93 | 1.32 K | 19.47 K | |
| SIM | Grupo Simec S.A. DE C.V. ADR | 6.8825 | 3.74 B | -0.0411 | -0.59 | 2.32 K | 15.99 K |
| DSS | Document Security Systems | 358.1253 | 4.25 M | -36.5604 | -9.26 | 32 | 11.46 K |
| PCG-P-I | Pacific Gas & Electric Company. 4.36% 1st Preferred Stock | 20.4257 | -0.4113 | -1.97 | 379 | 7.74 K | |
| USAS | Americas Silver Corp | 3.30 | 1.02 B | -0.30 | -8.33 | 1.7 K | 5.61 K |
| CTGO | Contango Ore Inc | 5.00 | 508.63 M | -0.10 | -1.96 | 1 K | 5 K |
| CPHI | China Pharma Holdings | 19.84 | 23.7 M | -0.16 | -0.8 | 195 | 3.87 K |
| MLSS | Milestone Scientific | 3.07 | 26.45 M | -0.11 | -3.46 | 916 | 2.81 K |
| INLX | Intellinetics Inc | 37.50 | 17.35 M | -1.00 | -2.6 | 20 | 750 |
| COHN | Cohen & CO Inc | 6.1292 | 34.52 M | -0.0411 | -0.67 | 63 | 386.14 |
| UAVS | Ageagle Aerial Systems Inc | 12249.8828 | 22.42 M | -749.9932 | -5.77 | 0 | 0 |
| SING | Singlepoint | 483598.75 | 7.98 K | -15600.00 | -3.13 | 0 | 0 |
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CC | Cocoa | 3114.00 | -68.00 | -2.14 | 10.18 K | 31.7 M | |
| FC | Feeder Cattle | 154.875 | -2.65 | -1.68 | 8.31 K | 1.29 M | |
| ZL | Soybean Oil | 27.66 | -0.36 | -1.28 | 11.37 K | 314.6 K | |
| DC | Class III Milk | 15.48 | -0.32 | -2.03 | 276 | 4.27 K | |
| HRC | US Midwest Domestic Hot-Rolled Coil Steel | 418.00 | -30.00 | -6.7 | 0 | 0 | |
| CPO | Palm Oil | 534.00 | -14.25 | -2.6 | 0 | 0 | |
| CT | Cotton | 60.525 | -0.315 | -0.52 | 0 | 0 |
Foreign Exchange Market (FOREX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ILSRUB | ILSRUB | 16.6542 | -0.2126 | -1.26 | 0 | 0 |
Global Indices (INDX) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MOVE | Merrill Lynch Option Volatility Estimate | 81.60 | 2.92 B | -1.70 | -2.04 | 0 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AAL | American Airlines Group | 37.0279 | 9.35 B | -0.3337 | -0.89 | 15.82 M | 585.92 M |
| WDAY | Workday Inc | 68.86 | 45.52 B | -1.84 | -2.6 | 4.21 M | 289.68 M |
| ADSK | Autodesk Inc | 44.14 | 54.36 B | -1.10 | -2.43 | 6.36 M | 280.64 M |
| UTHR | United Therapeutic | 131.24 | 25.07 B | -5.73 | -4.18 | 1.18 M | 154.35 M |
| HAS | Hasbro Inc | 51.0188 | 17.04 B | -0.3889 | -0.76 | 2.28 M | 116.34 M |
| CHRW | C.H. Robinson Ww | 52.9834 | 14.96 B | -0.2892 | -0.54 | 2.06 M | 109.37 M |
| TRIP | Tripadvisor Inc | 56.0421 | 830.94 M | -0.3558 | -0.63 | 1.57 M | 87.89 M |
| PCRX | Pacira Pharm Inc | 41.10 | 1.46 B | -1.26 | -2.97 | 2.14 M | 87.81 M |
| NAVI | Navient Cp | 6.8389 | 632.57 M | -0.2373 | -3.35 | 10.42 M | 71.24 M |
| HAPN | Happen, Inc. Common Stock | 66.15 | 1.81 B | -1.15 | -1.71 | 1.01 M | 67.01 M |
| PTEN | Patterson-Uti Energy | 10.646 | 3.81 B | -0.6076 | -5.4 | 6.21 M | 66.13 M |
| JBHT | J B Hunt Transport | 64.6733 | 21.09 B | -0.3351 | -0.52 | 944.86 K | 61.11 M |
| CROX | Crocs Inc | 12.925 | 7.3 B | -1.015 | -7.28 | 4.25 M | 54.92 M |
| LSTR | Landstar System | 53.2414 | 4.91 B | -2.0048 | -3.63 | 1.02 M | 54.46 M |
| BLMN | Bloomin' Brands Inc | 14.0985 | 850.22 M | -0.2248 | -1.57 | 3.45 M | 48.57 M |
| PLAY | Dave & Buster's Ente | 37.83 | 280.74 M | -1.31 | -3.35 | 1.25 M | 47.29 M |
| JACK | Jack IN The Box Inc | 63.333 | 280.02 M | -1.0934 | -1.7 | 685.6 K | 43.42 M |
| OLLI | Ollies Bargain CS | 16.17 | 5.66 B | -0.32 | -1.94 | 2.56 M | 41.42 M |
| Z | Zillow Group Cl C | 27.00 | 6.54 B | -0.50 | -1.82 | 1.52 M | 41.17 M |
| RPD | Rapid7 Inc | 22.75 | 993.08 M | -0.61 | -2.61 | 1.66 M | 37.73 M |
| GRPN | Groupon Cl A | 65.20 | 508.52 M | -0.60 | -0.91 | 488.99 K | 31.88 M |
| CPRT | Copart Inc | 4.11 | 29.92 B | -0.06 | -1.44 | 7.68 M | 31.56 M |
| SFM | Sprouts Farmers Mark | 21.10 | 4.51 B | -0.14 | -0.66 | 1.08 M | 22.8 M |
| PZZA | Papa John's Intl | 55.2177 | 657.78 M | -1.0159 | -1.81 | 412.3 K | 22.77 M |
| SLM | SLM Corp | 6.4553 | 3.15 B | -0.0873 | -1.33 | 3.44 M | 22.21 M |
| TPST | Tempest Therapeutics Inc | 24833.2324 | 7.47 M | -234.0195 | -0.93 | 817 | 20.29 M |
| NTRA | Natera Inc | 10.85 | 45.24 B | -0.25 | -2.25 | 1.69 M | 18.38 M |
| LOB | Live Oak Bancsh | 18.7971 | 1.6 B | -0.3542 | -1.85 | 835.5 K | 15.7 M |
| ATRA | Atara Biotherap | 786.00 | 81.31 M | -41.25 | -4.99 | 19.72 K | 15.5 M |
| APPF | Appfolio Inc | 16.85 | 7.97 B | -0.25 | -1.46 | 869.54 K | 14.65 M |
| SSP | E.W. Scripps Company | 16.8751 | 341.95 M | -0.2196 | -1.28 | 867.96 K | 14.65 M |
| MCFT | Mcbc Holdings | 9.4059 | 480.85 M | -0.4064 | -4.14 | 1.45 M | 13.65 M |
| ATRO | Astronics Cp | 25.8637 | 2.67 B | -0.2559 | -0.98 | 515.7 K | 13.34 M |
| WERN | Werner Enterprise | 19.6629 | 1.66 B | -0.2351 | -1.18 | 637.5 K | 12.54 M |
| HTLD | Heartland Express | 18.3401 | 803.1 M | -0.2576 | -1.39 | 628.03 K | 11.52 M |
| FWRD | Foward Air Corp | 37.8817 | 619.2 M | -0.5844 | -1.52 | 294.92 K | 11.17 M |
| IOSP | Innospec Inc | 40.4511 | 1.91 B | -0.661 | -1.61 | 262.34 K | 10.61 M |
| IOVA | Iovance Biotherapeutics Inc | 5.76 | 3.74 B | -0.08 | -1.37 | 1.67 M | 9.61 M |
| EXLS | Exlservice Holdings | 7.386 | 6.68 B | -0.10 | -1.34 | 1.18 M | 8.7 M |
| CMTL | Comtech Telecom Company | 16.4455 | 35.86 M | -0.5506 | -3.24 | 450.94 K | 7.42 M |
| ETSY | Etsy Inc | 13.69 | 7.46 B | -0.13 | -0.94 | 500.82 K | 6.86 M |
| LNTH | Lantheus Holdings | 4.30 | 6.65 B | -0.68 | -13.65 | 1.52 M | 6.55 M |
| TANH | Tantech Holdings | 153120.00 | 20.4 M | -19680.00 | -11.39 | 42 | 6.43 M |
| RMTI | Rockwell Medical IN | 84.81 | 29.46 M | -2.53 | -2.9 | 75.46 K | 6.4 M |
| LPCN | Lipocine Inc | 201.11 | 13.11 M | -7.31 | -3.51 | 28.81 K | 5.79 M |
| STRA | Strayer Education | 44.1124 | 1.21 B | -0.2889 | -0.65 | 130.6 K | 5.76 M |
| HOPE | Hope Bancorp Inc | 9.6385 | 1.69 B | -0.077 | -0.79 | 521.42 K | 5.03 M |
| PKOH | Park Ohio Hld Cp | 23.6428 | 675.23 M | -0.3277 | -1.37 | 208.95 K | 4.94 M |
| RUSHA | Rush Entpr Cl A | 9.6362 | 5.22 B | -0.3146 | -3.16 | 504.11 K | 4.86 M |
| DMRC | Digimarc Corp | 30.55 | 180.16 M | -0.53 | -1.71 | 155.43 K | 4.75 M |
| ACTG | Acacia Res-Acacia | 8.9157 | 406.94 M | -0.5008 | -5.32 | 518.01 K | 4.62 M |
| FRPT | Freshpet Inc CS | 10.50 | 3.12 B | -0.15 | -1.41 | 432.66 K | 4.54 M |
| VNCE | Vince Holding Corp. Common Stock | 34.30 | 167.51 M | -1.70 | -4.72 | 128 K | 4.39 M |
| OSUR | Orasure Tech Inc | 4.44 | 229.67 M | -0.25 | -5.33 | 976.81 K | 4.34 M |
| LOCO | El Pollo Loco | 9.3363 | 470.8 M | -0.1732 | -1.82 | 462.93 K | 4.32 M |
| PACB | Pacific Biosciences | 3.66 | 694.72 M | -0.02 | -0.54 | 1.15 M | 4.22 M |
| VTVT | Vtv Theraptcs Cl A | 260.80 | 84.25 M | -13.60 | -4.96 | 16.07 K | 4.19 M |
| AETR | Aetherion Technologies Inc. | 24.90 | 35.33 M | -0.60 | -2.35 | 163.21 K | 4.06 M |
| DXPE | Dxp Enterprise | 27.28 | 2.41 B | -0.73 | -2.61 | 148.9 K | 4.06 M |
| VANI | Vivani Medical Inc | 142.32 | 103.73 M | -8.40 | -5.57 | 28.41 K | 4.04 M |
| TBBK | The Bancorp Inc | 7.62 | 1.99 B | -0.60 | -7.3 | 523.67 K | 3.99 M |
| DSGR | Distribution Solutions Group Inc | 10.825 | 1.62 B | -0.06 | -0.55 | 367 K | 3.97 M |
| PFBC | Preferred Bank LA | 24.0386 | 1.23 B | -0.3043 | -1.25 | 157.7 K | 3.79 M |
| GLRE | Greenlight Cap. Re. | 22.28 | 527.77 M | -0.14 | -0.62 | 169.33 K | 3.77 M |
| CASH | Meta Financial Group | 13.0156 | 1.56 B | -0.1029 | -0.78 | 277.8 K | 3.62 M |
| LFCR | Lifecore Biomedical Inc | 11.67 | 241.46 M | -0.41 | -3.39 | 303.7 K | 3.54 M |
| VIVS | VivoSim Labs, Inc. | 643.20 | 2.17 M | -7.20 | -1.11 | 5.32 K | 3.42 M |
| HTB | HomeTrust Bancshares, Inc. | 16.7317 | 747.95 M | -0.1083 | -0.64 | 200.6 K | 3.36 M |
| OPCH | Option Care Health Inc | 7.48 | 4.74 B | -0.18 | -2.35 | 417.57 K | 3.12 M |
| NTBLQ | Notable Labs, Ltd. | 261.80 | -2.80 | -1.06 | 11.79 K | 3.09 M | |
| RBBN | Ribbon Communications Inc | 5.72 | 250.84 M | -0.12 | -2.05 | 528.6 K | 3.02 M |
| CECO | CECO Environmental Corp. | 7.6839 | 3.04 B | -0.0939 | -1.21 | 390.7 K | 3 M |
| WSBF | Waterstone Financial | 7.8611 | 362.42 M | -0.07 | -0.88 | 376.9 K | 2.96 M |
| IRMD | Iradimed Cp | 22.2246 | 1.11 B | -0.5109 | -2.25 | 131.3 K | 2.92 M |
| ULH | Universal Logis Hld | 12.9673 | 773.37 M | -3.0232 | -18.91 | 217.14 K | 2.82 M |
| ADUS | Addus Homecare Corp | 31.15 | 2.35 B | -0.45 | -1.42 | 89.5 K | 2.79 M |
| CRVL | Corvel Cp | 10.7667 | 4.23 B | -0.2566 | -2.33 | 252.62 K | 2.72 M |
| GGAL | Grupo Fin Galicia ADR | 13.382 | 5.07 B | -0.1201 | -0.89 | 200.2 K | 2.68 M |
| TNDM | Tandem Diabetes Care | 88.10 | 1.3 B | -1.70 | -1.89 | 27.17 K | 2.39 M |
| PAMT | PAMT CORP | 8.2625 | 325.44 M | -0.285 | -3.33 | 282.79 K | 2.34 M |
| JBSS | John B Sanfilippo | 35.477 | 656.12 M | -0.7683 | -2.12 | 59.55 K | 2.11 M |
| TTOO | T2 Biosystems CS | 43800.00 | 280.45 K | -450.00 | -1.02 | 46 | 2.01 M |
| TOWN | Towne Bank | 13.7125 | 3.33 B | -0.1019 | -0.74 | 144.09 K | 1.98 M |
| HFWA | Heritage Financial | 13.0657 | 1.15 B | -0.1388 | -1.05 | 135.96 K | 1.78 M |
| POWL | Powell Inds Inc | 22.8901 | 5.04 B | -0.2434 | -1.05 | 77.14 K | 1.77 M |
| CIGI | Colliers Intl Grp IN | 39.713 | 4.71 B | -0.4794 | -1.19 | 41.31 K | 1.64 M |
| QNST | Quinstreet Inc | 5.55 | 1.07 B | -0.10 | -1.77 | 293.11 K | 1.63 M |
| HOFT | Hooker Furniture | 16.4799 | 155.68 M | -0.238 | -1.42 | 89.21 K | 1.47 M |
| RGP | Resources Connection Inc | 9.9777 | 96.12 M | -0.053 | -0.53 | 146.5 K | 1.46 M |
| LMAT | Lemaitre Vascular | 11.0096 | 1.81 B | -0.1174 | -1.06 | 130.58 K | 1.44 M |
| MRTN | Marten Transport | 5.3153 | 979.89 M | -0.0921 | -1.7 | 261.22 K | 1.39 M |
| DSGX | Descartes Sys Group | 17.69 | 8.13 B | -0.13 | -0.73 | 72.22 K | 1.28 M |
| JSM | SLM Cp 6% Sr Nt | 8.3381 | 5.01 B | -0.4597 | -5.23 | 152.37 K | 1.27 M |
| TITN | Titan Machinery Inc | 11.48 | 558.44 M | -0.06 | -0.52 | 106.39 K | 1.22 M |
| MSEX | Middlesex Water Company | 19.4465 | 1.12 B | -0.3753 | -1.89 | 62.17 K | 1.21 M |
| GEVO | Gevo Inc | 688.00 | 343.66 M | -56.00 | -7.53 | 1.71 K | 1.18 M |
| NXH | Neighborhood Intelligence, Inc. Common Stock | 14.5503 | 149.53 M | -0.2629 | -1.77 | 80.5 K | 1.17 M |
| FIEE | FiEE, Inc. | 36.50 | -1.00 | -2.67 | 31.32 K | 1.14 M | |
| PRDO | Perdoceo Education Corp | 3.5471 | 1.81 B | -0.0755 | -2.08 | 287.2 K | 1.02 M |
| IMUX | Immunic Inc | 161.60 | 109.7 M | -6.40 | -3.81 | 6.13 K | 990.28 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GAP | Gap Inc | 19.7081 | 7.72 B | -1.1894 | -5.69 | 24.73 M | 487.34 M |
| CPAY | Corpay Inc | 137.62 | 30.18 B | -3.00 | -2.13 | 1.68 M | 230.62 M |
| CHD | Church & Dwight Company | 36.5309 | 26.38 B | -0.2743 | -0.75 | 3.49 M | 127.5 M |
| NBR | Nabors Industries | 408.1602 | 1.26 B | -9.0703 | -2.17 | 306.71 K | 125.19 M |
| HP | Helmerich & Payne | 28.359 | 3.57 B | -0.3481 | -1.21 | 4.18 M | 118.54 M |
| MD | Mednax Inc | 76.79 | 2.47 B | -0.40 | -0.52 | 1.27 M | 97.81 M |
| FTI | Technipfmc Plc | 20.7325 | 25.1 B | -0.3678 | -1.74 | 4.16 M | 86.26 M |
| HSY | Hershey Foods Corp | 71.4244 | 34.96 B | -0.3965 | -0.55 | 1.19 M | 85.27 M |
| MT | Arcelormittal ADR | 10.7237 | 49.39 B | -0.2707 | -2.46 | 7.58 M | 81.25 M |
| TDC | Teradata Corp | 28.96 | 3.05 B | -0.24 | -0.82 | 2.22 M | 64.37 M |
| KNX | Knight-Swift Transporation Inc | 21.785 | 10.11 B | -0.1906 | -0.87 | 2.66 M | 57.87 M |
| SLG | SL Green Realty Corp | 62.3969 | 3.86 B | -0.4557 | -0.73 | 770.54 K | 48.08 M |
| TRN | Trinity Industries | 11.6732 | 2.36 B | -0.1185 | -1 | 4.06 M | 47.35 M |
| ARE | Alexandria Real Estate Equities | 58.1668 | 7.78 B | -0.6527 | -1.11 | 716.5 K | 41.68 M |
| UNFI | United Nat Foods | 48.51 | 2.84 B | -1.69 | -3.37 | 836.66 K | 40.59 M |
| HAE | Haemonetics Corp | 32.32 | 5.57 B | -1.18 | -3.52 | 1.2 M | 38.81 M |
| PLNT | Planet Fitness | 15.0692 | 4.63 B | -0.3165 | -2.06 | 2.43 M | 36.67 M |
| SAM | Boston Beer Company | 210.61 | 2.23 B | -2.02 | -0.95 | 163.9 K | 34.52 M |
| INVX | Innovex International, Inc | 58.22 | 1.75 B | -0.37 | -0.63 | 592.1 K | 34.47 M |
| OIS | Oil States International | 26.13 | 498.2 M | -1.03 | -3.79 | 1.13 M | 29.55 M |
| GMED | Globus Medical Inc | 20.66 | 10.1 B | -0.32 | -1.53 | 1.41 M | 29.04 M |
| AXS | Axis Capital Holdings | 39.9979 | 7.74 B | -0.2011 | -0.5 | 708.8 K | 28.35 M |
| ABM | ABM Industries Inc | 22.1202 | 3.21 B | -0.3321 | -1.48 | 990.7 K | 21.91 M |
| RES | RPC Inc | 7.629 | 1.16 B | -0.2845 | -3.6 | 2.65 M | 20.25 M |
| DNOW | Now Inc | 14.80 | 2.48 B | -0.37 | -2.44 | 1.34 M | 19.85 M |
| FET | Forum Energy Technologies Inc | 244.20 | 826.95 M | -8.80 | -3.48 | 80.64 K | 19.69 M |
| CABO | Cable One Inc | 371.4943 | 21.3 M | -7.3427 | -1.94 | 48.5 K | 18.02 M |
| ENR | Energizer Holdings Inc | 27.8159 | 1.7 B | -0.4096 | -1.45 | 640.2 K | 17.81 M |
| HUBS | Hubspot Inc | 46.37 | 9.62 B | -1.13 | -2.38 | 374.5 K | 17.37 M |
| FTK | Flotek Industries | 100.20 | 922.49 M | -1.68 | -1.65 | 170.97 K | 17.13 M |
| OHI | Omega Healthcare Investors | 15.1027 | 15.5 B | -0.1934 | -1.26 | 1.12 M | 16.89 M |
| USNA | Usana Health Sciences Inc | 67.015 | 242.04 M | -1.445 | -2.11 | 247.1 K | 16.56 M |
| LOB | Live Oak Bancsh | 18.7971 | -0.3542 | -1.85 | 835.5 K | 15.7 M | |
| AZZ | Azz Inc | 42.2017 | 3.91 B | -2.6349 | -5.88 | 364.1 K | 15.37 M |
| NHI | National Health Investors | 31.5914 | 3.33 B | -0.3847 | -1.2 | 450 K | 14.22 M |
| FN | Fabrinet | 18.33 | 12.45 B | -0.69 | -3.63 | 727.42 K | 13.33 M |
| OAK-P-B | Oaktree Capital Group LLC 6.550% Series B Preferred Units | 48.805 | -0.6902 | -1.39 | 268.15 K | 13.09 M | |
| CDP | Copt Defense Properties | 13.5218 | 3.8 B | -0.1736 | -1.27 | 966.5 K | 13.07 M |
| OAK-P-A | Oaktree Capital Group LLC 6.625% Series A Preferred units | 48.3562 | -0.6838 | -1.39 | 268.15 K | 12.97 M | |
| SRG | Seritage Growth Properties | 34.0992 | 88.99 M | -0.7507 | -2.15 | 380.19 K | 12.96 M |
| BRSL | BRSL | 8.5868 | 1.74 B | -0.1345 | -1.54 | 1.36 M | 11.71 M |
| IVR | Invesco Mortgage Capital Inc | 29.7227 | 581.52 M | -0.1943 | -0.65 | 366.79 K | 10.9 M |
| BDN | Brandywine Realty Trust | 5.3515 | 528.74 M | -0.0304 | -0.56 | 1.94 M | 10.38 M |
| AIT | Applied Industrial Technologies | 32.4314 | 10.92 B | -0.476 | -1.45 | 314.42 K | 10.2 M |
| TISI | Team Inc | 321.20 | 86.39 M | -9.60 | -2.9 | 28.83 K | 9.26 M |
| ELMES | Elme Communities | 16.3089 | -0.0981 | -0.6 | 526.65 K | 8.59 M | |
| ELME | Elme Communities | 16.3034 | 2.67 M | -0.0981 | -0.6 | 526.7 K | 8.59 M |
| NNI | Nelnet Inc | 30.5546 | 4.59 B | -1.0593 | -3.35 | 243.03 K | 7.43 M |
| CSTM | Constellium N.V. | 6.06 | 3.02 B | -0.33 | -5.16 | 1.2 M | 7.27 M |
| PHYS | Sprott Physical Gold Trust | 9.18 | -0.09 | -0.97 | 755 K | 6.93 M | |
| ETSY | Etsy, Inc. | 13.69 | -0.13 | -0.94 | 500.82 K | 6.86 M | |
| CSR | Centerspace | 46.1279 | 1.97 B | -0.7151 | -1.53 | 138.37 K | 6.38 M |
| SXI | Standex International Corp | 68.4226 | 2.98 B | -1.1079 | -1.59 | 92.1 K | 6.3 M |
| RGR | Sturm Ruger & Company | 39.0408 | 831.03 M | -0.5122 | -1.29 | 159.32 K | 6.22 M |
| LXU | Lsb Industries Inc | 11.7846 | 803.55 M | -0.1077 | -0.91 | 484.4 K | 5.71 M |
| BRC | Brady Corp | 15.9631 | 3.75 B | -0.1705 | -1.06 | 357.1 K | 5.7 M |
| RWT | Redwood Trust | 5.404 | 346 M | -0.043 | -0.79 | 915.8 K | 4.95 M |
| HMN | Horace Mann Educators Corp | 23.7528 | 2.17 B | -0.1358 | -0.57 | 204.3 K | 4.85 M |
| VNCE | Vince Holding Corp | 34.30 | 167.25 M | -1.70 | -4.72 | 128 K | 4.39 M |
| PIPR | Piper Jaffray Companies | 6.7443 | 4.72 B | -0.1007 | -1.47 | 597.33 K | 4.03 M |
| IPI | Intrepid Potash Inc | 55.40 | 446.37 M | -1.50 | -2.64 | 72.42 K | 4.01 M |
| HTB | Hometrust Bancshares Inc | 16.7317 | -0.1083 | -0.64 | 200.6 K | 3.36 M | |
| PSLV | Sprott Physical Silver | 5.67 | -0.06 | -1.05 | 578.5 K | 3.28 M | |
| LRN | Stride Inc | 12.44 | 3.23 B | -0.18 | -1.43 | 248.4 K | 3.09 M |
| FOR | Forestar Group Inc | 13.15 | 1.18 B | -0.09 | -0.68 | 218.47 K | 2.87 M |
| TTI | Tetra Technologies | 5.1977 | 884.64 M | -0.0791 | -1.5 | 521 K | 2.71 M |
| VVX | V2X Inc | 22.04 | 2.59 B | -0.55 | -2.43 | 108.98 K | 2.4 M |
| TKC | Turkcell Iletisim Hizmetleri As ADR | 5.2588 | 4.23 B | -0.0848 | -1.59 | 438 K | 2.3 M |
| ONTO | Onto Innovation Inc | 12.14 | 9.69 B | -0.10 | -0.82 | 174.21 K | 2.11 M |
| BTT | Blackrock Municipal Target Term | 14.418 | 1.43 B | -0.1415 | -0.97 | 144.8 K | 2.09 M |
| BANC | First Pactrust Bancorp | 9.5587 | 2.85 B | -0.0623 | -0.65 | 215.3 K | 2.06 M |
| MED | Medifast Inc | 20.3328 | 145.71 M | -0.3406 | -1.65 | 96.2 K | 1.96 M |
| CVEO | Civeo Corp | 16.5148 | 365.3 M | -0.4464 | -2.63 | 111.81 K | 1.85 M |
| NOMD | Nomad Foods Ltd | 14.2557 | 1.65 B | -0.0914 | -0.64 | 121.3 K | 1.73 M |
| ARES | Ares Management LP | 11.2579 | 46.25 B | -0.3156 | -2.73 | 149.3 K | 1.68 M |
| HVT | Haverty Furniture Companies | 12.5094 | 407.93 M | -0.1811 | -1.43 | 125.3 K | 1.57 M |
| AGM | Federal Agricultural Mortgage Corp | 18.5133 | 1.88 B | -0.2928 | -1.56 | 78 K | 1.44 M |
| DLNG-P-A | Dynagas LNG Partners LP 9.00% Series A Cumulative Redeemable Preferred Units | 13.2101 | -0.6786 | -4.89 | 108.1 K | 1.43 M | |
| PFSI | Pennymac Financial Services IN | 14.4816 | 3.27 B | -0.0906 | -0.62 | 94 K | 1.36 M |
| LADR | Ladder Capital Corp | 5.2946 | 1.11 B | -0.0814 | -1.51 | 225 K | 1.19 M |
| MYE | Myers Industries | 9.5858 | 1.05 B | -0.0858 | -0.89 | 113.1 K | 1.08 M |
| AORT | Artivion Inc | 9.7024 | 998.04 M | -0.0998 | -1.02 | 108.5 K | 1.05 M |
| DX | Dynex Capital | 5.4622 | 2.76 B | -0.0416 | -0.76 | 189.33 K | 1.03 M |
| CHCT | Community Healthcare Trust Inc | 8.1538 | 438.85 M | -0.1488 | -1.79 | 120.4 K | 981.72 K |
| NGS | Natural Gas Services Group | 19.095 | 370.7 M | -0.5244 | -2.67 | 50.3 K | 960.48 K |
| UAN | Cvr Partners LP | 35.0003 | 1.19 B | -0.4118 | -1.16 | 24.23 K | 848.2 K |
| ETX | Eaton Vance Municipal Income T | 10.9646 | 190.47 M | -0.0633 | -0.57 | 70.9 K | 777.39 K |
| NGVC | Natural Grocers By Vitamin Cottage Inc | 16.124 | 676.86 M | -0.1706 | -1.05 | 43.7 K | 704.62 K |
| DLNG-PA | Dynagas LNG Partners LP | 6.2647 | 166.1 M | -0.3219 | -4.89 | 108.1 K | 677.23 K |
| PBT | Permian Basin Royalty Trust | 3.4095 | 1.43 B | -0.1729 | -4.83 | 197.4 K | 673.04 K |
| PBI-P-B | Pitney Bowes Inc 6.70% Notes Due 2043 | 21.4221 | -0.279 | -1.29 | 30.73 K | 658.26 K | |
| GBAB | Guggenheim Taxable Muni Bond Inv Grd Debt Trst | 9.5331 | 354.83 M | -0.0845 | -0.88 | 61 K | 581.52 K |
| SCE-P-G | SCE Trust II Trust Preferred Securities | 20.1534 | -0.1371 | -0.68 | 27.31 K | 550.41 K | |
| MLR | Miller Industries | 15.2329 | 543.71 M | -0.1091 | -0.71 | 35.44 K | 539.85 K |
| TPL | Texas Pacific Land Trust | 13.5025 | 18.94 B | -0.2552 | -1.85 | 36 K | 486.09 K |
| PMM | Putnam Managed Muni Income Trust | 4.1336 | 271.99 M | -0.0231 | -0.56 | 117.1 K | 484.04 K |
| PBI-PB | Pitney Bowes Inc. NT 43 | 15.0877 | 3.9 B | -0.1965 | -1.29 | 30.73 K | 463.61 K |
| MET-PA | MetLife Inc Preferred Stock Series A | 13.5825 | 40.81 B | -0.0732 | -0.54 | 33.9 K | 460.49 K |
| SCE-PG | SCE Trust II TR PFD SECS 5.1% | 15.8783 | -0.1083 | -0.68 | 27.31 K | 433.65 K | |
| OGC | OceanaGold Corporation | 4.1265 | 6.19 B | -0.0842 | -2 | 85.47 K | 352.68 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CVE | Cenovus Energy Inc | 16.391 | -0.1458 | -0.88 | 3.14 M | 51.43 M | |
| CNQ | Canadian Natural Resources Ltd. | 7.9621 | -0.0735 | -0.91 | 5.73 M | 45.65 M | |
| RCI-B | Rogers Communications Inc | 31.5059 | -0.2261 | -0.71 | 1.19 M | 37.6 M | |
| T | Telus Corp | 12.0974 | -0.1208 | -0.99 | 2.03 M | 24.51 M | |
| BBD-B | Bombardier Inc Series B | 41.75 | -0.50 | -1.18 | 519.84 K | 21.7 M | |
| WFG | West Fraser Timber CO Ltd | 37.1567 | -1.148 | -3 | 440.1 K | 16.35 M | |
| TXG | Torex Gold Resources Inc | 12.4464 | -0.1991 | -1.57 | 920.28 K | 11.45 M | |
| D-UN | Dream Office Real Estate Investment Trust | 29.8806 | -0.1551 | -0.52 | 371.76 K | 11.11 M | |
| RBA | Rb Global Inc | 27.5264 | -0.2314 | -0.83 | 363.88 K | 10.02 M | |
| CFP | Canfor Corp | 15.91 | -0.30 | -1.85 | 431.1 K | 6.86 M | |
| OBE | Obsidian Energy Ltd | 4.20 | -0.07 | -1.64 | 1.56 M | 6.57 M | |
| TCL-A | Transcontinental Inc | 10.8466 | -0.3311 | -2.96 | 593.34 K | 6.44 M | |
| IFP | Interfor Corp | 8.846 | -0.2441 | -2.69 | 552.1 K | 4.88 M | |
| GTE | Gran Tierra Energy Inc | 28.60 | -1.00 | -3.38 | 137.88 K | 3.94 M | |
| DSG | Descartes Sys | 23.64 | -0.26 | -1.09 | 155.19 K | 3.67 M | |
| CEU | Ces Energy Solutions Corp | 5.0725 | -0.1563 | -2.99 | 689.2 K | 3.5 M | |
| CIGI | Colliers International Group Inc | 53.009 | -1.0758 | -1.99 | 64.77 K | 3.43 M | |
| CFW | Calfrac Well Services Ltd | 155.50 | -19.50 | -11.14 | 20.31 K | 3.16 M | |
| BNE | Bonterra Energy Corp | 15.1017 | -0.5109 | -3.27 | 145.91 K | 2.2 M | |
| OR | Osisko Gold Royalties Ltd | 12.229 | -0.0781 | -0.63 | 164.8 K | 2.02 M | |
| SGY | Surge Energy Inc | 13.7862 | -0.2042 | -1.46 | 143.34 K | 1.98 M | |
| OGC | Oceanagold Corp | 5.4577 | -0.1399 | -2.5 | 317.93 K | 1.74 M | |
| TXR | Torex Resources Inc. | 12.3844 | -0.1981 | -1.57 | 92.03 K | 1.14 M | |
| TPX-B | Molson Coors Canada Inc | 85.228 | -1.463 | -1.69 | 12.08 K | 1.03 M | |
| CEF | Sprott Physical Gold Silver Trust | 14.0364 | -0.2993 | -2.09 | 57.76 K | 810.7 K | |
| RAY | Stingray Group Inc. | 4.7362 | -0.0743 | -1.54 | 158.5 K | 750.69 K | |
| DRM | Dream Unlimited Corp | 11.5106 | -0.1473 | -1.26 | 52.05 K | 599.13 K | |
| GSY | Goeasy Ltd | 11.0742 | -0.1852 | -1.64 | 25.75 K | 285.19 K | |
| FTS-PM | Fortis Inc Pref M | 11.1345 | -0.1317 | -1.17 | 24.8 K | 276.14 K | |
| EDV | Endeavour Mining Corp | 4.513 | -0.0821 | -1.79 | 54.31 K | 245.1 K | |
| BPF-UN | Boston Pizza Royalties Income Fund | 7.7505 | -0.09 | -1.15 | 29.5 K | 228.62 K | |
| MFC-PJ | Manulife Fin Non Cum Cl 1 11 Prf | 11.3099 | -0.0999 | -0.88 | 17.85 K | 201.89 K | |
| MFC-PF | Manulife Financial Corp Pref 3 Class 1 | 9.2735 | -0.0719 | -0.77 | 20 K | 185.5 K | |
| ORIO | ORIO | 11.1673 | -0.5878 | -5 | 15.29 K | 170.71 K | |
| SEC | Senvest Capital | 160.25 | -7.80 | -4.64 | 900 | 144.22 K | |
| PWF-PS | Power Financial Corp Pref S | 11.7243 | -0.1862 | -1.56 | 8.8 K | 103.17 K | |
| CU-PH | Canadian Utilities Ltd Pref H | 12.5439 | -0.1917 | -1.51 | 8.1 K | 101.61 K | |
| BCE-PM | BCE Inc Pref M | 9.0661 | -0.1108 | -1.21 | 11.19 K | 101.43 K | |
| CSCI | Cosciens Biopharma Inc | 1200.00 | -100.00 | -7.69 | 82 | 98.4 K | |
| ALA-PG | Altagas Ltd Pref G | 10.121 | -0.0814 | -0.8 | 9.71 K | 98.23 K | |
| BRF-PC | Brookfield Renewable Power Inc Preferred Series 3 | 9.1123 | -0.1057 | -1.15 | 9.84 K | 89.66 K | |
| ENB-PFG | Enbridge Inc Pref 15 | 9.5723 | -0.1004 | -1.04 | 9.16 K | 87.68 K | |
| LUG | Lundin Gold Inc | 3.2677 | -0.0255 | -0.77 | 26.4 K | 86.27 K | |
| GWO-PN | Great West 3.65% Non Cum N Prf | 9.6379 | -0.1312 | -1.34 | 8.38 K | 80.78 K | |
| CIU-PC | CU Inc Pref C | 7.924 | -0.0947 | -1.18 | 9.3 K | 73.69 K | |
| PSLV-U | Sprott Physical Silver Trust | 5.69 | -0.06 | -1.04 | 12.42 K | 70.66 K | |
| MFC-PI | Manulife Financial Corp Pref 9 Class 1 | 11.9967 | -0.0621 | -0.51 | 5.46 K | 65.5 K | |
| WPRT | Westport Fuel Systems Inc | 33.20 | -0.80 | -2.35 | 1.86 K | 61.79 K | |
| AETR | Aetherion Technologies Inc. | 33.20 | -0.80 | -2.35 | 1.86 K | 61.79 K | |
| BN-PFA | Brookfield Corporation | 9.764 | -0.0576 | -0.59 | 6.21 K | 60.66 K | |
| IMP | Intermap Tech Corp | 5.10 | -0.50 | -8.93 | 11.3 K | 57.63 K | |
| CPX-PC | Capital Powr Cum Rat Rest 3 Pref | 7.708 | -0.0497 | -0.64 | 6.7 K | 51.61 K | |
| KPT | Kp Tissue Inc | 5.878 | -0.1885 | -3.11 | 8.7 K | 51.14 K | |
| BBD-PC | Bombardier Inc Pref C | 4.6369 | -0.0894 | -1.89 | 10.68 K | 49.53 K | |
| CKI | Clarke Inc | 6.7143 | -0.0529 | -0.78 | 6.9 K | 46.33 K | |
| MRD | Melcor Dev | 9.7595 | -0.1099 | -1.11 | 4.65 K | 45.38 K | |
| BRF-PE | Brookfield Renewable Power Preferred Equity Inc Pref E | 9.8145 | -0.1091 | -1.1 | 3.94 K | 38.63 K | |
| BRF-PA | Brookfield Renewable Power Preferred Equity Inc Pref A | 9.1957 | -0.0594 | -0.64 | 3.69 K | 33.97 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 12.166 | -0.1116 | -0.91 | 2.77 K | 33.7 K | |
| TWM | Tidewater Midstream and Infras Ltd | 435.0605 | -21.0029 | -4.61 | 70 | 30.45 K | |
| BN-PC | Brookfield Corporation | 5.5589 | -0.0589 | -1.05 | 5.38 K | 29.9 K | |
| AIM-PC | Aimia Inc Pref C | 6.73 | -0.0618 | -0.91 | 4.06 K | 27.33 K | |
| AQN-PD | Algonquin Power & Utilities Corp | 10.0396 | -0.116 | -1.14 | 2.52 K | 25.28 K | |
| SYZ | Sylogist Ltd | 4.623 | -0.0367 | -0.79 | 5.2 K | 24.04 K | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 12.2874 | -0.0762 | -0.62 | 1.89 K | 23.16 K | |
| BCE-PS | Bce Inc Pref S | 7.3153 | -0.0953 | -1.29 | 2.8 K | 20.48 K | |
| BCE-PA | BCE Inc Pref AA | 7.3142 | -0.1422 | -1.91 | 2.58 K | 18.86 K | |
| MDP | Medexus Pharmaceuticals Inc | 3.525 | -0.225 | -6 | 4.23 K | 14.92 K | |
| CIU-PA | CU Inc Pref A | 10.7768 | -0.1877 | -1.71 | 1.05 K | 11.32 K | |
| BCT | Briacell Therapeutics Corp | 34.9122 | -2.2284 | -6 | 197 | 6.88 K | |
| ESP-PA | Brompton Energy Split Corp. | 7.9632 | -0.0579 | -0.72 | 700 | 5.57 K | |
| INC-UN | Income Financial Trust | 4.0747 | -0.0801 | -1.93 | 844 | 3.44 K | |
| TCL-B | Transcontinental Inc | 11.041 | -0.1141 | -1.02 | 200 | 2.21 K | |
| TECK-A | Teck Resources Limited | 7.0609 | -0.0794 | -1.11 | 100 | 706.09 | |
| HPS-A | Hammond Power Solutions Inc | 5.0202 | -0.1049 | -2.05 | 100 | 502.02 | |
| TAL | Petrotal Corp | 4.3012 | -0.7169 | -14.29 | 25 | 107.53 |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| HOS | Hornbeck Offshore Services, Inc | 4.79 | 1.76 B | -0.08 | -1.64 | 2.07 M | 9.9 M |
| AXPWQ | Axion Power International Inc | 730.16 | 9.6 K | -23.76 | -3.15 | 432 | 315.43 K |
| RTNB | root9B Holdings Inc | 19.95 | 610 | -0.15 | -0.75 | 8.03 K | 160.14 K |
| TGHI | Touchpoint Group Holdings Inc | 172.50 | 344.25 K | -6.00 | -3.36 | 367 | 63.31 K |
| ASHI | Vapor Hub International Inc. | 7.88 | 60.28 K | -0.12 | -1.5 | 1.85 K | 14.55 K |
| GDET | GD Entertainment & Technology Inc | 5.00 | 447.19 K | -4.00 | -44.44 | 2.9 K | 14.48 K |
| ECEZ | Ecosciences Inc | 2390.00 | 251 | -60.00 | -2.45 | 4 | 9.56 K |
| SPDC | Speed Commerce Inc | 3.104 | 603 | -0.064 | -2.02 | 2.17 K | 6.74 K |
| PEHD | Perigee Holdings Inc. | 32.92 | 130 | -2.28 | -6.48 | 168 | 5.53 K |
| SEII | Sharing Economy International Inc | 228.42 | 1.29 M | -11.58 | -4.83 | 15 | 3.43 K |
| TLSS | Transportation and Logistics Systems Inc | 82.50 | 325 | -25.625 | -23.7 | 40 | 3.3 K |
| GPHBF | G6 Materials Corp | 4.808 | 1.99 K | -0.11 | -2.24 | 468 | 2.25 K |
| ACRG | American Clean Resources Group Inc. | 24.00 | 98.71 M | -2.50 | -9.43 | 74 | 1.78 K |
| ZRFY | Zerify Inc | 4.00 | 497.56 K | -0.25 | -5.88 | 108 | 432 |
| SIRC | Solar Integrated Roofing Corporation | 22.95 | -8.55 | -27.14 | 1 | 22.95 | |
| RBNW | Renewable Energy and Power Inc | 204000.0469 | -235999.9531 | -53.64 | 0 | 0 | |
| BOMO | Bowmo Inc | 7600.002 | -600.00 | -7.32 | 0 | 0 | |
| GTCH | GBT Technologies Inc | 47500.00 | -1000.00 | -2.06 | 0 | 0 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| PE | Pure Energy Minerals Limited | 3.18 | -0.06 | -1.85 | 74.9 K | 238.18 K | |
| NEXM | NexMetals Mining Corp. | 27.00 | -2.00 | -6.9 | 458 | 12.37 K | |
| OGW | Ongwe Minerals Inc. | 3.84 | -0.16 | -4 | 1.75 K | 6.72 K | |
| AVN | Avanti Energy Inc | 5.50 | -1.00 | -15.38 | 560 | 3.08 K | |
| NXS | Nexus Gold Corp | 312.50 | -12.50 | -3.85 | 7 | 2.19 K | |
| WLR | Walker Lane Resources Ltd. | 5.25 | -1.75 | -25 | 114 | 598.5 | |
| SAG | Sterling Metals Corp | 10.00 | 6.48 M | -10.00 | -50 | 48 | 480 |
| RAGE | Renegade Gold Inc. | 18.00 | -6.00 | -25 | 9 | 162 | |
| GPUS | Alset AI Ventures Inc. | 10.40 | -1.20 | -10.34 | 12 | 124.8 | |
| VCG | Visionary Copper and Gold Mines Inc. | 3.20 | -0.20 | -5.88 | 0 | 0 |