| Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
Percent |
| YRD |
 |
Yirendai Ltd |
0.57 |
0.84 |
0.50 |
0.77 |
5228714 |
18.46% |
| JAGX |
|
Jaguar Health Inc |
4.19 |
4.65 |
3.85 |
4.59 |
350041 |
10.87% |
| COTY |
|
Coty Inc |
2.93 |
3.23 |
2.93 |
3.20 |
6686167 |
8.47% |
| FICO |
|
Fair Isaac Corporation |
713.85 |
770.84 |
710.12 |
770.09 |
606998 |
6.96% |
| TREE |
|
Tree |
24.00 |
25.85 |
24.00 |
25.84 |
170282 |
6.95% |
| GROY |
|
Gold Royalty Corp |
2.74 |
2.95 |
2.73 |
2.95 |
1536463 |
6.88% |
| WMG |
|
Warner Music Group Corp |
29.10 |
30.78 |
28.90 |
30.69 |
3257693 |
6.16% |
| SVC |
|
MERRILL LYNCH |
5.94 |
6.45 |
5.90 |
6.20 |
2007142 |
5.98% |
| ANGI |
|
Homeservices Inc |
6.10 |
6.56 |
6.10 |
6.47 |
1080334 |
5.72% |
| YSG |
|
Yatsen Holding Ltd |
2.50 |
2.65 |
2.47 |
2.64 |
38006 |
5.60% |
| RKT |
|
Rock-Tenn Company |
10.69 |
11.26 |
10.53 |
11.06 |
41803608 |
4.93% |
| OPI |
|
Office Properties Income Trust |
14.99 |
14.99 |
13.20 |
13.92 |
63999 |
4.90% |
| BLK |
|
BlackRock, Inc |
1084.81 |
1124.58 |
1065.26 |
1121.06 |
571018 |
4.37% |
| PRVA |
|
Privia Health Group Inc |
21.96 |
22.73 |
21.69 |
22.62 |
1199011 |
4.34% |
| SPWR |
|
SunPower Corporation |
0.25 |
0.27 |
0.24 |
0.26 |
2372427 |
4.00% |
| LEGN |
|
Legend Biotech Corp ADR |
18.70 |
19.92 |
18.70 |
19.79 |
1095662 |
3.99% |
| PED |
|
Petroflow Energy Ltd |
13.04 |
13.38 |
12.89 |
13.38 |
2462 |
3.96% |
| WD |
|
Walker & Dunlop, Inc. |
32.79 |
33.62 |
32.79 |
33.32 |
285745 |
3.90% |
| CPS |
|
Cooper Std Hld Inc |
20.88 |
21.63 |
20.53 |
21.49 |
194339 |
3.82% |
| BRBR |
|
Bellring Brands Inc Cl A |
8.72 |
9.33 |
8.72 |
8.99 |
2358775 |
3.81% |
| FF |
|
First Opportunity Fund, Inc |
5.50 |
5.67 |
5.40 |
5.65 |
281141 |
3.67% |
| LOCO |
|
El Pollo Loco |
15.85 |
16.44 |
15.85 |
16.31 |
167595 |
3.62% |
| FOR |
|
Forestar Group, Inc |
24.89 |
25.98 |
24.75 |
25.65 |
54111 |
3.51% |
| FPH |
|
Five Point Holdings Llc Cl A |
4.38 |
4.43 |
4.30 |
4.42 |
277460 |
3.27% |
| RMR |
|
RMR Real Estate Fund |
18.13 |
18.85 |
18.06 |
18.70 |
138715 |
3.20% |
| MMI |
|
Marcus & Millichap |
27.65 |
28.56 |
27.65 |
28.20 |
64962 |
3.11% |
| USFD |
|
US Foods Holding |
99.50 |
101.58 |
99.50 |
101.48 |
1267528 |
3.08% |
| MGYR |
|
Magyar Bancorp, Inc. |
19.60 |
19.60 |
19.52 |
19.52 |
611 |
2.95% |
| DUOT |
|
Duos Technologies Group Inc |
5.58 |
5.78 |
5.18 |
5.76 |
1090684 |
2.86% |
| EVH |
|
Evolent Health Inc Cl A Com |
4.75 |
5.12 |
4.75 |
4.88 |
2805330 |
2.74% |
| WKSP |
|
Worksport Ltd |
0.37 |
0.40 |
0.36 |
0.38 |
263068 |
2.70% |
| ALLY |
|
Ally Financial |
36.74 |
37.91 |
36.60 |
37.72 |
2285951 |
2.67% |
| IBEX |
|
Ibex Limited Common Share |
45.25 |
46.21 |
45.25 |
45.94 |
32969 |
2.64% |
| VHI |
|
Valhi, Inc |
14.23 |
14.86 |
14.23 |
14.78 |
2346 |
2.57% |
| BIPC |
|
Brookfield Infrastructure Partners LP Cl A |
37.25 |
37.69 |
36.81 |
37.64 |
818347 |
2.51% |
| KRUS |
|
Kura Sushi USA Inc Cl A |
38.53 |
39.99 |
38.53 |
39.09 |
89840 |
2.46% |
| FLUX |
|
Flux Power Holdings Inc |
0.41 |
0.44 |
0.41 |
0.43 |
108620 |
2.38% |
| TRI |
|
Thomson Reuters Corporation (USA) |
106.40 |
110.02 |
106.06 |
107.91 |
1586041 |
2.37% |
| SIRI |
|
Sirius XM Radio Inc |
26.32 |
27.32 |
26.32 |
27.15 |
2340036 |
2.34% |
| FHB |
|
First Hawaiian Inc |
24.44 |
24.98 |
24.38 |
24.93 |
1431507 |
2.34% |
| FIZZ |
|
National Beverage Corp |
34.06 |
34.78 |
34.00 |
34.29 |
184568 |
2.30% |
| CHWY |
|
Chewy Inc |
20.73 |
21.74 |
20.59 |
21.32 |
5512150 |
2.25% |
| LSBK |
|
Lake Shore Bancorp, Inc. |
17.68 |
18.25 |
17.65 |
18.19 |
10232 |
2.25% |
| WLK |
|
Westlake Chemical Corporation |
62.67 |
64.10 |
61.70 |
63.61 |
317864 |
2.25% |
| IQ |
|
Iqiyi Inc ADR |
0.95 |
0.99 |
0.93 |
0.98 |
7917579 |
2.08% |
| RHP |
|
Ryman Hospitality Properties REIT |
122.84 |
128.20 |
122.38 |
125.39 |
314027 |
2.07% |
| EFC |
|
Ellington Financial LLC Common Shares representing Limitied Liability Company Interests, no par valu |
11.70 |
12.08 |
11.70 |
11.91 |
1661427 |
1.88% |
| VHC |
|
VirnetX Holding Corporation |
10.91 |
11.05 |
10.91 |
10.99 |
1800 |
1.85% |
| TME |
|
Tencent Music Entertainment Group ADR |
8.32 |
8.68 |
8.31 |
8.64 |
3710015 |
1.77% |
| DHC |
|
Diversified Healthcare Trust |
7.57 |
7.63 |
7.50 |
7.61 |
552321 |
1.74% |
| TRMK |
|
Trustmark Corporation |
44.48 |
45.02 |
44.19 |
44.84 |
266060 |
1.61% |
| ITIC |
|
Investors Title Company |
284.10 |
295.70 |
284.10 |
288.76 |
18311 |
1.41% |
| ESBA |
|
Empire State Realty Op LP |
4.70 |
4.76 |
4.38 |
4.67 |
2427 |
1.30% |
| TW |
|
Towers Watson & Co |
111.45 |
112.54 |
111.15 |
112.06 |
476607 |
1.27% |
| PNBK |
|
Patriot National Bancorp |
0.87 |
0.90 |
0.85 |
0.86 |
96373 |
1.18% |
| CWEN |
|
Clearway Energy Inc Cl C |
29.65 |
30.00 |
29.36 |
29.95 |
511860 |
1.18% |
| REPX |
|
Riley Exploration Permian Inc. |
46.99 |
47.38 |
45.93 |
46.94 |
152747 |
1.16% |
| CASS |
|
Cass Information Systems |
53.92 |
54.59 |
53.92 |
54.26 |
15495 |
1.16% |
| IBRX |
|
ImmunityBio Inc |
10.00 |
10.50 |
9.82 |
10.02 |
17378128 |
1.11% |
| BKTI |
|
Bk Technologies Inc |
65.40 |
67.53 |
64.55 |
66.89 |
26232 |
1.06% |
| TFSL |
|
TFS Financial Corporation |
16.24 |
16.43 |
16.23 |
16.34 |
241328 |
0.99% |
| PDLB |
|
Pdl Community Bancorp |
19.99 |
20.29 |
19.87 |
20.15 |
63499 |
0.90% |
| NCMI |
|
National CineMedia, Inc |
2.18 |
2.26 |
2.18 |
2.25 |
783267 |
0.90% |
| HUYA |
|
Huya Inc |
2.28 |
2.32 |
2.25 |
2.30 |
384441 |
0.88% |
| KINS |
|
Kingstone Companies, Inc. |
18.64 |
18.97 |
18.53 |
18.58 |
18939 |
0.87% |
| KRO |
|
Kronos Worldwide, Inc |
7.28 |
7.55 |
7.11 |
7.41 |
271519 |
0.82% |
| LOPE |
|
Grand Canyon Education, Inc |
161.19 |
163.73 |
159.83 |
161.61 |
136340 |
0.79% |
| UNP |
|
Union Pacific Corporation |
291.57 |
291.57 |
286.58 |
288.71 |
1528310 |
0.78% |
| KXIN |
|
Kaixin Auto Holdings |
1.50 |
1.61 |
1.50 |
1.61 |
13657 |
0.63% |
| RLX |
|
RLX Technology Inc |
1.71 |
1.73 |
1.71 |
1.72 |
1018805 |
0.58% |
| REYN |
|
Reynolds Consumer Products Inc |
22.96 |
23.16 |
22.53 |
22.67 |
650241 |
0.49% |
| SCCO |
|
Southern Copper Corporation (USA) |
198.03 |
203.30 |
192.39 |
201.72 |
1089402 |
0.48% |
| WB |
|
Weibo Corp Ads |
6.43 |
6.62 |
6.43 |
6.55 |
621297 |
0.46% |
| ILPT |
|
Industrial Logistics Properties Trust |
6.89 |
7.01 |
6.88 |
6.89 |
244550 |
0.44% |
| CIX |
|
CompX International Inc |
36.56 |
37.63 |
36.56 |
36.93 |
2185 |
0.38% |
| PBFS |
|
Pioneer Bancorp Inc |
17.78 |
17.90 |
17.58 |
17.65 |
3320 |
0.34% |
| CINF |
|
Cincinnati Financial Corporation |
167.44 |
170.76 |
166.13 |
167.18 |
327008 |
0.29% |
| MS |
|
Morgan Stanley |
182.44 |
182.95 |
177.05 |
182.09 |
4688757 |
0.29% |
| IMXI |
|
International Money Express Inc |
10.57 |
10.86 |
10.46 |
10.57 |
251640 |
0.28% |
| CRSR |
|
Corsair Gaming Inc |
13.00 |
13.30 |
12.42 |
13.23 |
1086138 |
0.23% |
| IX |
|
ORIX Corporation (ADR) |
36.15 |
36.57 |
36.15 |
36.51 |
162595 |
0.22% |
| CNA |
|
CNA Financial Corporation |
47.89 |
48.47 |
47.11 |
47.32 |
333455 |
0.17% |
| IMO |
|
Imperial Oil Limited (USA) |
129.60 |
131.48 |
128.80 |
129.79 |
567868 |
0.07% |
| NODK |
|
Ni Holdings Inc |
14.93 |
14.99 |
14.81 |
14.82 |
2141 |
0.07% |
| GCBC |
|
Greene County Bancorp |
34.33 |
34.61 |
34.15 |
34.22 |
2034 |
0.06% |
| MDIA |
|
Mediaco Holding Inc Cl A |
1.01 |
1.07 |
0.98 |
1.07 |
3050 |
0.00% |
| SABR |
|
Sabre Corp |
1.78 |
1.82 |
1.75 |
1.78 |
12274598 |
0.00% |
| UPC |
|
Universe Pharmaceuticals INC |
4.03 |
4.28 |
4.00 |
4.15 |
2462 |
0.00% |
| NL |
|
NL Industries, Inc |
6.85 |
6.91 |
6.56 |
6.78 |
24157 |
0.00% |
| UUU |
|
Universal Security Instruments, Inc |
4.91 |
5.15 |
4.86 |
5.15 |
14281 |
0.00% |
| KAVL |
|
Kaival Brands Innovations Group Inc |
0.03 |
0.03 |
0.03 |
0.03 |
14900 |
0.00% |
| SPOK |
|
Spok Holdings Inc |
10.80 |
11.02 |
10.71 |
10.74 |
54539 |
0.00% |
| NECB |
|
Northeast Community Bancorp, Inc |
27.79 |
28.15 |
27.17 |
27.61 |
39872 |
-0.04% |
| VALU |
|
Value Line, Inc |
43.51 |
44.00 |
43.51 |
44.00 |
496 |
-0.07% |
| ALRS |
|
Alerus Financial Corp |
30.90 |
31.09 |
30.61 |
30.71 |
37202 |
-0.07% |
| CLBK |
|
Columbia Financial Inc |
10.88 |
11.02 |
10.80 |
10.82 |
1935436 |
-0.28% |
| CVI |
|
CVR Energy, Inc |
62.50 |
62.85 |
60.11 |
61.71 |
536716 |
-0.37% |
| PPC |
|
Pilgrims Pride Corporation |
29.19 |
30.28 |
28.79 |
28.87 |
517700 |
-0.41% |
| PNW |
|
Pinnacle West Capital Corporation |
102.40 |
103.55 |
101.38 |
101.58 |
336594 |
-0.49% |
| ACI |
|
Arch Coal, Inc |
12.90 |
13.45 |
12.76 |
13.01 |
5885749 |
-0.54% |
| Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
Percent |
| BLIAQ |
|
Blockbuster Inc |
0.0080 |
0.0080 |
0.0080 |
0.0080 |
93400 |
700.00% |
| PTCO |
|
Petrogas CO |
0.0018 |
0.0069 |
0.0013 |
0.0060 |
39700 |
400.00% |
| GOGR |
|
Go Green Global Technologies Corp |
0.0380 |
0.0380 |
0.0380 |
0.0380 |
18000 |
80.95% |
| FECOF |
|
Fec Resources Inc |
0.0013 |
0.0013 |
0.0013 |
0.0013 |
500 |
30.00% |
| HIRU |
|
Hiru Corp |
0.0005 |
0.0005 |
0.0005 |
0.0005 |
34938000 |
25.00% |
| DSNY |
|
Destiny Media Technologies Inc |
0.5000 |
0.5000 |
0.4282 |
0.4282 |
20300 |
18.94% |
| ADMT |
|
Adm Tronics Unlimited Inc |
0.0415 |
0.0470 |
0.0415 |
0.0470 |
1500 |
13.25% |
| INKW |
|
Green Concepts Inc |
0.0102 |
0.0106 |
0.0102 |
0.0105 |
24800 |
10.53% |
| PSTVY |
|
Postal Svgs Bk of China Ltd. |
14.5368 |
14.5368 |
14.5368 |
14.5368 |
200 |
9.63% |
| HENI |
|
Hinto Energy Inc |
0.0174 |
0.0174 |
0.0174 |
0.0174 |
31000 |
8.75% |
| LBLCF |
|
Loblaw Companies Ltd |
46.9300 |
48.3400 |
46.9300 |
48.1700 |
1800 |
6.36% |
| FFXDF |
|
Fairfax India Ho-Sub |
17.4800 |
18.0900 |
17.4800 |
17.9599 |
83300 |
5.65% |
| SRAFF |
|
Sandfire Resources America Inc |
0.1760 |
0.1760 |
0.1760 |
0.1760 |
700 |
5.07% |
| CHGCY |
|
Chugai Pharmaceutica |
20.6200 |
20.6200 |
19.0800 |
19.9800 |
437800 |
3.85% |
| PWCDF |
|
Power Corp of Canada |
64.0900 |
66.0500 |
63.5500 |
65.8400 |
14600 |
3.59% |
| TOPPY |
|
Toppan Printing |
7.2350 |
7.6772 |
7.2350 |
7.6772 |
400 |
3.47% |
| GGGOF |
|
Galane Gold Ltd |
2.0165 |
2.0600 |
1.9800 |
2.0600 |
53700 |
3.00% |
| IDCBY |
|
Industrial & Com ADR |
19.5200 |
19.7000 |
19.5200 |
19.6800 |
30900 |
2.93% |
| ANPDY |
|
Anta Sports Prod ADR |
240.9200 |
241.5000 |
240.0500 |
240.7750 |
900 |
2.22% |
| WIPKF |
|
Winpak Ltd |
31.8688 |
31.8688 |
31.3800 |
31.5850 |
800 |
2.10% |
| PPCCY |
|
Picc Property&Caslty |
51.1700 |
52.1400 |
51.0000 |
51.1000 |
9800 |
1.69% |
| EESE |
|
Energy & Environmental Services Inc |
0.0580 |
0.0590 |
0.0551 |
0.0559 |
88200 |
1.45% |
| STBFY |
|
Suntory Beverage |
14.9000 |
15.1000 |
14.9000 |
15.0550 |
22200 |
1.24% |
| GWLIF |
|
Great West Lifeco IN |
63.6900 |
63.6900 |
63.6900 |
63.6900 |
200 |
1.18% |
| SLVRF |
|
Silver One Resources Inc |
0.3159 |
0.3159 |
0.2984 |
0.3034 |
56700 |
0.93% |
| PCLOF |
|
Pharmacielo Ltd |
0.0374 |
0.0374 |
0.0374 |
0.0374 |
500 |
0.81% |
| BACHY |
|
Bank of China Ltd Ad |
19.4100 |
19.6950 |
19.3500 |
19.6700 |
56700 |
0.77% |
| PNGAY |
|
Ping An Ins CO ADR |
12.9700 |
13.0200 |
12.7200 |
12.9000 |
268900 |
0.70% |
| WXXWY |
|
Wuxi Biologics Cayman Inc ADR |
12.2950 |
12.5600 |
12.2850 |
12.4200 |
28500 |
0.57% |
| SOBKY |
|
Softbank Corp ADR |
15.4799 |
15.4800 |
15.1400 |
15.3300 |
57400 |
0.39% |
| CLPXY |
|
China Longyuan Power Group |
6.5750 |
6.5750 |
6.3800 |
6.3800 |
3700 |
0.31% |
| PCTL |
|
Pct Ltd |
0.0001 |
0.0001 |
0.0001 |
0.0001 |
150000 |
0.00% |
| VNTH |
|
Nano Mobile Healthcare Inc |
0.0002 |
0.0002 |
0.0001 |
0.0002 |
1201000 |
0.00% |
| RMRK |
|
Rimrock Gold Corp |
0.0003 |
0.0004 |
0.0003 |
0.0003 |
83292700 |
0.00% |
| CBDD |
|
Cbd of Denver Inc |
0.0001 |
0.0001 |
0.0001 |
0.0001 |
2000000 |
0.00% |
| GSFI |
|
Green Stream Holdings Inc |
0.0001 |
0.0001 |
0.0001 |
0.0001 |
62700 |
0.00% |
| SCNA |
|
Smart Cannabis Corp |
0.0002 |
0.0004 |
0.0002 |
0.0002 |
445700 |
0.00% |
| CNBX |
|
Cannabics Pharmaceuticals Inc |
0.0002 |
0.0002 |
0.0002 |
0.0002 |
50000 |
0.00% |
| WSTL |
|
Westell Technologies Inc |
6.0600 |
6.0600 |
6.0600 |
6.0600 |
1100 |
0.00% |
| SMKG |
|
Smart Card Marketing |
0.0017 |
0.0067 |
0.0017 |
0.0067 |
7400 |
0.00% |
| EEGI |
|
Eline Entertainment |
0.0002 |
0.0002 |
0.0001 |
0.0002 |
545000 |
0.00% |
| UEPEO |
|
Union El CO 4.50 10 |
70.0000 |
70.0000 |
69.9900 |
69.9900 |
200 |
-0.09% |
| LIFZF |
|
Labrador Iron Ore |
14.9800 |
15.1635 |
14.9400 |
15.1500 |
3800 |
-0.29% |
| WNDW |
|
Solarwindow Technologies Inc |
1.4200 |
1.4500 |
1.4200 |
1.4500 |
7400 |
-0.68% |
| PHRRF |
|
Newscope Cap Corp |
0.0416 |
0.0423 |
0.0416 |
0.0423 |
19800 |
-0.94% |
| ARREF |
|
Amerigo Resources |
5.9000 |
5.9550 |
5.6300 |
5.8900 |
80500 |
-1.34% |
| WXIBF |
|
Wuxi Biologics Cayman Inc |
6.6600 |
6.6600 |
5.8700 |
6.1950 |
1200 |
-1.35% |
| CSUAY |
|
China Shenhua Energy Company Ltd |
21.8350 |
21.9700 |
21.7600 |
21.9700 |
13700 |
-1.52% |
| BDCO |
|
Blue Dolphin Energy Company |
12.4200 |
12.7000 |
12.1900 |
12.7000 |
1800 |
-1.63% |
| CILJF |
|
China Life Ins CO H |
3.1050 |
3.1525 |
3.0100 |
3.1050 |
11400 |
-1.74% |
| TGLO |
|
Theglobe.com Inc |
0.1100 |
0.1100 |
0.1100 |
0.1100 |
9300 |
-1.79% |
| PXHI |
|
Phonex Holdings Inc |
1.1000 |
1.1448 |
1.0800 |
1.0800 |
4200 |
-1.82% |
| LVXFF |
|
Leviathan Gold Ltd |
0.2613 |
0.2651 |
0.2534 |
0.2550 |
155900 |
-2.41% |
| YZCAY |
|
Yanzhou Coal Mining Company |
14.4500 |
14.4512 |
14.4500 |
14.4512 |
400 |
-2.49% |
| SFBQF |
|
Softbank Corp |
1.3900 |
1.4580 |
1.3900 |
1.4580 |
600 |
-3.44% |
| NGXXF |
|
Ngex Minerals Ltd |
15.0000 |
15.3900 |
15.0000 |
15.1900 |
6600 |
-3.47% |
| NGTF |
|
Nightfood Holdings Inc |
0.0220 |
0.0230 |
0.0201 |
0.0219 |
507400 |
-3.52% |
| UNRG |
|
United Energy Corp |
0.0285 |
0.0285 |
0.0250 |
0.0250 |
167500 |
-3.85% |
| BYDIF |
|
Byd Electronic |
2.8500 |
2.8500 |
2.7000 |
2.7000 |
66000 |
-4.42% |
| AABB |
|
Asia Broadband Inc |
0.0092 |
0.0097 |
0.0088 |
0.0090 |
2034900 |
-5.26% |
| BJCHF |
|
Beijing Cap Intl H |
0.1701 |
0.1701 |
0.1701 |
0.1701 |
2900 |
-6.38% |
| TXTM |
|
Protext Mobility Inc |
0.0062 |
0.0064 |
0.0056 |
0.0058 |
4690300 |
-9.38% |
| RGBPP |
|
Regen Biopharma Inc |
0.0009 |
0.0017 |
0.0009 |
0.0009 |
37800 |
-10.00% |
| VMHG |
|
Victory Marine Holdings Corp |
0.0265 |
0.0265 |
0.0233 |
0.0242 |
87800 |
-10.70% |
| MMTIF |
|
Micromem Tech Inc |
0.0104 |
0.0115 |
0.0103 |
0.0104 |
902300 |
-16.13% |
| NGCG |
|
New Generation Consu |
0.0006 |
0.0006 |
0.0005 |
0.0005 |
1313400 |
-16.67% |
| TIPS |
|
Tianrong Internet Prod Sv |
0.0010 |
0.0010 |
0.0007 |
0.0008 |
96700000 |
-20.00% |
| MASN |
|
Maison Luxe Inc |
0.0006 |
0.0008 |
0.0004 |
0.0004 |
69758100 |
-33.33% |
| AMMJ |
|
American Cannabis Company Inc |
0.0003 |
0.0003 |
0.0003 |
0.0003 |
1000 |
-40.00% |
| RGBP |
|
Regen Biopharma Inc |
0.0001 |
0.0001 |
0.0001 |
0.0001 |
8726100 |
-50.00% |
| PSYC |
|
Global Trac Solutions Inc |
0.0001 |
0.0001 |
0.0001 |
0.0001 |
40000 |
0.00% |
| CCOZY |
|
China Coal Energy Co., Ltd. |
28.4570 |
28.9600 |
28.4570 |
28.9600 |
800 |
0.00% |
