| Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
Percent |
| AMTX |
 |
Aemetis Inc |
2.69 |
3.09 |
2.68 |
3.06 |
1802530 |
17.69% |
| PMVP |
|
Pmv Pharmaceuticals Inc |
1.12 |
1.19 |
1.06 |
1.19 |
582422 |
8.18% |
| ALGS |
|
Aligos Therapeutics Inc |
7.39 |
8.06 |
7.25 |
7.84 |
96005 |
7.69% |
| NAUT |
|
Nautilus Biotechnology Inc |
0.79 |
0.85 |
0.77 |
0.82 |
107604 |
5.13% |
| RLMD |
|
Relmada Therapeutics Inc |
0.62 |
0.67 |
0.62 |
0.63 |
297692 |
5.00% |
| URGN |
|
Urogen Pharma Ltd |
12.92 |
13.62 |
12.89 |
13.58 |
737104 |
4.95% |
| GSAT |
|
Globalstar, Inc |
24.00 |
24.97 |
23.85 |
24.92 |
521373 |
4.62% |
| ARLO |
|
Arlo Technologies Inc |
17.01 |
17.98 |
17.01 |
17.60 |
1481734 |
3.96% |
| NPK |
|
National Presto Industries Inc |
105.00 |
108.30 |
104.14 |
108.30 |
164504 |
3.90% |
| AYTU |
|
Aytu Bioscience Inc |
2.31 |
2.45 |
2.27 |
2.38 |
172499 |
3.48% |
| FHTX |
|
Foghorn Therapeutics Inc |
5.02 |
5.18 |
4.96 |
5.13 |
80445 |
3.22% |
| CAPR |
|
Capricor Therap |
10.14 |
10.56 |
10.12 |
10.25 |
755649 |
3.02% |
| HUBS |
|
Hubspot Inc |
550.00 |
565.32 |
547.81 |
560.86 |
460430 |
2.72% |
| ZLAB |
|
Zai Lab Ltd |
36.86 |
36.97 |
36.10 |
36.40 |
581959 |
2.71% |
| FSI |
|
Flexible Solutions International, Inc |
5.49 |
5.54 |
5.35 |
5.54 |
30657 |
2.59% |
| ANGI |
|
Homeservices Inc |
16.47 |
17.07 |
16.47 |
16.74 |
632231 |
2.57% |
| NXTC |
|
Nextcure Inc |
0.43 |
0.44 |
0.42 |
0.44 |
86057 |
2.33% |
| MLP |
|
Maui Land & Pineapple Co |
17.84 |
18.40 |
17.84 |
18.30 |
5238 |
2.23% |
| SAND |
|
Sandstorm Gold Ltd |
9.26 |
9.69 |
9.26 |
9.63 |
4452600 |
2.23% |
| TNK |
|
Teekay Tankers Ltd |
43.51 |
44.42 |
43.10 |
44.25 |
435441 |
2.22% |
| IRIX |
|
IRIDEX Corporation |
0.94 |
0.95 |
0.93 |
0.93 |
5488 |
2.20% |
| ARDX |
|
Ardelyx Inc |
4.22 |
4.32 |
4.17 |
4.27 |
2835455 |
2.15% |
| AVXL |
|
Anavex Lf SC |
10.53 |
10.99 |
10.50 |
10.79 |
798895 |
2.08% |
| PBPB |
|
Potbelly Corp |
12.57 |
12.86 |
12.43 |
12.77 |
173215 |
2.08% |
| WWD |
|
Woodward Inc |
250.00 |
253.26 |
248.93 |
252.34 |
295988 |
1.95% |
| CZNC |
|
Citizens & Northern Corporation |
19.79 |
20.10 |
19.75 |
20.10 |
39275 |
1.93% |
| NEOG |
|
Neogen Corporation |
5.24 |
5.40 |
5.20 |
5.33 |
4019164 |
1.91% |
| SNEX |
|
Stonex Group Inc |
93.48 |
93.82 |
92.62 |
93.81 |
111901 |
1.85% |
| NGD |
|
New Gold Inc |
4.85 |
4.99 |
4.81 |
4.99 |
11314108 |
1.84% |
| SNOA |
|
Sonoma Pharmaceuticals Inc |
2.89 |
3.07 |
2.89 |
2.97 |
23546 |
1.71% |
| PM |
|
Philip Morris International Inc |
175.95 |
178.88 |
175.30 |
178.88 |
2732343 |
1.69% |
| HE |
|
Hawaiian Electric Industries, Inc |
10.91 |
11.03 |
10.86 |
10.98 |
1129047 |
1.67% |
| VNDA |
|
Vanda Pharmaceuticals Inc |
4.90 |
5.04 |
4.86 |
4.97 |
293730 |
1.64% |
| TRU |
|
Torch Energy Royalty Trust |
90.17 |
92.11 |
90.17 |
91.61 |
1028754 |
1.61% |
| SSTI |
|
Silicon Storage Technology, Inc |
13.75 |
13.99 |
13.75 |
13.93 |
14568 |
1.46% |
| ORIC |
|
Oric Pharmaceuticals Inc |
10.73 |
10.88 |
10.60 |
10.80 |
348770 |
1.41% |
| OCG |
|
Oriental Culture Holding Ltd |
6.14 |
6.27 |
6.08 |
6.08 |
888 |
1.33% |
| TC |
|
Thompson Creek Metals Company, Inc |
0.77 |
0.80 |
0.77 |
0.77 |
10676 |
1.32% |
| XGN |
|
Exagen Inc |
7.00 |
7.10 |
6.92 |
7.05 |
227319 |
1.29% |
| HWKN |
|
Hawkins, Inc |
150.21 |
153.05 |
147.60 |
152.47 |
178542 |
1.25% |
| ATOS |
|
Atossa Genetics Inc |
0.84 |
0.88 |
0.83 |
0.85 |
468232 |
1.19% |
| SMSI |
|
Smith Micro Software, Inc |
0.89 |
0.95 |
0.88 |
0.91 |
89927 |
1.11% |
| NTGR |
|
NetGear, Inc |
29.08 |
29.68 |
29.04 |
29.41 |
217803 |
1.10% |
| CYTK |
|
Cytokinetics, Inc |
34.17 |
34.66 |
33.85 |
34.66 |
1301094 |
1.05% |
| CMP |
|
Compass Minerals International, Inc |
22.22 |
22.58 |
21.95 |
22.25 |
540197 |
1.04% |
| LNTH |
|
Lantheus Holdings |
79.89 |
80.65 |
79.33 |
80.42 |
329518 |
1.00% |
| WDFC |
|
WD-40 Company |
232.74 |
234.31 |
229.91 |
233.16 |
124598 |
0.97% |
| MTW |
|
Manitowoc Company, Inc |
12.79 |
12.99 |
12.75 |
12.88 |
149109 |
0.94% |
| MPC |
|
Marathon Petroleum Corp |
173.28 |
176.87 |
173.00 |
176.05 |
1135939 |
0.91% |
| LHX |
|
L3Harris Technologies Inc |
253.84 |
256.57 |
253.77 |
255.73 |
575373 |
0.86% |
| NSIT |
|
Insight Enterprises, Inc |
144.12 |
146.31 |
142.79 |
143.97 |
273496 |
0.85% |
| CF |
|
CF Industries Holdings, Inc |
93.61 |
94.96 |
93.61 |
94.65 |
1516352 |
0.85% |
| EPR |
|
Entertainment Properties Trust |
59.04 |
59.60 |
58.69 |
59.50 |
645758 |
0.81% |
| PFGC |
|
Performance Food Group Company |
88.20 |
89.05 |
87.72 |
88.87 |
353634 |
0.77% |
| TDG |
|
TransDigm Group Incorporated |
1513.44 |
1525.69 |
1513.44 |
1522.98 |
85208 |
0.75% |
| STT |
|
State Street Corporation |
109.61 |
110.80 |
109.05 |
110.31 |
1165594 |
0.75% |
| VIR |
|
Vir Biotechnology Inc |
5.41 |
5.49 |
5.35 |
5.41 |
394947 |
0.74% |
| TUSK |
|
Mammoth Energy Services Inc |
2.81 |
2.86 |
2.80 |
2.80 |
32277 |
0.72% |
| NXRT |
|
Nexpoint Residential Trust Inc |
33.75 |
34.16 |
33.56 |
33.99 |
59239 |
0.71% |
| USM |
|
United States Cellular Corporation |
63.47 |
64.10 |
63.47 |
64.03 |
65457 |
0.66% |
| BMEA |
|
Biomea Fusion Inc |
1.67 |
1.70 |
1.58 |
1.66 |
1287845 |
0.61% |
| HAIN |
|
The Hain Celestial Group, Inc |
1.67 |
1.69 |
1.63 |
1.66 |
751364 |
0.61% |
| XENE |
|
Xenon Pharmaceuticals Inc |
33.70 |
33.83 |
33.06 |
33.26 |
492450 |
0.60% |
| AMRX |
|
Amneal Pharmaceuticals Inc |
8.33 |
8.46 |
8.26 |
8.42 |
898641 |
0.60% |
| GH |
|
Guardant Health Inc |
50.29 |
50.91 |
49.25 |
50.50 |
956932 |
0.58% |
| CMG |
|
Chipotle Mexican Grill, Inc |
56.97 |
57.25 |
56.72 |
57.07 |
10383110 |
0.53% |
| CATY |
|
Cathay General Bancorp |
48.06 |
48.60 |
47.50 |
47.97 |
355149 |
0.50% |
| MEOH |
|
Methanex Corporation (USA) |
34.14 |
34.43 |
34.01 |
34.37 |
273689 |
0.44% |
| BLFS |
|
Biolife Solutions |
23.02 |
23.34 |
22.48 |
22.84 |
503402 |
0.44% |
| CE |
|
Celanese Corporation |
61.00 |
61.24 |
60.33 |
60.88 |
1081801 |
0.43% |
| XERS |
|
Xeris Pharmaceuticals Inc |
4.73 |
4.84 |
4.70 |
4.75 |
1081440 |
0.42% |
| WLKP |
|
Westlake Chemical Partners LP |
22.44 |
22.50 |
22.28 |
22.46 |
8266 |
0.36% |
| DHR |
|
Danaher Corporation |
203.30 |
204.29 |
202.35 |
203.20 |
1390741 |
0.35% |
| GFF |
|
Griffon Corporation |
78.01 |
78.23 |
77.50 |
77.87 |
176893 |
0.35% |
| JLS |
|
Nuveen Mortgage Opportunity Term Fund Nuveen Mortgage Opportunity Term Fund |
18.82 |
18.95 |
18.82 |
18.84 |
16985 |
0.32% |
| ALG |
|
Alamo Group, Inc |
224.93 |
227.00 |
224.93 |
226.21 |
42354 |
0.32% |
| ABT |
|
Abbott Laboratories |
134.67 |
135.24 |
133.20 |
134.44 |
3113322 |
0.25% |
| NTR |
|
Nutrien Ltd |
59.72 |
60.21 |
59.51 |
60.14 |
1063574 |
0.25% |
| CTS |
|
CTS Corporation |
44.98 |
45.26 |
44.31 |
44.62 |
82271 |
0.25% |
| RNP |
|
Cohen & Steers REIT/Pfd Inc Fd |
22.83 |
22.94 |
22.73 |
22.87 |
46840 |
0.18% |
| ARW |
|
Arrow Electronics, Inc |
132.29 |
133.35 |
131.15 |
132.17 |
240836 |
0.17% |
| IDE |
|
IDE - |
11.70 |
11.71 |
11.69 |
11.71 |
21900 |
0.17% |
| TNXP |
|
Tonix Pharm Hld |
35.34 |
35.75 |
34.72 |
35.48 |
277162 |
0.14% |
| BPMC |
|
Blueprint Medicines Corp |
128.25 |
128.40 |
128.20 |
128.35 |
1350211 |
0.11% |
| TDS |
|
Telephone & Data Systems, Inc |
35.52 |
35.86 |
35.24 |
35.59 |
370461 |
0.11% |
| PHAT |
|
Phathom Pharmaceuticals Inc |
8.81 |
8.99 |
8.50 |
8.92 |
498691 |
0.11% |
| NTLA |
|
Intellia Thera CS |
10.80 |
10.89 |
10.45 |
10.74 |
2799837 |
0.09% |
| IPI |
|
Intrepid Potash, Inc |
36.62 |
36.88 |
36.02 |
36.63 |
55342 |
0.03% |
| WSM |
|
Williams-Sonoma, Inc |
172.60 |
173.95 |
171.95 |
173.19 |
746235 |
0.01% |
| CRCT |
|
Cricut Inc |
7.22 |
7.33 |
7.10 |
7.21 |
864054 |
0.00% |
| INSG |
|
Inseego Corp |
8.75 |
8.81 |
8.61 |
8.68 |
108236 |
0.00% |
| PCSA |
|
Processa Pharmaceuticals Inc |
0.19 |
0.20 |
0.19 |
0.19 |
2849853 |
0.00% |
| XTNT |
|
XTENT, Inc |
0.72 |
0.73 |
0.69 |
0.69 |
31040 |
0.00% |
| GPK |
|
Graphic Packaging Holding Company |
22.00 |
22.22 |
21.86 |
22.02 |
1874809 |
-0.05% |
| HD |
|
The Home Depot, Inc |
371.81 |
373.18 |
368.33 |
371.68 |
2573235 |
-0.05% |
| RQI |
|
Cohen & Steers Quality Income Realty Inc |
12.52 |
12.60 |
12.51 |
12.54 |
148946 |
-0.08% |
| ANIP |
|
ANI Pharma Inc |
65.20 |
65.72 |
63.74 |
65.28 |
98504 |
-0.12% |
| ETON |
|
Eton Pharmaceutcials Inc |
14.53 |
14.65 |
14.03 |
14.45 |
243255 |
-0.21% |
| NBIX |
|
Neurocrine Biosciences, Inc |
129.94 |
131.00 |
128.47 |
129.11 |
387387 |
-0.22% |
| OLN |
|
Olin Corporation |
22.06 |
22.20 |
21.79 |
21.92 |
977012 |
-0.23% |
| Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
Percent |
| NHNKY |
|
Nihon Kohden |
12.3000 |
13.7200 |
11.5900 |
13.7200 |
3310 |
16.17% |
| JPOTF |
|
Jackpot Digital Inc |
0.0715 |
0.0730 |
0.0715 |
0.0720 |
64010 |
12.50% |
| TREP |
|
Trucept Inc |
0.0357 |
0.0357 |
0.0357 |
0.0357 |
1020 |
11.56% |
| ICCT |
|
Vemics Inc |
0.1940 |
0.2000 |
0.1538 |
0.1700 |
63040 |
7.59% |
| SPOFF |
|
EarthLabs Inc |
0.1608 |
0.1608 |
0.1608 |
0.1608 |
500 |
6.14% |
| AUGG |
|
Augusta Gold Corp. |
1.0100 |
1.0400 |
1.0100 |
1.0375 |
14580 |
2.93% |
| NGENF |
|
Nervgen Pharma Corp |
2.4700 |
2.5500 |
2.4000 |
2.4540 |
74801 |
1.40% |
| CHXMF |
|
Troilus Gold Corp |
0.5162 |
0.5202 |
0.5162 |
0.5162 |
10130 |
1.39% |
| SRRTF |
|
Slate Retail REIT |
10.4400 |
10.5500 |
10.4400 |
10.5500 |
6833 |
0.94% |
| HANNF |
|
Hannan Metals Ltd |
0.7108 |
0.7300 |
0.6852 |
0.7000 |
37800 |
0.88% |
| YASKY |
|
Yaskawa |
44.5900 |
44.7900 |
44.5900 |
44.6400 |
4396 |
0.87% |
| FRHLF |
|
Freehold Royalty |
9.4550 |
9.4550 |
9.3700 |
9.3980 |
5174 |
0.10% |
| WHEN |
|
World Health Energy Holdings Inc |
0.0001 |
0.0002 |
0.0001 |
0.0002 |
1708926 |
0.00% |
| PDER |
|
Pardee Resources Company Inc |
300.0000 |
300.0000 |
300.0000 |
300.0000 |
34 |
0.00% |
| EAWD |
|
Eurosport Active Wo |
0.0014 |
0.0014 |
0.0014 |
0.0014 |
100 |
0.00% |
| ISCO |
|
International Stem Cell Corp |
0.1273 |
0.1273 |
0.1273 |
0.1273 |
250 |
0.00% |
| GLXZ |
|
Galaxy Gaming Inc |
2.8240 |
2.8300 |
2.8000 |
2.8000 |
12492 |
-0.36% |
| LTUM |
|
Lithium Corp |
0.0550 |
0.0555 |
0.0502 |
0.0517 |
66726 |
-0.58% |
| LOWLF |
|
Lowell Farms Inc |
0.0158 |
0.0158 |
0.0158 |
0.0158 |
1000 |
-0.63% |
| YZCAY |
|
Yanzhou Coal Mining Company |
10.4000 |
10.4000 |
10.3750 |
10.3750 |
513 |
-1.05% |
| RCRUY |
|
Recruit Holdings CO Ltd ADR |
10.8900 |
11.7700 |
10.8900 |
11.3000 |
184488 |
-1.31% |
| ARSMF |
|
Ares Strategic Mining Inc |
0.2263 |
0.2290 |
0.2155 |
0.2240 |
181411 |
-1.37% |
| OTSKY |
|
Otsuka Holdings CO |
23.4650 |
23.6400 |
23.4060 |
23.5700 |
16169 |
-1.55% |
| AKTAF |
|
Akita Drilling Ltd |
1.7800 |
1.7800 |
1.7500 |
1.7500 |
3448 |
-1.69% |
| ELRRF |
|
Eloro Resources Ltd |
0.9600 |
0.9600 |
0.9055 |
0.9383 |
23589 |
-1.80% |
| ATUSF |
|
Altius Minerals Corp |
20.2500 |
20.3172 |
19.8940 |
19.9400 |
18274 |
-1.92% |
| DSKYF |
|
Daiichi Sankyo CO Ltd |
23.2900 |
23.2900 |
22.0000 |
22.0000 |
11125 |
-2.39% |
| DSNKY |
|
Daiichi Sankyo CO Ltd Ads |
22.7450 |
22.7450 |
22.1800 |
22.2500 |
166187 |
-2.41% |
| BDVB |
|
Bagger Dave's Burger Tavern Inc |
0.0401 |
0.0401 |
0.0380 |
0.0390 |
20600 |
-2.74% |
| WNDW |
|
Solarwindow Technologies Inc |
0.3900 |
0.3900 |
0.3011 |
0.3200 |
5164 |
-3.03% |
| SEOVF |
|
Sernova Corp |
0.1096 |
0.1096 |
0.1088 |
0.1088 |
17000 |
-3.37% |
| TAKOF |
|
Drone Delivery Cda Corp |
0.2154 |
0.2410 |
0.2065 |
0.2146 |
140470 |
-3.72% |
| ECDP |
|
Eco Depot Inc |
0.0351 |
0.0376 |
0.0348 |
0.0348 |
78770 |
-4.13% |
| ILHMF |
|
International Lithiu |
0.0100 |
0.0100 |
0.0100 |
0.0100 |
200100 |
-5.66% |
| INIS |
|
Intl Isotopes Inc |
0.0724 |
0.0724 |
0.0720 |
0.0720 |
3000 |
-8.51% |
| RCRRF |
|
Recruit Holdings Co.Ltd |
59.5200 |
59.5200 |
54.3800 |
54.3800 |
929 |
-8.99% |
| PTAM |
|
Potash America Inc |
0.0030 |
0.0036 |
0.0030 |
0.0030 |
150747 |
-9.09% |
| BETRF |
|
Betterlife Pharma Inc |
0.0653 |
0.0653 |
0.0580 |
0.0580 |
750 |
-10.77% |
| CUBT |
|
Curative Biotechnology Inc |
0.0100 |
0.0100 |
0.0080 |
0.0095 |
1035235 |
-14.41% |
| SNBH |
|
Sentient Brands Holdings Inc |
0.0650 |
0.0650 |
0.0629 |
0.0629 |
15000 |
-28.44% |
