| Monday, September 20, 2021 |
|
NRTH
|
48North Cannabis | - | - | -0.067 |
| 06/2021 |
|
ADGI
|
Adagio Therapeutics | -0.18 | -0.81 | -2.14 |
| 06/2021 |
|
0HA8
|
Alba SA | - | - | - |
| 06/2021 |
|
SAE
|
Atlantis | - | - | -0.03 |
| 06/2021 |
|
BCV
|
Bancroft | - | - | 6.42 |
| 07/2021 |
|
BNTC
|
Benitec Biopharma ADR | - | -0.93 | -0.82 |
| 06/2021 |
|
BILN
|
Billington Holdings PLC | - | - | 0.07 |
| 06/2021 |
|
BGLF
|
Blackstone Gso Loan Fin | - | - | 0.16 |
| 06/2021 |
|
CCUR
|
CCUR Holdings | - | - | - |
| 06/2021 |
|
CVV
|
CanAlaska Uranium | -0.02 | - | -0.02 |
| 07/2021 |
|
CVVUF
|
CanAlaska Uranium | - | - | - |
| 07/2021 |
|
CHMP
|
Champion Ind | - | - | - |
| 07/2021 |
|
CRC
|
Circle Property | -0.07 | - | -0.02 |
| 03/2021 |
|
CRWG
|
Crowdgather Inc | - | - | - |
| 07/2021 |
|
DEMG
|
Deltex | - | - | - |
| 06/2021 |
|
CURY
|
Dixons Carphone | - | - | -0.01 |
| 07/2021 |
|
ERYP
|
Erytech Pharma ADR | -0.7973 | -0.643 | -0.6663 |
| 06/2021 |
|
ESMC
|
Escalon Medical Corp | - | - | -0.02 |
| 06/2021 |
|
FIF
|
Finsbury Food | - | - | 0.04 |
| 06/2021 |
|
FONR
|
Fonar | - | - | 0.51 |
| 06/2021 |
|
FEN
|
Frenkel Topping | - | - | 0.01 |
| 06/2021 |
|
GDWN
|
Goodwin | - | - | 1.08 |
| 07/2021 |
|
GEG
|
Great Elm Group | - | 0.08 | -0.11 |
| 06/2021 |
|
HVT
|
Haverty Furniture | 1.3 | 0.915 | 1.21 |
| 09/2021 |
|
HVTa
|
Haverty Furniture A | 1.3 | 0.915 | 1.21 |
| 09/2021 |
|
IME
|
Immedia Group Plc | -0.03 | - | -0.01 |
| 12/2020 |
|
INGI
|
Ingenta | - | - | -0.01 |
| 06/2021 |
|
IHT
|
InnSuites Hospitality | - | - | -0.01 |
| 07/2021 |
|
IVA
|
Inventiva | - | -0.821 | - |
| 06/2021 |
|
JLMC
|
JLM Couture | - | - | - |
| 07/2021 |
|
JAMN
|
Jammin Java Corp | - | - | - |
| 07/2021 |
|
0H65
|
Juventus | - | - | - |
| 06/2021 |
|
KEFI
|
KEFI Minerals | - | - | -0 |
| 06/2021 |
|
LEN
|
Lennar | 4.52 | 3.27 | 2.65 |
| 08/2021 |
|
LENb
|
Lennar B | 4.52 | 3.27 | 2.65 |
| 08/2021 |
|
MDGS
|
Medigus ADR | - | - | - |
| 06/2021 |
|
MTC
|
Mothercare | -0.02 | - | -0.04 |
| 03/2021 |
|
NAH
|
NAHL Group PLC | - | - | - |
| 06/2021 |
|
NAII
|
Natural Alternatives | - | - | 0.3 |
| 06/2021 |
|
NSRCF
|
NextSource Materials | - | - | - |
| 06/2021 |
|
NEXT
|
NextSource Materials | - | - | 0.00 |
| 06/2021 |
|
NEXT
|
NextSource Materials | - | - | 0.00 |
| 06/2021 |
|
OPG
|
OPG Power | - | - | 0.02 |
| 03/2021 |
|
ORPH
|
Open Orphan | - | - | -0.01 |
| 06/2021 |
|
PZG
|
Paramount Gold Nevada | -0.04 | -0.04 | -0.04 |
| 06/2021 |
|
PRVU
|
PreVu | - | - | - |
| 07/2021 |
|
RLE
|
Real Estate Investors | - | - | -0.1 |
| 06/2021 |
|
RGD
|
Real Good Food | - | - | -0.04 |
| 03/2021 |
|
RCAT
|
Red Cat Holdings | -0.0329 | - | -0.01 |
| 07/2021 |
|
RBZHF
|
Reebonz | - | - | - |
| 06/2021 |
|
RDTR
|
Rosslyn Data | - | - | -0 |
| 04/2021 |
|
SECN
|
SEC Newgate SpA | - | - | - |
| 06/2021 |
|
0QN1
|
Santhera Pharmaceuticals Holding | - | - | - |
| 06/2021 |
|
SISGM
|
Sigma | - | - | 0.04 |
| 06/2021 |
|
SGMA
|
SigmaTron | 2.02 | - | 0.35 |
| 07/2021 |
|
SEYE
|
Signature Eyewear | - | - | - |
| 07/2021 |
|
SUWN
|
Sunwin Stevia International Inc | -0 | - | -0.01 |
| 07/2021 |
|
GROW
|
US Global | - | - | 0.94 |
| 06/2021 |
|
WIL
|
Wilmington | - | - | - |
| 06/2021 |
| Tuesday, September 21, 2021 |
|
0OPJ
|
ABC Arbitrage | - | - | - |
| 06/2021 |
|
ART
|
ARHT Media | - | - | -0.01 |
| 07/2021 |
|
ADBE
|
Adobe | - | 3.01 | 3.03 |
| 08/2021 |
|
ALAPH
|
Alliance Pharma | - | 2.70 | 0.02 |
| 06/2021 |
|
AAZ
|
Anglo Asian Mining | - | - | - |
| 06/2021 |
|
ANIX
|
Anixa Biosciences | -0.14 | -0.08 | -0.08 |
| 07/2021 |
|
APOG
|
Apogee | 0.53 | 0.535 | 0.42 |
| 08/2021 |
|
ACB
|
Aurora Cannabis | - | -0.2678 | -0.85 |
| 06/2021 |
|
ACB
|
Aurora Cannabis | - | -0.2194 | -0.7025 |
| 06/2021 |
|
ACB
|
Aurora Cannabis | - | -0.2678 | -0.85 |
| 06/2021 |
|
AZO
|
AutoZone | 35.72 | 29.71 | 26.48 |
| 08/2021 |
|
VIV
|
Avivagen | - | -0.02 | -0.035 |
| 07/2021 |
|
AYTU
|
Aytu BioScience | - | -0.3733 | -1.41 |
| 06/2021 |
|
BONTQ
|
Bon-Ton Stores | - | - | - |
| 07/2021 |
|
BRID
|
Bridgford | -0.16 | - | -0.2 |
| 07/2021 |
|
COGC
|
Cambridge Cognition Holdings | - | 0.30 | -0 |
| 06/2021 |
|
CDU
|
Cardero Resource | - | - | -0 |
| 07/2021 |
|
CDYCF
|
Cardero Resource | - | - | - |
| 07/2021 |
|
CSBR
|
Champions Oncology | -0.01 | 0.01 | -0.03 |
| 07/2021 |
|
CBKCQ
|
Christopher Banks | - | - | - |
| 07/2021 |
|
CBRL
|
Cracker Barrel Old | 2.25 | 2.33 | 1.51 |
| 07/2021 |
|
CRW
|
Craneware | - | - | - |
| 06/2021 |
|
CREO
|
Creo Medical | - | - | -0.07 |
| 06/2021 |
|
DESTQ
|
Destination Maternity | - | - | - |
| 07/2021 |
|
DTY
|
Dignity PLC | - | - | - |
| 06/2021 |
|
DCTA
|
Directa Plus | - | - | - |
| 06/2021 |
|
EGLD
|
Eclipse Gold Mining | - | - | - |
| 07/2021 |
|
EBF
|
Ennis | 0.29 | 0.29 | 0.28 |
| 08/2021 |
|
ESP
|
Espey Mfg&Electronics | - | - | -0.44 |
| 06/2021 |
|
FDX
|
FedEx | - | 4.94 | 5.01 |
| 08/2021 |
|
FNTL
|
Fintel | - | - | 0.05 |
| 06/2021 |
|
FKWL
|
Franklin Wireless | - | 0.11 | 0.33 |
| 06/2021 |
|
FCRM
|
Fulcrum | -0.03 | - | -0.01 |
| 03/2021 |
|
GUORY
|
GL ADR | - | - | - |
| 06/2021 |
|
HRB
|
H&R Block | - | -0.34 | - |
| 07/2021 |
|
HOLI
|
Hollysys Automation Tech | - | 0.44 | 0.31 |
| 06/2021 |
|
INNV
|
InnovAge Holding | - | 0.0641 | -0.0848 |
| 06/2021 |
|
ISR
|
IsoRay | - | -0.01 | -0.01 |
| 06/2021 |
|
JTC
|
JTC PLC | - | - | 0.01 |
| 06/2021 |
|
KAPE
|
Kape Tech | - | 0.07 | - |
| 06/2021 |
|
KGF
|
Kingfisher | - | 12.20 | - |
| 07/2021 |
|
KGFHY
|
Kingfisher ADR | - | - | - |
| 07/2021 |
|
0F2Q
|
La Doria | - | - | - |
| 06/2021 |
|
CTUh
|
Le Chateau | - | - | - |
| 07/2021 |
|
LTGL
|
Learning Tech | - | - | 0.02 |
| 06/2021 |
|
MTWL
|
Mattioli | - | - | 0.16 |
| 05/2021 |
|
MSB
|
Mesabi Trust | 1.06 | - | 1.06 |
| 07/2021 |
|
NEOG
|
Neogen | 0.16 | 0.16 | 0.15 |
| 08/2021 |
|
0NEX
|
Orpea | - | - | - |
| 06/2021 |
|
PGH
|
Personal Group Holdings | - | - | 0.11 |
| 06/2021 |
|
PBSV
|
Pharma-Bio Serv | 0.1 | - | 0.01 |
| 07/2021 |
|
PMCB
|
PharmaCyte Biotech | 0.00 | - | 0.00 |
| 07/2021 |
|
RBDR
|
Reabold | - | - | -0 |
| 06/2021 |
|
RET
|
Reitmans Canada | - | - | -0 |
| 07/2021 |
|
RETa
|
Reitmans Canada A | - | - | -0 |
| 07/2021 |
|
RETa
|
Reitmans Canada A | - | - | -0 |
| 07/2021 |
|
RENX
|
Renalytix AI | - | -0.0875 | -0.12 |
| 06/2021 |
|
RNLX
|
Renalytix AI Nas | - | -0.175 | -0.24 |
| 06/2021 |
|
RVX
|
Resverlogix Corp. | - | - | - |
| 07/2021 |
|
RVX
|
Resverlogix Corp. | - | - | - |
| 07/2021 |
|
SHI
|
SIG | - | - | - |
| 06/2021 |
|
SHLDQ
|
Sears | - | - | - |
| 07/2021 |
|
SKIL
|
Skillsoft Corp Class A | -0.37 | 0.1637 | 0.1056 |
| 07/2021 |
|
SOLG
|
SolGold | - | - | -0.0036 |
| 06/2021 |
|
SOLG
|
SolGold | - | - | -0.0021 |
| 06/2021 |
|
CEF
|
Sprott Physical Gold and Silver Trust | - | - | - |
| 07/2021 |
|
CEF
|
Sprott Physical Gold and Silver Trust | - | - | 0.86 |
| 07/2021 |
|
SFIX
|
Stitch Fix | - | -0.1238 | -0.18 |
| 07/2021 |
|
KETL
|
Strix Group | - | - | 0.08 |
| 06/2021 |
|
TIME
|
Time Finance | - | - | 0.01 |
| 05/2021 |
|
TNTRQ
|
Tintri | - | - | - |
| 07/2021 |
|
TUNG
|
Tungsten | - | - | -0.03 |
| 07/2021 |
|
USAU
|
US Gold | -0.5 | - | -0.41 |
| 07/2021 |
|
VOTI
|
VOTI Detection | - | -0.03 | -0.1 |
| 07/2021 |
|
WML
|
Wealth Minerals | - | - | -0.01 |
| 08/2021 |
|
WML
|
Wealth Minerals | - | - | -0.01 |
| 08/2021 |
|
WLFDY
|
Wolford ADR | - | - | - |
| 07/2021 |
| Wednesday, September 22, 2021 |
|
0O1S
|
Alten | - | - | - |
| 06/2021 |
|
ASCR
|
Ascent Resources | -0.01 | - | -0.02 |
| 06/2021 |
|
BGS
|
Baillie Gifford Shin Nippon | - | - | 0.46 |
| 07/2021 |
|
BBBY
|
Bed Bath&Beyond | - | 0.5213 | 0.05 |
| 08/2021 |
|
BB
|
BlackBerry | - | -0.0768 | -0.05 |
| 08/2021 |
|
BB
|
BlackBerry | - | -0.096 | -0.0614 |
| 08/2021 |
|
CVSG
|
CVS Group | - | 33.20 | 0.16 |
| 06/2021 |
|
CCE
|
Commerce Resources | - | - | -0.01 |
| 07/2021 |
|
DMTR
|
Deepmatter | - | - | -0 |
| 06/2021 |
|
ECSC
|
ECSC | - | - | - |
| 06/2021 |
|
EYE
|
Eagle Eye Solutions | - | - | - |
| 06/2021 |
|
FCH
|
Funding Circle | 0.10 | 8.86 | 0.02 |
| 06/2021 |
|
GOTU
|
Gaotu Techedu DRC | -1.53 | -1.24 | -5.58 |
| 06/2021 |
|
GIS
|
General Mills | - | 0.8913 | 0.91 |
| 08/2021 |
|
0ELV
|
Guerbet | - | - | - |
| 06/2021 |
|
FUL
|
H B Fuller | - | 0.7899 | 0.94 |
| 08/2021 |
|
IGAS
|
IGas Energy | - | - | -0.1 |
| 06/2021 |
|
ITXI
|
Itaconix | - | - | - |
| 06/2021 |
|
KBH
|
KB Home | - | 1.61 | 1.5 |
| 08/2021 |
|
MIRI
|
Mirriad Advertising | - | - | - |
| 06/2021 |
|
TMGT
|
Mission Marketing | - | - | -0 |
| 06/2021 |
|
OPTIO
|
Optibiotix Health | - | - | 0.06 |
| 06/2021 |
|
OXB
|
Oxford BioMedica | - | 5.68 | - |
| 06/2021 |
|
PZC
|
PZ Cussons | - | - | - |
| 05/2021 |
|
PNIG
|
Pennant | - | - | - |
| 06/2021 |
|
PETA
|
Petards Group PLC | - | - | -0 |
| 06/2021 |
|
PHC
|
Plant Health Care | - | - | - |
| 06/2021 |
|
QXT
|
Quixant | - | - | - |
| 06/2021 |
|
SANW
|
S&W Seed | - | -0.04 | -0.07 |
| 06/2021 |
|
SSTY
|
Safestay PLC | - | - | -0.12 |
| 06/2021 |
|
SAGA
|
Saga | - | - | -0.09 |
| 07/2021 |
|
SCS
|
Steelcase | - | 0.24 | -0.24 |
| 08/2021 |
|
0HDQ
|
Synergie | - | - | - |
| 06/2021 |
|
TEG
|
Ten Entertainment | - | - | -0.17 |
| 06/2021 |
|
0OCQ
|
Transgene | - | - | - |
| 06/2021 |
|
THST
|
Truett-Hurst | - | - | - |
| 06/2021 |
|
UKCM
|
UK Commercial Property | - | - | 0.04 |
| 06/2021 |
|
VPH
|
Valeo Pharma | - | -0.02 | -0.03 |
| 07/2021 |
|
VLG
|
Venture Life Group | - | - | 0.01 |
| 06/2021 |
|
VWEu
|
Vintage Wine Estates | 0.0885 | 0.0967 | 1.02 |
| 06/2021 |
|
VWE
|
Vintage Wine Estates | 0.0885 | 0.0967 | 1.02 |
| 06/2021 |
|
WAND
|
Wandisco | - | - | - |
| 06/2021 |
|
W7L
|
Warpaint London | - | - | - |
| 06/2021 |
|
EVEE
|
eve Sleep | - | - | -0 |
| 06/2021 |
| Thursday, September 23, 2021 |
|
AIR
|
AAR | - | 0.4767 | 0.47 |
| 08/2021 |
|
ACN
|
Accenture | - | 2.18 | 2.4 |
| 08/2021 |
|
AEHR
|
Aehr Test Systems | - | -0.03 | 0.04 |
| 08/2021 |
|
0F8V
|
Akwel | - | - | - |
| 06/2021 |
|
AGY
|
Allergy Therapeutics | - | - | 0.02 |
| 06/2021 |
|
AGTC
|
Applied Genetic | - | -0.3995 | -0.4 |
| 06/2021 |
|
AQX
|
Aquis Exchange | - | - | 0.03 |
| 06/2021 |
|
CAMP
|
CalAmp | - | 0.0617 | 0.08 |
| 08/2021 |
|
COST
|
Costco | - | 3.56 | 2.75 |
| 08/2021 |
|
DRI
|
Darden Restaurants | - | 1.64 | 2.03 |
| 08/2021 |
|
DFCH
|
Distribution Finance | - | - | -0.06 |
| 06/2021 |
|
DYNT
|
Dynatronics | - | -0.0533 | 0.00 |
| 06/2021 |
|
EBQ
|
Ebiquity | - | - | -0.02 |
| 06/2021 |
|
DAVA
|
Endava | - | 0.3538 | 0.34 |
| 06/2021 |
|
HSD
|
Hansard | - | - | - |
| 06/2021 |
|
HBR
|
Harbour Energy | - | 0.04 | - |
| 06/2021 |
|
HUW
|
Helios Underwriting | - | - | 0.02 |
| 06/2021 |
|
IWSY
|
Imageware Sys Inc | -0.04 | - | -0.04 |
| 06/2021 |
|
LAM
|
Lamprell | - | -0.0364 | -0.0292 |
| 06/2021 |
|
LINUF
|
LiNiu Tech | - | - | - |
| 06/2021 |
|
MMEN
|
Medmen Enterprises B | - | -0.045 | -0.04 |
| 06/2021 |
|
MMNFF
|
Medmen Enterprises B | - | -0.045 | -0.04 |
| 06/2021 |
|
NKE
|
Nike | - | 1.12 | 0.93 |
| 08/2021 |
|
PTEC
|
Playtech | - | - | - |
| 06/2021 |
|
PRGS
|
Progress | - | 0.8221 | 0.82 |
| 08/2021 |
|
RSSS
|
Research Solutions | - | 0.00 | 0.01 |
| 06/2021 |
|
RAD
|
Rite Aid | - | -0.4635 | 0.38 |
| 08/2021 |
|
0Q90
|
SQLi | - | - | - |
| 06/2021 |
|
SLEN
|
San Leon Energy | - | - | - |
| 06/2021 |
|
SCHL
|
Scholastic | - | -1.74 | 0.9 |
| 08/2021 |
|
SVA
|
Sernova Corp | - | - | -0.01 |
| 07/2021 |
|
SVA
|
Sernova Corp | - | - | -0.01 |
| 07/2021 |
|
U_u
|
Sprott Physical Uranium | - | - | 0.24 |
| 08/2021 |
|
U_u
|
Sprott Physical Uranium | - | - | 0.24 |
| 08/2021 |
|
SUPR
|
Supermarket Income | - | - | 0.06 |
| 06/2021 |
|
TCOM
|
Trip.com ADR | 0.345 | 0.3613 | -0.34 |
| 06/2021 |
|
MTN
|
Vail Resorts | - | -3.46 | 6.72 |
| 07/2021 |
|
VCM
|
Vecima Networks Inc. | - | 0.0923 | 0.02 |
| 06/2021 |
|
VCM
|
Vecima Networks Inc. | - | 0.0923 | 0.02 |
| 06/2021 |
|
XLM
|
XLMedia PLC | - | - | -0.27 |
| 06/2021 |
|
XSG
|
Xeros Technology | - | - | -0.17 |
| 06/2021 |
| Friday, September 24, 2021 |
|
LBPS
|
4D Pharma ADR | - | -0.0989 | - |
| 06/2021 |
|
DDDD
|
4D Pharma PLC | - | -0.0088 | - |
| 06/2021 |
|
JFU
|
9F | - | - | - |
| 06/2021 |
|
AIH
|
Aesthetic Medical Intl | - | 0.21 | -0.28 |
| 06/2021 |
|
AMTY
|
Amerityre Corp | - | - | - |
| 06/2021 |
|
BWLa
|
Bowl America Inc | - | - | 0.08 |
| 06/2021 |
|
CCL
|
Carnival | - | -1.45 | -1.8 |
| 08/2021 |
|
CUK
|
Carnival ADS | - | -1.45 | -1.8 |
| 08/2021 |
|
CCL
|
Carnival Corp | - | -1.43 | -1.8 |
| 08/2021 |
|
AIR
|
Clean Air Metals | - | -0.03 | 0.00 |
| 07/2021 |
|
CUU
|
Copper Fox Metals | - | - | -0 |
| 07/2021 |
|
CUSN
|
Cornish Metals | - | - | -0.01 |
| 07/2021 |
|
DAL
|
Dalmac Energy | - | - | - |
| 07/2021 |
|
DCOP
|
District Copper | - | - | - |
| 07/2021 |
|
DOLC
|
Dolphin | - | - | - |
| 06/2021 |
|
GFG
|
GFG Resources | - | - | 0.00 |
| 06/2021 |
|
GLBS
|
Globus Maritime | - | 0.09 | -0.11 |
| 06/2021 |
|
YGT
|
Gold Terra Resource | - | - | 0.00 |
| 07/2021 |
|
YGT
|
Gold Terra Resource | - | - | 0.00 |
| 07/2021 |
|
HTCF
|
Highbridge Fund | - | - | 0.24 |
| 06/2021 |
|
HFG
|
Hilton Food | - | - | 0.48 |
| 06/2022 |
|
INM
|
InMed Pharmaceuticals | - | -0.2803 | -0.41 |
| 06/2021 |
|
JDG
|
Judges | - | - | 0.72 |
| 06/2021 |
|
MQR
|
Monarques Gold | - | - | - |
| 06/2021 |
|
NTZ
|
Natuzzi | - | - | - |
| 06/2021 |
|
NTOG
|
Nostra Terra | - | - | - |
| 06/2021 |
|
PPCGF
|
President Energy | - | - | - |
| 06/2021 |
|
PPTC
|
President Energy | - | - | - |
| 06/2021 |
|
TEDU
|
Tarena Intl Adr | - | - | -2.17 |
| 06/2021 |
|
TZR
|
Terrace Energy Corp. | - | - | - |
| 07/2021 |
|
TCRRD
|
Terrace Energy Corp. | - | - | - |
| 07/2021 |
|
UXIN
|
Uxin | - | - | - |
| 03/2022 |
|
XTR
|
Xtract Resources | - | - | -0 |
| 06/2021 |
Download AppDownload App