× ANNOUNCEMENT --> Building Our New Website! Announcing our public “Beta” launch – view the new site today.
  • Notifications
    This feature only available to registered users.
  • Alerts
    This feature only available to registered users
  • Welcome Guest!
  • Login Signup

Exchange:ALL; Filtered : by formula:Stocks DOWN 5 Day in a row; 1609.00s
Select Ticker Company Name Quote Date Last Price Open High Low Close Volume Change Exchange
Achieve Life Sciences Inc 07-01-2022 4.87 4.96 5.00 4.91 4.91 20846 0.82 % NASDAQ
Acme United Corp 07-01-2022 31.67 31.60 31.96 31.21 31.89 7758 0.69 % AMEX
Aerocentury Corp 03-25-2022 2.56 2.64 2.70 2.35 2.45 313619 -4.30 % AMEX
Air T Inc Funding Alpha Income Trust Preferred 06-30-2022 21.22 21.30 21.30 21.30 21.30 1061 0.38 % NASDAQ
Akumin Inc 07-01-2022 0.59 0.56 0.57 0.56 0.57 20185 -3.39 % NASDAQ
Amplitech Group Inc WT 06-23-2022 0.60 0.60 0.60 0.60 0.60 1900 0.00 % NASDAQ
Ipsidy Inc 07-01-2022 1.94 1.94 1.94 1.76 1.88 47950 -3.09 % NASDAQ
Applied Uv Inc 07-01-2022 2.27 2.25 2.25 2.10 2.18 299869 -3.96 % NASDAQ
Ipatha.B Cotton Subindex TR ETN 07-01-2022 67.76 66.40 69.03 65.60 66.26 4294 -2.21 % AMEX
Beacon Roofing Suppl 07-01-2022 51.35 50.90 52.82 50.90 52.53 492706 2.30 % NASDAQ
Chemours Company 07-01-2022 32.02 31.64 32.71 30.26 31.46 1614581 -1.75 % NYSE
Global X MSCI China Energy ETF 07-01-2022 14.72 14.61 14.68 14.61 14.66 5154 -0.41 % AMEX
Chemung Financial Cp 07-01-2022 47.00 46.64 47.10 45.49 46.68 18360 -0.68 % NASDAQ
Cion Investment Corp 07-01-2022 8.69 8.63 8.92 8.62 8.83 114156 1.61 % NYSE
Corazon Capital V838 Monoceros Corp WT 06-17-2022 0.13 0.21 0.24 0.12 0.12 6484 -7.69 % NASDAQ
Dario Health Corp 07-01-2022 6.13 6.07 6.27 5.82 5.92 260341 -3.43 % NASDAQ
Data Storage Corp 07-01-2022 2.45 2.45 2.54 2.43 2.52 36430 2.86 % NASDAQ
Dynamics Special Purpose Corp Cl A 06-08-2022 8.00 7.86 8.44 7.18 7.51 92114 -6.12 % NASDAQ
Ecopetrol S.A. ADR 07-01-2022 10.85 10.83 11.08 10.53 11.08 1286229 2.12 % NYSE
Enovix Corp WT 01-07-2022 9.55 9.30 9.49 5.61 6.82 43867 -28.59 % NASDAQ
Showing 1 to 20 records out of 76