08.05.2021 01:22:05
AMEX COMPOSITE
3105.48
USD
40.4179
1.32%
07.05.2021 23:59
 
Chart
Kursdaten
Kurs 3105.48 Eröffnung 3065.06
Diff. absolut 40.42 Tages-Hoch 3108.59
Diff. % 1.32 % Tages-Tief 3044.33
Volumen 388326274 Umsatz 2201064732.0925
Schlusskurs vom 06.05.2021 3065.06 Volatilität in % -
Börse Letzter Handel 07.05.2021 / 23:59
Währung USD Aktualisierungsstand 08.05.2021 / 01:22
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 31.54% 3108.6 2350.5
1 Woche 5.54% 3108.6 2942.5
1 Monat 11.26% 3108.6 2754.4
3 Monate 22.75% 3108.6 2529.8
6 Monate 49.86% 3108.6 2119.6
1 Jahr 65.47% 3108.6 1750.0
3 Jahre 16.52% 3108.6 1276.1
12.6
26.51
1.13
31.54
4.39
SMI
-7.89
SMI
SMI
2019
2020
2021
{"2019":{"performance":12.6,"chartHeight":22.150611114932,"year":2019,"ID_NOTATION":"1324741"},"2020":{"performance":-7.89,"chartHeight":19.647985255502,"year":2020,"ID_NOTATION":"1324741"},"2021":{"performance":31.54,"chartHeight":25.813811763012,"year":2021,"ID_NOTATION":"1324741"}}
{"2019":{"performance":26.51,"chartHeight":25.813811763012,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.2580210634921,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":4.39,"chartHeight":16.513602441237,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.813811763012,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.590883106087,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":13.56,"chartHeight":22.543179401633,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.541830936648,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.907880423197,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":12.88,"chartHeight":22.268117845369,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":25.224316748613,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":24.075308497097,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":6.97,"chartHeight":18.985141030938,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.813811763012,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.55587193019,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":12.25,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 08.05.2021 01:22:03
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
1847 GOEDEKER DL-,00 6.00 -0.50% -0.03 20816 5.90 5.73 6.17 200 5.73 6.00 1800 -15.90% -28.38%
22nd Century Group 4.37 3.31% 0.14 3540993 4.27 4.20 4.49 27300 4.33 4.36 400 -6.62% 98.64%
ABER.AS.PAC. DL-,01 4.32 0.70% 0.03 620962 4.30 4.27 4.32 3000 4.30 4.32 3700 1.41% -2.92%
ABER.AUS.EQ. DL-,01 6.45 0.31% 0.02 45670 6.43 6.42 6.45 700 6.35 6.47 100 1.42% 22.39%
Aberdeen Emerging Ma 8.70 0.23% 0.02 59425 8.65 8.65 8.82 2000 8.35 9.04 100 1.75% 6.62%
ABERDEEN GLOB.INC.DL 8.61 1.29% 0.11 21570 8.54 8.50 8.61 100 8.45 8.62 100 0.94% 8.99%
ACME UTD CORP. DL 2, 44.38 0.05% 0.02 19009 44.11 44.11 44.75 100 42.28 44.47 100 -0.72% 47.30%
Actinium Pharmaceuti 7.29 0.41% 0.03 99396 7.30 7.19 7.42 200 7.10 7.29 200 -4.83% -6.54%
ADAMS RES. EN. INC.D 25.63 -2.58% -0.68 20731 26.01 25.36 28.46 300 23.64 36.52 200 -3.28% 6.35%
ADARA ACQ.CL.A DL-,0 9.76 0.00% 0.00 1691 9.74 9.74 9.77 1000 9.70 10.10 1000 -0.81% 0.00%
AEROCENTURY CORP. DL 7.82 -6.90% -0.58 171196 8.27 7.75 8.74 500 7.63 8.01 300 -19.08% -21.86%
Ageagle Aerial Syste 5.46 7.27% 0.37 2011402 5.13 5.08 5.49 2000 5.30 5.35 600 -4.88% -9.00%
AgeX Therapeutics 1.31 0.00% 0.00 299036 1.31 1.30 1.35 400 1.29 1.30 2300 -5.07% -13.82%
AIM ImmunoTech 2.07 0.49% 0.01 612371 2.06 2.02 2.09 2100 2.03 2.05 100 -4.17% 15.64%
AIR INDUSTRIES GR.DL 1.33 4.72% 0.06 106541 1.31 1.28 1.35 1000 1.30 1.35 4500 -5.22% 3.25%
Alexco Resource Co. 2.93 0.69% 0.02 804062 2.91 2.91 2.98 2000 2.92 2.95 4900 4.68% -8.20%
Almaden Minerals 0.56 2.64% 0.01 1063706 0.54 0.54 0.56 700 0.54 0.55 400 -3.91% 18.55%
Alpha Pro Tech 8.60 9.00% 0.71 347942 7.94 7.79 8.77 100 8.37 8.75 800 -4.02% -22.87%
ALTISOURCE ASSET MGM 17.80 -1.10% -0.20 2378 18.13 17.80 18.14 100 0.00 18.74 100 3.33% -24.50%
AMBOW ED.HLDG A ADR 2.42 2.54% 0.06 1119420 2.32 2.32 2.83 1500 2.43 2.48 300 15.79% 11.52%
AMCON DISTRIBUTING D 135.87 0.77% 1.04 220 136.84 132.52 137.50 10 118.00 4294.67 10 -6.91% 14.22%
American Shared Hosp 3.41 -17.63% -0.73 4327072 3.50 3.36 4.35 1900 3.36 3.41 1000 69.67% 86.49%
Americas Gold and Si 2.35 3.98% 0.09 1078386 2.30 2.27 2.36 2000 2.28 2.34 200 9.30% -27.24%
Ampio Pharmaceutical 1.85 7.56% 0.13 2136500 1.72 1.72 1.95 1000 1.83 1.86 100 0.00% 16.35%
ANNOVIS BIO INC. DL- 23.47 7.07% 1.55 43644 21.69 21.61 23.47 1000 22.11 24.51 300 -2.84% 190.72%
Armata Pharmaceutica 4.17 1.71% 0.07 4187 4.10 4.10 4.25 3900 4.06 4.70 900 -2.38% 37.36%
Asensus Surgical 1.84 -2.13% -0.04 7080705 1.93 1.80 1.94 2800 1.82 1.84 1100 -12.15% 200.80%
ASHFORD INC. DL-,01 11.33 5.20% 0.56 110393 10.59 10.20 11.40 500 1.99 11.42 600 21.69% 25.52%
Ault Global Holdings 2.48 0.40% 0.01 2295716 2.46 2.44 2.62 1000 2.45 2.50 1500 -10.51% -43.22%
AVALON HLDGS CORP.A 4.51 8.82% 0.37 9023931 4.24 4.24 6.07 100 4.33 4.54 1000 28.12% 73.46%
Avino Silver & Gold 1.40 6.06% 0.08 1988286 1.33 1.33 1.43 1200 1.39 1.40 100 6.45% 1.54%
B2Gold Co. 5.19 1.17% 0.06 7261657 5.27 5.12 5.27 100 5.18 5.19 500 8.12% -7.32%
BALLANTYNE STRONG DL 4.97 -0.40% -0.02 235884 5.00 4.80 5.10 5000 4.85 5.19 100 -3.68% 146.83%
BANCROFTP 25.70 -0.02% -0.01 800 25.76 25.70 25.76 300 25.32 4294.67 100 -0.31% 0.00%
BANCROFT FUND LTD. D 30.69 0.21% 0.06 9810 30.67 30.66 30.99 1200 29.52 31.74 400 -1.65% 1.84%
BAR HARBOR BANKSHS D 29.59 2.71% 0.78 9651 28.71 28.71 29.59 300 15.78 29.72 200 3.24% 30.99%
BARNWELL IND. DL -,5 2.91 -3.32% -0.10 639419 3.00 2.70 3.09 3000 2.85 2.91 2000 44.71% 137.01%
BATT.OIL COR. B DL-, 12.70 1.60% 0.20 63186 12.65 12.57 13.55 500 6.00 13.19 100 2.04% 50.60%
BIOCERES CROP SOL. 14.90 -0.67% -0.10 228221 14.82 14.37 15.10 21100 14.90 14.96 700 -0.67% 140.32%
BIOMX INC. DL -,0001 6.23 -0.16% -0.01 17242 6.38 6.20 6.38 400 6.00 7.00 1000 -9.17% -2.19%
BIRKS GROUP INC. A 1.49 -11.83% -0.20 1296719 1.61 1.47 1.80 1000 1.52 1.54 600 -19.52% 96.97%
BK TECHS CORP. DL-,6 4.61 3.83% 0.17 12181 4.26 4.26 4.61 1700 4.22 5.50 100 -8.64% 46.53%
BLONDER TONGUE LABS 1.14 -6.56% -0.08 191279 1.16 1.12 1.19 200 1.11 1.13 400 12.96% -8.27%
BLUE RIDGE BANKSHS(V 16.46 -0.06% -0.01 39255 16.56 16.36 16.97 100 13.43 19.08 100 3.70% 38.63%
Bluerock Resident. G 9.34 3.20% 0.29 424378 9.03 9.03 9.39 100 9.30 9.34 200 -1.48% -26.28%
BLUEROCK RESID.GR.RE 25.27 -0.24% -0.06 3031 25.27 25.27 25.37 100 25.15 25.75 200 -0.24% 0.00%
BLUEROCK RESID.GR.RE 25.38 0.21% 0.05 736 25.38 25.38 25.38 500 25.26 25.53 1900 0.00% -2.58%
BM TECHNOLOG. A DL-, 9.46 -0.21% -0.02 48670 9.54 9.37 9.74 100 9.01 14.05 400 -3.57% -32.62%
BNY MELL.MUN.INCOM.D 9.15 0.99% 0.09 43749 9.04 9.04 9.15 500 8.75 9.21 1500 2.35% 3.16%
BOWL AMERICA INC. A 10.93 1.01% 0.11 2359 10.66 10.66 11.00 100 0.00 16.00 600 9.34% 16.02%
Brooklyn Immunothera 38.45 -1.99% -0.78 5686226 41.15 37.11 44.85 300 37.25 37.60 700 -22.79% 758.26%
Caledonia Mining 14.91 0.95% 0.14 60478 15.07 14.50 15.07 1000 14.58 15.30 200 7.19% -6.11%
Camber Energy 0.66 1.61% 0.01 2004469 0.64 0.64 0.66 1500 0.64 0.66 5000 -15.33% -30.17%
Can Fite Biopharma A 2.04 2.51% 0.05 221852 2.02 1.99 2.08 300 2.00 2.10 7500 -9.13% 11.80%
CBDMD INC. DL-,001 3.59 2.57% 0.09 104925 3.50 3.50 3.65 100 3.48 3.64 1000 -11.17% 18.64%
CEL-SCI 21.39 7.70% 1.53 614371 20.44 20.25 22.49 1000 21.20 21.96 100 -21.10% 70.33%
CENTRAL SEC. DL 1 39.55 1.23% 0.48 13881 39.26 39.01 39.65 100 39.46 40.05 2700 1.64% 21.17%
Centrus Energy A 25.47 3.71% 0.91 84365 24.64 24.26 26.00 100 22.50 26.05 100 11.27% 10.12%
CHARD.HC.ACQ.2 DL -, 10.10 0.00% 0.00 10817 10.10 10.10 10.10 100 0.00 10.14 100 -0.20% -0.98%
CHASE CORP. DL-,10 119.45 0.73% 0.87 13334 118.60 118.60 119.50 100 118.65 119.49 100 -0.55% 17.39%
Cheniere Energy 82.65 2.77% 2.23 1162413 80.54 80.06 82.66 100 81.00 84.00 100 4.44% 33.97%
Cheniere Energy Part 41.31 -0.65% -0.27 296640 41.44 40.50 42.46 100 40.16 41.94 1300 -1.85% 17.19%
Chicago Rivet & Mach 26.18 2.51% 0.64 1080 25.61 25.61 26.18 1000 20.01 4294.67 100 -3.59% 11.72%
China Pharma 0.64 1.70% 0.01 331216 0.67 0.63 0.67 1000 0.61 0.65 2700 -16.75% 43.79%
CKX LANDS INC. 12.10 0.53% 0.06 1122 11.95 11.95 12.10 100 11.22 12.75 100 0.00% 27.17%
CLOUGH GLOBAL ALLOCA 12.00 0.76% 0.09 37576 11.96 11.96 12.04 500 11.93 12.10 100 -0.67% 14.91%
CLOUGH GLOBAL EQUITY 15.90 0.00% 0.00 62519 15.89 15.88 15.95 100 15.88 16.07 400 0.70% 15.89%
CLOUGH GLOBAL OPP. F 12.84 -0.23% -0.03 190473 12.87 12.84 12.91 100 12.80 13.41 700 -1.38% 15.57%
COHEN + COMPANY DL - 34.79 -0.97% -0.34 13162 36.49 33.55 36.49 500 34.01 35.00 200 8.35% 112.98%
COMPX INTL INC A DL- 23.15 -3.18% -0.76 7427 24.00 22.41 24.41 500 19.00 23.86 100 13.86% 68.03%
Comstock Mining 3.36 -0.59% -0.02 738998 3.45 3.33 3.54 100 3.20 3.44 200 -15.29% 225.00%
Condor Hosp Trust 4.00 4.71% 0.18 388944 3.89 3.85 4.20 100 3.85 4.00 200 -0.25% 1.52%
CONSONANCE-HFW ACDL- 9.85 0.00% 0.00 4545 9.87 9.84 9.87 1000 9.60 10.00 300 0.00% 0.00%
Contango Oil & Gas 4.11 3.01% 0.12 744043 4.01 3.86 4.21 1000 4.01 4.22 600 9.89% 79.48%
Core Molding Technol 13.98 23.50% 2.66 132542 11.83 11.82 14.07 100 13.15 13.95 100 26.98% -0.71%
CORNERS.STR.VAL. DL- 12.35 2.32% 0.28 953682 12.13 12.12 12.37 900 12.36 12.44 200 2.81% 2.91%
CORNERSTONE TO.RET.D 11.87 2.06% 0.24 453022 11.70 11.70 11.89 2000 11.84 11.90 1100 2.74% 2.02%
CPI AEROSTRUCTURES D 4.27 -0.93% -0.04 32456 4.21 4.21 4.36 200 4.11 4.57 100 -0.93% 11.46%
CREDIT SUI. ASSET MG 3.48 -0.71% -0.03 476135 3.52 3.48 3.52 600 3.48 3.55 100 2.03% 11.43%
CREDIT SUISSE H. YLD 2.48 0.40% 0.01 584940 2.48 2.46 2.48 300 2.40 2.50 37200 1.44% 8.33%
CYNERGISTEK INC. DL 1.82 3.41% 0.06 116574 1.81 1.76 1.92 400 1.68 1.90 400 -2.22% 21.38%
DAXOR CORP. DL -,01 9.35 -0.70% -0.07 4852 9.87 9.25 9.87 100 7.00 15.00 100 -3.81% -25.20%
DEL.INV.COL.INS.MUNI 14.59 0.38% 0.06 1310 14.55 14.55 14.59 700 14.12 15.00 700 1.50% 2.49%
DEL.INV.NAT.MUN.IN.D 13.65 -0.11% -0.01 25572 13.89 13.65 13.89 700 13.38 14.21 700 1.34% 3.64%
DELAWARE INVTS MINN. 13.64 0.20% 0.03 4234 13.54 13.54 13.64 700 13.39 14.15 700 0.53% 3.75%
DELTA APPAREL INC. D 32.42 0.43% 0.14 32276 31.75 30.28 33.00 100 30.00 49.13 600 -4.92% 60.84%
Denison Mines Co. 1.19 3.48% 0.04 10846130 1.15 1.13 1.21 25600 1.15 1.16 1100 7.48% 77.74%
DOCUMENT SEC.SYS. DL 2.83 1.07% 0.03 368192 2.80 2.80 2.87 700 2.82 2.83 200 -8.71% -54.65%
Dunxin Financial Hol 2.39 13.27% 0.28 398020 2.12 2.12 2.40 300 2.33 2.35 500 21.26% 58.65%
EAGLE CAPITAL GROWTH 8.78 0.31% 0.03 5629 8.79 8.73 8.79 100 0.00 9.00 100 0.43% 9.68%
EATON VAN.CAL.MUN.IN 13.68 0.00% 0.00 19035 13.71 13.66 13.78 900 13.35 14.15 900 2.55% -0.11%
EATON VANCE CALIF.MU 11.95 0.42% 0.05 31390 11.95 11.90 11.96 900 11.69 12.05 200 0.93% 1.70%
EATON VANCE LTD DURA 12.97 0.23% 0.03 406796 12.97 12.92 12.99 200 12.80 13.22 1000 1.33% 3.27%
EATON VANCE MUNICIPA 13.59 0.15% 0.02 132748 13.60 13.59 13.62 2100 13.24 13.78 2100 1.19% -0.22%
EATON VANCE N.Y.M.IN 15.00 0.13% 0.02 12449 14.98 14.96 15.00 700 14.51 15.91 700 0.47% 7.30%
EATON VANCE NY MUNIC 12.61 -0.32% -0.04 27046 12.65 12.61 12.66 1100 12.19 12.83 1100 2.51% 3.01%
ELECTROMED INC. DL - 9.66 0.42% 0.04 66290 9.49 9.48 9.81 100 9.69 10.50 400 -2.53% -1.94%
Ellomay Capital 30.58 0.20% 0.06 379 30.58 30.58 30.58 100 0.00 4294.67 100 -0.75% 0.00%
ELLH GROWP 25.95 0.04% 0.01 9108 25.94 25.94 25.95 400 25.80 27.88 200 -0.19% -0.88%
ELLSWORTH GWTH+INC.F 14.10 0.71% 0.10 15797 14.07 14.07 14.21 2700 13.45 14.50 1000 -1.88% 1.66%
eMagin 2.38 1.28% 0.03 620475 2.35 2.33 2.54 300 2.35 2.38 400 -9.51% 44.24%
EMERSON RADIO DL-,01 1.14 -0.87% -0.01 128380 1.12 1.11 1.16 100 1.12 1.16 100 -0.86% 14.43%
EMX Royalty 3.60 5.26% 0.18 390694 3.49 3.45 3.67 500 3.50 3.75 100 10.77% 7.46%
Energy Fuels 6.27 5.03% 0.30 3812236 6.03 5.86 6.46 300 6.24 6.35 100 13.79% 47.18%
ENSERVCO CORP. DL-,0 1.24 5.08% 0.06 189376 1.22 1.20 1.28 300 1.23 1.35 2000 -21.85% -36.90%
ENVELA CORP. DL-,01 3.91 2.62% 0.10 183486 3.86 3.82 4.15 200 3.80 3.94 200 0.77% -24.81%
Equinox Gold 8.96 5.79% 0.49 1837717 8.72 8.67 9.01 200 8.80 9.03 200 10.75% -13.35%
ESPEY MFG + ELECT.DL 15.19 1.23% 0.18 1288 15.49 15.19 15.49 100 15.01 15.95 100 0.23% -19.72%
EVANS BANCORP INC. D 35.78 0.08% 0.03 16424 35.05 35.05 35.98 100 35.73 43.75 100 -0.31% 29.81%
EVI INDS INC. DL-,02 26.68 3.73% 0.96 19205 27.05 26.24 27.05 200 24.00 30.00 300 -0.22% -10.83%
Evolution Petroleum 3.87 7.50% 0.27 188035 3.55 3.53 3.89 300 3.83 3.89 100 1.98% 26.32%
Evolve Transition In 0.79 9.17% 0.07 757915 0.72 0.68 0.79 300 0.72 0.75 100 3.42% 27.95%
Excellon Resources 2.77 0.36% 0.01 39207 2.72 2.72 2.85 100 2.77 2.88 1000 2.59% -5.78%
FIRST TRUST EN.INC.+ 14.06 0.43% 0.06 77799 14.00 13.96 14.07 2800 13.96 14.40 200 0.79% 31.40%
FLANIGANS ENTER. DL- 23.82 0.01% 0.00 2086 25.00 23.82 25.00 100 23.82 34.40 200 0.00% 20.55%
Flexible Solutions I 3.25 1.88% 0.06 29614 3.20 3.18 3.33 700 3.15 3.35 3000 -2.15% 28.11%
FRANKL.LTD DURAT.INC 9.27 -0.11% -0.01 123626 9.29 9.25 9.29 1800 9.25 9.34 1000 0.65% -1.49%
Franklin Street Prop 5.30 2.51% 0.13 213680 5.20 5.17 5.33 400 5.09 5.70 900 0.38% 21.28%
FRIEDMAN INDS INC. D 10.22 0.20% 0.02 17975 10.16 9.98 10.25 500 9.56 10.92 100 25.25% 48.98%
FTS INTL. INC. DL-,0 28.88 0.91% 0.26 34205 28.78 28.00 29.00 1000 25.00 28.96 500 9.49% 49.06%
Fury Gold Mines 1.34 4.69% 0.06 234027 1.33 1.30 1.36 4500 1.30 1.34 3400 0.00% -11.11%
GABELLI GL.UTIL. PRE 52.05 - - - - - - 100 0.00 4294.67 100 -0.33% 0.00%
GABELLI GL.UTIL.+INC 21.44 1.18% 0.25 16229 20.97 20.97 21.45 100 20.95 22.19 1000 4.59% 15.04%
GABI GLOB6P 45.40 - - - - - - 100 0.00 4294.67 100 0.89% -1.73%
GABI GOUT 15.74 - - - - - - 100 14.51 15.73 100 0.00% 0.00%
GABI GOP 41.00 - - - - - - 100 0.00 4294.67 100 0.00% 0.50%
Galiano Gold 1.29 -0.77% -0.01 1027958 1.33 1.27 1.33 1200 1.28 1.30 1200 1.56% 15.04%
GAMCO GL.GO.NAT.R.+I 3.84 0.79% 0.03 1040269 3.82 3.78 3.86 100 3.85 3.88 1500 2.70% 8.55%
GAMO GLOB0P 25.50 0.55% 0.14 100 25.50 25.50 25.50 100 25.36 4294.67 100 0.39% -0.20%
GEE Group 0.54 -5.74% -0.03 12332904 0.54 0.51 0.57 200 0.55 0.55 3000 -9.39% -42.20%
GlobalStar 1.10 -10.57% -0.13 15467077 1.10 1.09 1.17 14300 1.09 1.10 44200 0.00% 263.26%
Gold Resource Co. 2.77 1.47% 0.04 1320057 2.77 2.74 2.83 100 2.74 2.78 200 1.11% -6.19%
Gold Royalty 5.00 1.83% 0.09 282909 5.00 4.89 5.04 100 5.00 5.25 3000 3.52% 0.00%
Gold Standard Ventur 0.61 0.73% 0.00 1299131 0.59 0.59 0.61 10000 0.60 0.61 900 4.69% -16.05%
Golden Minerals 0.78 -4.61% -0.04 1046506 0.82 0.78 0.82 100 0.78 0.78 400 7.15% 2.92%
Golden Star Resource 3.41 0.00% 0.00 753351 3.46 3.37 3.50 2200 3.37 3.55 300 -5.80% -8.09%
Goldmining Inc 1.61 1.26% 0.02 312893 1.61 1.61 1.65 4900 1.55 1.63 4300 -1.24% -27.06%
GOODRICH PETROL. DL 11.16 0.72% 0.08 70179 11.19 10.79 11.44 200 9.60 12.25 100 7.78% 9.81%
Gran Tierra Energy 0.72 -0.97% -0.01 3600467 0.72 0.69 0.74 400 0.69 0.71 200 6.18% 99.23%
Great Panther Mining 0.83 1.53% 0.01 1975368 0.83 0.82 0.84 800 0.83 0.84 8400 8.04% -2.03%
Grupo Simec B. de C. 16.00 5.47% 0.83 2799 15.15 15.15 16.00 1000 14.73 17.99 300 0.00% 25.00%
HILLMAN GRP CAP. PFD 26.57 0.30% 0.08 20291 26.48 26.45 26.61 100 26.50 26.60 1000 2.07% -8.16%
HMG Courtland Proper 12.21 - - - - - - 100 12.20 4294.67 100 0.00% 0.00%
Houston American Ene 1.61 -0.62% -0.01 133512 1.62 1.59 1.67 100 1.60 1.62 200 -3.57% -7.43%
iBio Inc. 1.61 16.67% 0.23 110296453 1.94 1.54 1.95 20700 1.58 1.59 3500 17.52% 53.33%
IMPAC Mortgage 2.13 9.23% 0.18 311764 1.91 1.91 2.18 1000 2.05 2.12 2100 5.97% -29.93%
Imperial Oil 31.36 0.97% 0.30 1715130 30.65 30.45 31.64 300 30.50 31.86 1400 12.37% 63.22%
INCOME OPPORT.REALTY 12.33 - - - - - - 100 11.63 4294.67 100 0.00% 0.00%
India Globalization 1.53 4.08% 0.06 800229 1.43 1.43 1.53 400 1.47 1.51 500 -4.38% -1.92%
INDONESIA ENERGY -,0 5.42 4.84% 0.25 3177 5.18 5.11 5.42 200 5.10 5.60 400 1.37% -31.07%
INFUSYSTEMS HLDG.DL- 20.85 1.02% 0.21 35711 20.82 20.61 21.11 500 20.09 30.00 300 -9.27% 9.90%
INNSUITES HOSPITALIT 3.50 43.44% 1.06 65624101 2.41 2.41 6.00 2000 3.26 3.28 2400 56.25% 59.09%
InspireMD 5.04 3.28% 0.16 1182766 4.85 4.85 5.81 1900 5.02 5.05 200 -16.28% -1.44%
Integra Resources 3.13 2.96% 0.09 123226 3.00 3.00 3.13 5000 2.76 3.21 600 5.74% -20.15%
INTELLIGENT SYS. DL- 37.25 1.22% 0.45 37429 36.86 36.86 37.93 100 35.57 41.53 200 -6.79% -8.25%
International Tower 1.11 7.09% 0.07 172804 1.05 1.05 1.12 100 1.08 1.14 300 9.19% -19.30%
INTEST CORP. DL-,01 12.80 3.23% 0.40 57774 12.54 12.15 12.93 200 11.60 13.60 100 5.52% 97.23%
Inuvo 0.72 1.51% 0.01 932707 0.71 0.71 0.75 300 0.71 0.71 300 -12.54% 58.38%
INVESCO ADVANT.MUN.I 12.27 0.00% 0.00 90093 12.32 12.24 12.32 2100 11.90 12.50 100 1.91% 8.11%
IsoRay 0.88 4.41% 0.04 651395 0.85 0.84 0.88 3900 0.86 0.88 200 -4.82% 95.11%
ISSUER DIRECT NEW DL 27.81 0.43% 0.12 25888 26.82 25.84 28.50 100 23.51 31.75 500 0.29% 58.82%
IT Tech Packaging 0.50 3.97% 0.02 1555029 0.50 0.49 0.51 2100 0.49 0.50 500 -12.52% -13.12%
Kaleyra 12.28 -2.31% -0.29 308812 12.59 12.12 12.78 200 12.30 13.01 100 -10.98% 27.48%
Kelso Technologies 0.68 -1.30% -0.01 588412 0.68 0.68 0.70 1400 0.68 0.70 1200 -15.96% 24.90%
LAIRD SUPERFOOD DL-, 35.45 -0.25% -0.09 39149 34.81 34.80 36.25 1200 32.50 38.50 200 -2.90% -25.08%
LGL GROUP INC. 11.04 0.41% 0.04 4273 11.09 10.99 11.10 600 10.30 13.20 200 -1.82% -11.92%
Lineage Cell Therape 2.74 -3.18% -0.09 868507 2.85 2.64 2.85 100 2.74 2.85 5000 0.00% 55.68%
Mag Silver 19.37 -0.67% -0.13 445169 19.83 19.23 19.91 200 19.00 19.53 400 12.22% -5.60%
MASTECH DIGITAL DL-, 15.60 -0.70% -0.11 37952 15.64 15.16 15.96 100 14.75 16.57 2000 -2.24% -1.19%
Matinas BioPharma 0.79 -1.67% -0.01 1213697 0.80 0.78 0.83 200 0.80 0.82 900 -10.16% -41.87%
Maverix Metals 5.88 1.73% 0.10 128810 5.78 5.74 6.00 900 5.51 6.14 5000 -3.67% 5.86%
Metalla Royalty & St 9.60 2.13% 0.20 194989 9.64 9.34 9.64 800 9.60 9.65 300 -3.39% -25.16%
Mexco Energy Co. 7.56 2.16% 0.16 12683 7.57 7.46 7.68 100 7.36 7.86 500 -0.13% 25.37%
MILESTONE SCIENTIFIC 2.45 3.81% 0.09 287935 2.37 2.36 2.56 200 2.15 2.48 500 -2.78% 15.57%
MYOMO INC. NEW DL-,0 9.63 -2.23% -0.22 55166 9.50 9.50 10.07 2000 9.68 10.70 100 -1.93% 43.09%
NanoViricides 3.63 0.00% 0.00 61651 3.64 3.63 3.87 1000 3.50 3.89 2000 -12.53% 26.48%
NATL HEALTHCARE CORP 69.89 -2.44% -1.75 28698 70.93 69.18 71.55 100 67.60 79.60 1000 0.94% 7.88%
Navidea Biopharmaceu 1.62 -0.61% -0.01 173291 1.63 1.60 1.69 100 1.56 1.68 300 1.25% -24.65%
NETWORK-1 TECH.INC.D 3.28 2.82% 0.09 50296 3.19 3.19 3.28 100 3.28 3.64 100 -2.15% -13.55%
NEUB.BER.RE.ES.S.DL- 4.74 0.96% 0.04 302740 4.70 4.70 4.76 7900 4.57 4.95 500 -1.15% 7.37%
NEUB.BER.N.Y.INTER.M 12.99 1.25% 0.16 3197 13.02 12.99 13.02 800 12.50 13.86 100 1.66% 4.06%
NEUBERGER BERM.CAL.M 14.29 0.49% 0.07 4320 14.31 14.29 14.36 700 13.80 4294.67 100 2.14% 5.07%
NEUBERGER BERMAN H.Y 13.20 0.61% 0.08 33205 13.16 13.16 13.28 300 12.76 13.66 2800 2.50% 12.23%
Neuberger Berman MLP 4.64 0.22% 0.01 181228 4.60 4.58 4.72 100 3.86 5.47 100 2.88% 37.69%
NEUBERGER BERMAN MUN 16.18 -0.12% -0.02 18175 16.20 16.18 16.43 1000 16.14 16.42 100 -2.94% 6.45%
NEW BEGINN. ACQ. DL- 10.00 0.00% 0.00 11537 9.99 9.96 10.01 200 9.98 10.09 5000 0.05% -0.30%
NEW CONCEPT INC. DL- 4.15 -5.90% -0.26 202935 4.20 4.14 4.39 500 4.15 4.17 100 8.36% 114.13%
NEW ENGLAND REA.ASS. 58.99 - - - - - - 1000 52.00 88.00 1400 0.00% 0.00%
New Gold 1.85 1.65% 0.03 4074170 1.84 1.81 1.87 7900 1.82 1.85 1000 11.45% -15.53%
NexGen Energy 4.80 4.35% 0.20 2477087 4.63 4.51 4.85 2000 4.71 4.86 100 26.32% 73.91%
Northern Dynasty Min 0.57 2.67% 0.01 5409331 0.55 0.55 0.57 1000 0.55 0.56 100 -6.44% 72.36%
Northern Oil and Gas 16.70 9.51% 1.45 1519755 15.30 15.20 17.18 100 16.12 16.91 500 15.33% 90.64%
NOVABAY PHARMACEUTIC 0.72 -3.03% -0.02 643224 0.72 0.71 0.73 1700 0.72 0.76 600 -12.04% 3.30%
NovaGold Resources 9.62 1.16% 0.11 798713 9.65 9.48 9.70 100 9.01 9.62 2200 3.71% -1.65%
NUVERRA ENVIRONM. SO 2.11 4.98% 0.10 4770 2.06 2.05 2.11 400 2.01 2.13 1100 4.98% -0.94%
Oragenics 0.66 2.56% 0.02 1962544 0.66 0.65 0.70 11900 0.66 0.67 500 -20.11% 43.67%
Orla Mining 4.16 11.23% 0.42 384717 3.79 3.79 4.18 300 3.41 4.14 100 0.81% -30.61%
Palatin Technologies 0.56 0.36% 0.00 1368077 0.55 0.54 0.57 300 0.56 0.56 200 -9.45% -16.53%
Paramount Gold Nevad 1.05 0.00% 0.00 84018 1.05 1.04 1.06 100 1.04 1.06 700 1.94% -10.26%
PARK NATIONAL DL 6,2 128.80 -0.33% -0.42 16710 127.59 126.66 128.81 200 126.91 135.00 100 2.97% 22.65%
PARTS ID CL.A DL-,00 6.80 -1.73% -0.12 74334 6.94 6.75 7.35 1100 6.50 7.85 400 -13.28% 8.81%
PEDEVCO CORP. DL-,20 1.37 1.48% 0.02 92824 1.34 1.34 1.40 1000 1.34 1.36 4900 2.27% -10.60%
PG + E CORP. PFD H 4 22.31 -0.84% -0.19 400 22.04 22.04 22.31 100 22.00 4294.67 100 0.00% -7.73%
PG + E CORP. PFD C 5 24.85 1.02% 0.25 1107 24.68 24.68 24.85 100 0.00 4294.67 100 0.00% 0.00%
PG + E CORP. PFD D 5 24.40 - - - - - - 100 0.00 4294.67 100 -1.61% -2.98%
PG + E CORP.6 1.PFD 30.29 -2.29% -0.71 2253 29.85 29.81 30.29 200 27.35 4294.67 100 3.88% -3.84%
PIONEER DIV.HIGH INC 15.13 0.20% 0.03 68475 15.13 15.11 15.13 800 15.00 15.83 2500 1.21% 3.78%
PITTSBURGH & WEST VI 43.26 -0.16% -0.07 22830 43.16 43.16 45.00 100 42.00 48.48 100 -6.72% 62.22%
Planet Green Holding 1.85 -1.60% -0.03 77100 1.88 1.75 1.88 2600 1.78 1.85 800 -4.64% -17.04%
Platinum Group Metal 5.07 0.20% 0.01 1207269 5.20 5.02 5.33 900 5.07 5.16 100 7.64% 9.27%
PLYH INDLCUM PREF 27.01 - - - - - - 100 0.00 4294.67 100 2.05% 3.48%
PolyMet Mining 2.88 -0.69% -0.02 92873 2.89 2.84 2.97 1000 2.83 2.93 100 -4.00% -15.54%
POWR REITP 27.11 - - - - - - 100 0.00 4294.67 100 0.00% 0.00%
Protalix BioTherapeu 3.04 -4.40% -0.14 678273 3.14 3.00 3.15 3500 3.04 3.08 8400 -10.17% -12.40%
PTK ACQUISITION DL-, 9.92 0.20% 0.02 11743 9.90 9.90 9.94 2600 9.85 9.95 3100 0.71% -2.17%
Ra Medical Systems 4.13 9.26% 0.35 1371229 3.68 3.52 4.17 600 3.87 4.00 5200 -10.43% -49.13%
RADIANT LOGISTICS DL 7.11 0.85% 0.06 300092 7.09 7.03 7.15 100 7.11 7.49 500 3.07% 21.55%
REAVES UTILITY INC. 34.82 0.12% 0.04 142800 34.70 34.70 35.11 100 34.60 35.10 100 0.40% 6.19%
REGL HEAL10.875P 4.35 2.35% 0.10 38091 4.30 4.30 4.79 100 4.01 4.99 100 46.03% 79.32%
Regional Health Prop 18.60 24.17% 3.62 54834470 16.65 16.50 23.80 100 18.10 18.28 200 157.62% 419.55%
RENN FUND INC. 2.71 1.85% 0.05 21293 2.69 2.69 2.71 300 2.60 2.86 500 -2.21% 55.58%
RETRACTABLE TECHNOLO 9.90 0.51% 0.05 422848 10.00 9.75 10.26 100 9.61 10.00 200 1.96% -7.82%
Riley Exploration Pe 34.28 -15.92% -6.49 31903 41.00 33.17 41.00 300 28.80 41.74 100 22.95% 173.99%
RING ENERGY INC. 2.24 2.75% 0.06 1415787 2.16 2.13 2.28 2300 2.19 2.23 9700 -2.24% 230.35%
SACM CAPI6.87524 25.35 0.05% 0.01 3138 25.35 25.32 25.35 100 24.50 4294.67 100 0.20% 2.17%
SACM CAPI7.12524 25.55 -0.20% -0.05 1989 25.55 25.54 25.59 100 24.88 26.15 200 -0.20% 1.51%
SACM CAPI7.7525 25.86 -0.35% -0.09 998 25.78 25.78 25.94 100 25.53 26.72 200 0.58% 3.61%
SACHEM CAPITAL CORP. 5.19 1.37% 0.07 106584 5.10 5.10 5.21 500 5.10 5.21 200 0.20% 23.08%
Seaboard Co. 3736.88 -1.29% -48.83 533 3713.28 3700.00 3772.49 1 3586.00 3796.00 5 4.44% 23.29%
Senseonics Holdings 1.89 -1.05% -0.02 8972001 1.92 1.87 2.02 5100 1.87 1.89 4200 -10.85% 116.79%
SERVOTRONICS INC. DL 7.67 -1.41% -0.11 339 7.67 7.67 7.67 400 7.52 8.47 100 0.00% -8.36%
Sierra Metals 3.69 -4.16% -0.16 703572 3.80 3.63 3.84 300 3.42 3.85 600 3.65% 11.14%
SIFCO INDS INC. DL 1 9.90 -22.54% -2.88 75130 12.15 9.51 12.63 100 9.51 12.00 1700 -9.87% 52.14%
Silvercorp Metals 5.93 0.68% 0.04 1809367 6.07 5.76 6.08 1000 5.74 5.93 700 12.31% -11.36%
SilverCrest Metals 9.31 1.53% 0.14 859244 9.39 9.06 9.40 500 9.23 9.39 100 7.38% -16.73%
Solitario Zinc 0.68 6.91% 0.04 312650 0.64 0.64 0.68 800 0.68 0.68 200 -11.72% 13.44%
SPARK NETW. SE SP.AD 7.01 -0.28% -0.02 49810 7.05 7.00 7.24 1000 6.83 7.30 1000 -1.54% 31.77%
Stereotaxis 6.70 4.52% 0.29 255421 6.42 6.42 6.72 200 6.70 8.68 1400 -15.10% 25.93%
SUNLINK HEAL 3.45 -19.39% -0.83 10121505 3.88 3.36 4.80 300 3.50 3.60 500 91.07% 237.01%
SUPERIOR DRIL.PRO.DL 0.82 1.61% 0.01 157558 0.81 0.79 0.84 200 0.79 0.81 100 -2.28% 34.94%
Synthetic Biologics 0.52 12.72% 0.06 3984134 0.47 0.47 0.52 100 0.49 0.50 1200 -9.55% 35.33%
Takung Art 24.02 -0.83% -0.20 476200 24.40 24.02 26.90 100 24.00 24.59 600 -25.66% 1522.97%
Tanzanian Gold 0.56 2.75% 0.01 950221 0.55 0.55 0.56 4300 0.55 0.56 2400 -3.56% -17.39%
Taseko Mines 2.39 10.14% 0.22 5986847 2.17 2.17 2.39 1000 2.35 2.39 2000 20.10% 81.06%
Timber Pharmaceutica 1.10 -13.39% -0.17 5685243 1.26 1.07 1.37 1300 1.11 1.13 900 -30.38% 48.05%
TOMPK.FINL CORP. DL- 80.25 -0.40% -0.32 29113 79.20 79.20 80.40 100 64.22 85.07 200 2.69% 13.67%
Trilogy Metals 2.38 4.85% 0.11 361106 2.26 2.25 2.40 600 2.22 2.40 2000 5.31% 19.00%
TRIY PL 1.99 7.57% 0.14 239595 1.84 1.84 2.15 300 1.96 2.00 100 2.58% 59.20%
TRIO-TECH INTERNATIO 5.16 -1.90% -0.10 22659 5.34 5.06 5.53 100 5.09 5.20 200 8.18% 30.25%
UNIQUE FABRICAT. DL- 4.01 -3.37% -0.14 5687 4.20 4.01 4.20 100 3.85 4.85 100 -3.82% -24.54%
US ANTIMONY CORP. DL 0.87 2.79% 0.02 1400293 0.84 0.84 0.91 1700 0.86 0.87 500 -6.60% 67.39%
Universalcurity Inst 5.49 0.92% 0.05 305246 5.42 5.35 6.12 200 5.50 5.63 3500 -1.09% 8.58%
Ur-Energy 1.40 6.87% 0.09 5703220 1.28 1.26 1.44 100 1.35 1.39 200 21.74% 74.74%
Uranium Energy Co. 3.34 3.09% 0.10 4192300 3.25 3.16 3.37 500 3.34 3.40 100 15.17% 89.77%
Vista Gold Co. 1.14 2.70% 0.03 315097 1.13 1.12 1.16 21800 1.11 1.19 1300 7.55% 5.56%
VIVEON HLTH ACQ. DL- 9.93 0.00% 0.00 2109 9.93 9.91 9.93 1000 9.50 10.00 1000 0.10% 0.00%
VOLITIONRX LTD DL-,0 3.12 -2.19% -0.07 154133 3.20 3.06 3.20 200 3.06 3.16 100 -2.74% -17.99%
VOLT INFO. SCIE. DL- 3.89 -1.02% -0.04 61119 3.82 3.82 3.98 2000 3.68 3.89 600 -2.02% 119.77%
WELLS FARGO ADVA.MUL 12.67 -1.71% -0.22 173753 12.93 12.60 13.02 1000 12.65 13.38 100 1.24% 6.18%
WELLS FARGO INCOME O 8.74 0.46% 0.04 107197 8.72 8.71 8.74 100 8.60 9.00 500 1.16% 7.11%
WELLS FARGO UTI.+HIG 13.82 -0.12% -0.02 15316 13.77 13.77 13.85 100 13.22 15.15 200 -0.93% 7.55%
Western Copper & Gol 1.70 1.19% 0.02 760106 1.74 1.65 1.78 12200 1.65 1.70 800 18.88% 38.21%
Westwater Resources 4.11 1.73% 0.07 1165817 4.01 3.99 4.24 200 4.15 4.19 300 -7.22% -16.63%
WidePoint Co. 7.85 -4.15% -0.34 124733 8.15 7.79 8.30 400 7.85 8.05 2300 -11.50% -22.35%
Williams Industrial 4.92 1.24% 0.06 185167 4.93 4.88 5.16 2000 4.80 5.12 100 -4.65% 89.23%
WIRELESS TELECOM DL- 1.90 3.26% 0.06 19258 1.83 1.83 1.90 2700 1.80 1.91 100 -4.17% 3.95%
Xtant Medical Holdin 1.68 -1.18% -0.02 201962 1.69 1.68 1.87 1000 1.68 1.78 100 -11.92% 42.13%
ZEDGE INC. CL.B DL-, 11.51 -0.86% -0.10 211827 11.83 11.10 12.19 300 12.00 12.49 1900 -13.46% 90.56%
ZOMEDICA CORP. 0.85 5.51% 0.04 33522433 0.82 0.82 0.91 2600 0.83 0.83 4400 -21.28% 248.18%