23.10.2020 02:22:03
AMEX COMPOSITE
2035.08
USD
21.9014
1.09%
22.10.2020 23:59
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 21.10.2020 2013.18 Volatilität in % -
Börse Letzter Handel 22.10.2020 / 23:59
Währung USD Aktualisierungsstand 23.10.2020 / 02:22
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -20.27% 2636.9 1276.1
1 Woche 0.38% 2037.1 1993.3
1 Monat 2.13% 2042.6 1864.7
3 Monate -2.67% 2189.5 1864.7
6 Monate 15.57% 2189.5 1750.0
1 Jahr -17.43% 2636.9 1276.1
3 Jahre -22.27% 2790.4 1276.1
Benchmark:
SMI
12.6
26.51
SMI
-14.11
-10.68
SMI
-20.27
-5.82
2018
2019
2020
{"2018":{"performance":-14.11,"chartHeight":19.39374324397,"year":2018,"ID_NOTATION":"1324741"},"2019":{"performance":12.6,"chartHeight":18.87801185669,"year":2019,"ID_NOTATION":"1324741"},"2020":{"performance":-20.27,"chartHeight":21.04435683596,"year":2020,"ID_NOTATION":"1324741"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-5.82,"chartHeight":15.358620807714,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-15.32,"chartHeight":19.768627492246,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":-0.61,"chartHeight":7.3333333333333,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-0.77,"chartHeight":7.3333333333333,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":-5.33,"chartHeight":14.957884935168,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 23.10.2020 02:22:01
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
1847 GOEDEKER DL-,00 8.10 -0.86% -0.07 1968 7.90 7.90 8.20 500 7.35 9.00 100 -1.22% 0.00%
22nd Century Group 0.85 2.08% 0.02 963679 0.84 0.79 0.88 1300 0.84 0.88 900 -8.06% -22.68%
ABER.AS.PAC. DL-,01 3.92 0.26% 0.01 554018 3.91 3.90 3.93 600 3.86 3.94 400 -1.01% -7.76%
ABER.AUS.EQ. DL-,01 4.72 0.64% 0.03 48478 4.68 4.68 4.73 200 4.44 4.80 800 2.39% -12.75%
Aberdeen Emerging Ma 6.86 1.16% 0.08 30567 6.81 6.80 6.86 100 5.08 7.12 3700 3.31% -9.97%
ABERDEEN GLOB.INC.DL 6.96 0.14% 0.01 12798 6.98 6.95 7.02 800 5.80 7.25 200 -2.38% -13.43%
ACME UTD CORP. DL 2, 27.72 1.35% 0.37 15399 27.50 26.34 28.27 100 14.80 28.49 100 13.93% 16.52%
Actinium Pharmaceuti 11.82 0.34% 0.04 508701 12.18 11.25 12.35 500 11.80 12.24 400 6.32% 80.37%
ADAMS RES. EN. INC.D 21.32 -0.70% -0.15 2153 21.11 21.11 21.78 100 19.00 24.00 300 6.02% -44.00%
AEROCENTURY CORP. DL 2.37 2.16% 0.05 1890583 2.35 2.12 4.15 700 2.06 2.43 200 15.61% -47.33%
Ageagle Aerial Syste 2.24 -2.18% -0.05 1025516 2.27 2.17 2.33 1000 2.24 2.29 300 -13.18% 397.78%
AgeX Therapeutics 1.58 -4.24% -0.07 127355 1.61 1.56 1.65 300 1.58 1.62 2000 -9.71% -13.19%
AIM ImmunoTech 2.08 -2.80% -0.06 821512 2.11 2.05 2.14 5000 2.08 2.10 3400 -9.96% 282.35%
AIR INDUSTRIES GR.DL 1.03 -3.74% -0.04 79945 1.07 1.03 1.07 400 0.92 1.18 200 -4.84% -55.22%
Alexco Resource Co. 2.66 -2.56% -0.07 608852 2.67 2.64 2.71 100 2.64 2.71 5000 -3.97% 14.66%
Almaden Minerals 0.94 2.06% 0.02 423959 0.93 0.89 0.95 5100 0.80 0.97 10000 -6.61% 60.14%
Alpha Pro Tech 14.67 -1.68% -0.25 869599 15.05 14.15 15.18 400 14.51 14.85 100 2.23% 327.70%
ALTISOURCE ASSET MGM 23.75 2.37% 0.55 7428 24.08 23.75 25.00 100 0.00 32.00 1000 21.79% 92.31%
AMBOW ED.HLDG A ADR 3.20 -0.62% -0.02 63327 3.20 3.11 3.40 100 3.23 3.67 5000 -5.88% 61.62%
AMCON DISTRIBUTING D 68.00 -1.28% -0.88 30 68.00 68.00 68.00 10 0.00 4294.67 10 0.00% -5.57%
American Shared Hosp 1.96 3.70% 0.07 99197 2.00 1.91 2.01 100 1.91 2.00 1000 3.98% -19.67%
Americas Gold and Si 2.80 -1.06% -0.03 803042 2.78 2.69 2.80 2100 2.70 2.85 100 -0.71% -11.67%
Ampio Pharmaceutical 0.82 -1.58% -0.01 656311 0.83 0.81 0.85 200 0.80 0.83 100 -1.12% 40.65%
ANNOVIS BIO INC. DL- 5.00 5.04% 0.24 11026 4.80 4.77 5.02 1800 4.76 5.20 100 0.81% 0.00%
Armata Pharmaceutica 3.45 -0.58% -0.02 7005 3.47 3.45 3.57 100 3.25 4.30 100 -1.43% 6.15%
ASHFORD INC. DL-,01 5.07 1.40% 0.07 2023 5.16 5.07 5.22 100 4.58 6.25 400 -11.05% -78.52%
AVALON HLDGS CORP.A 1.89 1.61% 0.03 56931 1.85 1.85 1.97 300 1.85 1.98 900 1.07% -1.56%
Avino Silver & Gold 1.02 0.00% 0.00 684468 1.01 0.98 1.02 3300 1.00 1.02 100 -4.67% 76.75%
B2Gold Co. 6.80 -1.45% -0.10 4704632 6.84 6.69 6.87 1500 6.75 6.93 300 -2.13% 72.07%
BALLANTYNE STRONG DL 1.55 2.65% 0.04 36934 1.49 1.49 1.57 500 1.46 1.58 300 -3.82% -53.40%
BANCROFTP 25.94 0.27% 0.07 1850 25.89 25.89 25.94 300 25.40 4294.67 100 0.17% -0.04%
BANCROFT FUND LTD. D 25.63 -1.57% -0.41 45802 26.00 25.59 26.05 100 25.63 26.74 1000 -1.88% -1.78%
BAR HARBOR BANKSHS D 22.29 2.62% 0.57 18165 21.93 21.93 22.63 100 18.19 28.25 100 0.91% -12.21%
BARNWELL IND. DL -,5 0.99 -4.04% -0.04 275211 1.05 0.92 1.05 700 0.95 0.99 100 8.42% 0.00%
BATN OIL 7.23 0.00% 0.00 39145 7.25 7.20 7.65 200 3.90 12.29 500 -6.10% -46.25%
BIOCERES CROP SOL. 5.75 -0.69% -0.04 38362 5.78 5.58 5.78 100 5.30 5.98 200 -0.52% 13.88%
BIOMX INC. DL -,0001 6.20 3.33% 0.20 2254 6.05 6.05 6.20 3000 5.70 6.20 300 -2.67% -35.98%
BIRKS GROUP INC. A 1.07 22.31% 0.20 34382270 1.22 0.92 1.33 100 0.93 0.97 200 35.44% 18.88%
BK TECHS CORP. DL-,6 2.83 -5.35% -0.16 7151 3.00 2.80 3.00 1000 2.75 2.92 900 -2.08% -8.71%
BLONDER TONGUE LABS 1.42 11.48% 0.15 335139 1.25 1.25 1.45 1000 1.35 1.57 2000 19.33% 86.84%
BLUE RIDGE BANKSHS(V 14.14 1.87% 0.26 2331 13.98 13.98 14.38 200 13.86 14.75 300 1.80% -32.51%
Bluerock Resident. G 8.37 1.95% 0.16 137739 8.19 8.19 8.46 100 7.30 9.01 100 -1.99% -30.54%
BLUEROCK RESID.GR.RE 25.25 -0.22% -0.06 412 25.25 25.25 25.25 400 25.00 27.25 500 -0.55% -0.85%
BLUEROCK RESID.GR.RE 25.50 -0.35% -0.09 3996 25.51 25.50 25.51 400 10.54 4294.67 100 0.00% 0.00%
BLUEROCK RESID.GR.RE 25.24 -0.05% -0.01 5778 25.25 25.18 25.27 100 15.00 4294.67 100 0.27% -2.86%
BNY MELL.MUN.INCOM.D 8.35 -0.36% -0.03 15444 8.41 8.35 8.41 300 8.25 8.41 200 -0.83% -6.07%
BOWL AMERICA INC. A 9.48 2.06% 0.19 1470 9.15 9.15 9.48 100 0.02 4294.67 100 1.12% -38.84%
Caledonia Mining 17.65 -4.34% -0.80 65319 18.31 17.61 18.31 100 16.50 21.40 100 -5.01% 109.62%
Camber Energy 0.86 -2.77% -0.02 3253669 0.89 0.83 0.91 5500 0.84 0.86 40000 -13.36% -54.72%
Can Fite Biopharma A 1.77 -0.56% -0.01 91282 1.78 1.77 1.81 800 1.71 1.81 300 -17.87% -46.36%
CBDMD INC. DL-,001 2.28 -0.87% -0.02 350031 2.32 2.19 2.33 500 2.18 2.30 100 2.70% 0.88%
CEL-SCI 13.76 7.58% 0.97 769858 13.00 12.75 13.96 500 13.70 14.24 100 -17.21% 50.38%
CENTRAL SEC. DL 1 29.59 0.41% 0.12 14319 29.02 29.02 29.61 1000 25.11 29.72 200 0.83% -10.60%
CENTRUS ENERGY 10.44 0.68% 0.07 80602 10.41 10.00 10.96 100 10.00 10.99 100 0.58% 51.74%
CHARD.HC.ACQ.2 DL -, 9.76 -0.10% -0.01 6072 10.36 9.74 10.36 100 0.00 4294.67 100 -0.20% 0.00%
CHASE CORP. DL-,10 98.67 0.53% 0.52 10124 99.03 98.20 99.64 100 97.84 115.24 100 -0.77% -16.72%
Cheniere Energy 49.88 0.65% 0.32 1201891 49.45 49.09 51.02 100 47.00 51.25 300 0.10% -18.85%
Cheniere Energy Part 37.42 4.21% 1.51 129870 35.88 35.74 37.63 100 32.50 37.42 100 0.81% -6.00%
Chicago Rivet & Mach 21.06 - - - - - - 100 20.25 21.00 100 0.00% 0.00%
China Pharma 0.45 -9.38% -0.05 1256475 0.48 0.43 0.48 2700 0.44 0.45 5000 7.19% 90.03%
CKX LANDS INC. 9.51 -0.42% -0.04 245 8.89 8.89 9.51 200 8.91 4294.67 100 5.90% 2.06%
CLOUGH GLOBAL ALLOCA 9.28 -0.75% -0.07 30740 9.34 9.25 9.35 500 9.00 9.68 2700 -2.65% -15.25%
CLOUGH GLOBAL EQUITY 11.55 -0.77% -0.09 48695 11.57 11.46 11.61 100 9.92 11.99 2200 -4.62% -4.31%
CLOUGH GLOBAL OPP. F 9.43 -0.84% -0.08 120233 9.42 9.36 9.47 500 9.18 9.89 2600 -4.26% -0.11%
COHEN + COMPANY DL - 19.25 5.94% 1.08 121050 18.39 18.00 19.59 800 18.01 22.50 100 -0.21% 387.34%
COMPX INTL INC A DL- 13.00 -1.74% -0.23 2161 13.23 13.00 13.23 500 10.80 14.99 1000 -3.77% -10.90%
Comstock Mining 1.07 -1.83% -0.02 268099 1.07 1.06 1.09 300 1.08 1.10 100 -3.60% 142.41%
Contango Oil & Gas 1.57 13.77% 0.19 457674 1.39 1.36 1.59 200 1.57 1.85 900 15.44% -57.22%
Core Molding Technol 8.59 -2.50% -0.22 7203 8.59 8.59 8.89 500 7.00 8.89 100 1.66% 164.31%
CORMEDIX INC. DL-,00 5.67 1.25% 0.07 120874 5.60 5.52 5.75 100 5.55 5.77 100 -3.90% -22.12%
CORNERS.STR.VAL. DL- 10.88 0.09% 0.01 346177 10.90 10.84 10.90 100 10.83 10.90 3000 -1.45% -2.94%
CORNERSTONE TO.RET.D 10.76 0.09% 0.01 234537 10.78 10.70 10.81 400 10.71 10.86 2000 -1.82% -2.09%
CPI AEROSTRUCTURES D 2.37 1.72% 0.04 49519 2.37 2.31 2.46 1000 2.20 2.48 500 1.72% -64.78%
CREDIT SUI. ASSET MG 2.99 0.67% 0.02 131199 2.98 2.96 2.99 200 2.92 3.03 6000 -1.32% -7.14%
CREDIT SUISSE H. YLD 2.12 0.00% 0.00 1951186 2.14 2.10 2.14 1400 2.10 2.13 1000 -0.93% -15.20%
CRH MEDICAL CORP. 2.21 -0.90% -0.02 42893 2.31 2.20 2.31 300 1.51 2.80 200 1.84% -36.31%
CTO REALTY GROWTH DL 44.73 -0.49% -0.22 7899 44.72 44.72 45.44 100 42.50 45.35 100 -6.73% -25.85%
CYNERGISTEK INC. DL 1.70 7.26% 0.12 232764 1.59 1.55 1.83 100 1.50 1.71 1200 13.33% -48.48%
DAXOR CORP. DL -,01 14.71 0.24% 0.04 2027 14.70 14.70 14.75 100 14.44 14.97 100 -0.91% 56.44%
DEL.INV.COL.INS.MUNI 13.67 0.23% 0.03 6081 13.67 13.66 13.68 700 13.24 13.70 100 0.44% -8.37%
DEL.INV.NAT.MUN.IN.D 12.33 -0.24% -0.03 2940 12.39 12.33 12.39 800 11.96 12.80 500 0.04% -7.24%
DELAWARE INVTS MINN. 13.06 0.40% 0.05 9350 12.99 12.99 13.07 600 12.70 13.25 300 0.77% -0.61%
DELTA APPAREL INC. D 17.70 -4.12% -0.76 45792 18.39 17.50 18.75 400 13.20 23.95 200 -2.64% -43.09%
Denison Mines Co. 0.35 -0.37% -0.00 2027681 0.35 0.34 0.35 100 0.34 0.35 1500 2.12% -16.34%
DOCUMENT SEC.SYS. DL 4.23 4.44% 0.18 253013 4.11 3.90 4.23 100 4.12 4.24 100 -2.31% -53.19%
DPW Holdings 1.97 0.00% 0.00 2912733 2.07 1.92 2.08 1000 1.99 2.03 2000 -10.05% 65.55%
Dunxin Financial Hol 1.55 -5.49% -0.09 1330784 1.64 1.40 1.69 200 1.59 1.60 12500 19.69% 37.17%
EAGLE CAPITAL GROWTH 7.10 -0.98% -0.07 4489 7.07 7.07 7.12 100 0.00 4294.67 100 1.72% -11.48%
EATON VAN.CAL.MUN.IN 13.22 -0.15% -0.02 2933 13.28 13.20 13.28 800 12.84 13.74 800 -0.23% -1.93%
EATON VANCE CALIF.MU 11.52 0.63% 0.07 29746 11.49 11.47 11.53 1300 11.13 11.81 1300 -1.20% 2.40%
EATON VANCE LTD DURA 11.81 0.17% 0.02 330844 11.80 11.76 11.85 2500 11.70 12.00 200 0.51% -10.87%
EATON VANCE MUNICIPA 13.06 -0.12% -0.02 93056 13.06 13.03 13.10 2300 12.71 13.23 1700 0.19% 1.40%
EATON VANCE N.Y.M.IN 13.23 1.32% 0.17 110019 13.06 13.06 13.23 800 12.58 13.38 800 0.92% -1.23%
EATON VANCE NY MUNIC 11.86 0.71% 0.08 35078 11.76 11.69 11.92 1000 11.44 12.46 2600 0.42% -1.82%
ELECTROMED INC. DL - 9.25 1.43% 0.13 88330 9.09 8.91 9.40 100 8.57 10.10 100 3.40% 5.43%
Ellomay Capital 34.04 -6.30% -2.29 1616 34.67 33.33 34.67 100 0.00 4294.67 100 1.19% 84.45%
ELLH GROWP 26.28 0.11% 0.03 476 26.26 26.26 26.28 200 24.38 4294.67 100 -0.10% 2.32%
ELLSWORTH GWTH+INC.F 11.93 -0.38% -0.04 43438 11.78 11.78 11.95 1000 9.00 12.57 2100 -2.25% 1.40%
eMagin 1.44 0.70% 0.01 692372 1.43 1.38 1.45 500 1.43 1.49 1300 11.63% 318.85%
EMERSON RADIO DL-,01 1.00 4.14% 0.04 1441441 0.98 0.96 1.10 300 1.00 1.05 1100 32.05% 21.95%
EMX Royalty 2.71 -3.21% -0.09 168953 2.80 2.69 2.82 200 2.69 2.94 100 -9.06% 65.08%
Energy Fuels Inc War 0.60 0.02% 0.00 100 0.60 0.60 0.60 10000 0.05 0.62 2700 8.31% -18.40%
Energy Fuels 1.64 -2.96% -0.05 900118 1.70 1.63 1.71 9400 1.63 1.66 5000 -1.80% -14.14%
ENSERVCO CORP. DL-,0 0.14 -1.04% -0.00 1755227 0.15 0.14 0.15 100 0.14 0.15 10000 -7.11% -23.46%
ENVELA CORP. DL-,01 4.20 -3.00% -0.13 27235 4.40 4.20 4.40 500 4.05 5.00 200 -11.81% 220.74%
Equinox Gold 12.18 -1.85% -0.23 798921 12.23 12.03 12.38 100 12.05 12.80 400 -5.43% 58.18%
ESPEY MFG + ELECT.DL 17.78 -1.51% -0.27 658 18.30 17.78 18.30 600 17.00 30.02 300 1.25% -17.69%
EVANS BANCORP INC. D 23.38 0.91% 0.21 43733 24.53 23.11 24.53 100 23.11 27.37 100 1.44% -42.22%
EVI INDS INC. DL-,02 28.80 -3.90% -1.17 6334 29.53 28.80 29.84 100 28.29 34.72 100 1.98% 6.51%
Evolution Petroleum 2.27 2.25% 0.05 151567 2.24 2.23 2.31 100 2.18 2.29 1200 1.79% -58.50%
Excellon Resources 2.64 -4.34% -0.12 32009 2.68 2.60 2.70 100 0.00 3.15 2000 -6.44% -31.52%
FIRST TRUST EN.INC.+ 9.99 2.46% 0.24 193847 9.77 9.77 10.00 500 9.82 10.10 100 -0.89% -55.82%
FLANIGANS ENTER. DL- 16.63 -0.44% -0.07 661 17.51 16.63 17.51 100 16.53 17.84 100 -0.17% -24.90%
Flexible Solutions I 2.81 2.93% 0.08 95107 2.73 2.63 2.82 1000 2.33 2.73 900 31.92% 9.34%
FRANKL.LTD DURAT.INC 8.57 -0.35% -0.03 43951 8.56 8.53 8.59 200 7.88 8.75 2000 -0.35% -10.64%
Franklin Street Prop 4.23 6.02% 0.24 988326 4.00 3.89 4.25 300 4.10 5.25 500 7.36% -50.58%
FRIEDMAN INDS INC. D 5.80 -1.69% -0.10 4378 5.86 5.80 5.86 100 0.00 7.50 600 -2.52% -3.65%
FTS INTL. INC. DL-,0 3.37 0.30% 0.01 42400 3.31 3.27 3.45 100 3.30 3.45 100 -6.39% -83.80%
Fury Gold Mines 1.45 -6.18% -0.10 370679 1.55 1.43 1.55 100 1.44 1.55 1000 0.00% -31.97%
GABELLI GL.UTIL. PRE 52.00 0.19% 0.10 160 52.00 52.00 52.00 100 0.00 4294.67 100 0.19% 0.39%
GABELLI GL.UTIL.+INC 16.35 0.31% 0.05 8500 16.16 16.16 16.35 1000 15.95 18.43 200 0.86% -13.40%
GABI GLOB6P 46.56 - - - - - - 100 0.00 47.49 1400 0.00% 0.00%
GABI GOUT 10.70 - - - - - - 200 10.41 15.08 500 0.00% 0.00%
GABI GOP 41.17 - - - - - - 100 0.00 4294.67 100 0.00% 0.00%
Galiano Gold 1.64 13.89% 0.20 6189273 1.40 1.39 1.64 1000 1.60 1.63 200 17.14% 72.63%
GAMCO GL.GO.NAT.R.+I 3.45 0.29% 0.01 740522 3.44 3.40 3.45 3500 3.41 3.47 3900 -1.15% -21.59%
GAMO GLOB0P 25.38 -0.43% -0.11 400 25.38 25.38 25.38 600 25.05 25.53 200 -0.22% 1.24%
GEE Group 1.00 -2.91% -0.03 329367 1.04 0.99 1.04 600 1.00 1.05 900 -11.50% 156.41%
GlobalStar 0.30 -0.33% -0.00 908662 0.30 0.30 0.31 2200 0.30 0.31 200 -2.15% -41.20%
Glowpoint Inc. Regis 4.26 4.16% 0.17 93592 4.11 3.66 4.40 200 3.96 4.54 100 33.12% 206.47%
Gold Resource Co. 2.94 -2.65% -0.08 875473 3.00 2.89 3.01 3000 2.94 2.96 2000 -8.12% -46.93%
Gold Standard Ventur 0.72 0.11% 0.00 279713 0.71 0.70 0.72 400 0.69 0.80 1000 -2.73% -15.91%
GOLDEN GLOBAL DL-,00 2.44 -1.61% -0.04 365553 2.45 2.41 2.49 300 2.40 2.51 3000 -1.21% 0.00%
Golden Minerals 0.45 -6.87% -0.03 1366918 0.49 0.44 0.49 900 0.44 0.46 900 -2.27% 44.35%
Golden Star Resource 4.30 -1.38% -0.06 183263 4.26 4.21 4.34 800 4.26 4.42 1100 -3.80% 12.86%
Goldfield Co. 4.66 1.75% 0.08 35470 4.60 4.60 4.73 5000 4.25 4.75 1000 -2.92% 31.27%
GOODRICH PETROL. DL 10.67 8.88% 0.87 61303 9.80 9.80 10.82 200 6.50 11.64 300 13.15% 6.27%
Gran Tierra Energy 0.22 1.52% 0.00 1443749 0.22 0.22 0.22 16400 0.21 0.22 1300 1.43% -82.95%
Great Panther Mining 0.87 2.35% 0.02 1115004 0.84 0.83 0.87 800 0.85 0.88 600 1.78% 70.59%
Grupo Simec B. de C. 8.26 3.26% 0.26 1874 8.27 8.26 8.30 200 7.76 8.44 300 3.26% -18.69%
HILLMAN GRP CAP. PFD 30.10 0.43% 0.13 3409 30.06 29.77 30.10 100 29.38 36.96 200 -0.33% -12.68%
HMG Courtland Proper 10.80 2.90% 0.30 4014 10.71 10.40 10.80 200 5.29 13.23 100 -0.41% -15.78%
Houston American Ene 1.61 -1.83% -0.03 554975 1.61 1.56 1.68 100 1.61 1.66 900 -11.54% -11.78%
iBio Inc. 1.98 4.76% 0.09 4864008 1.89 1.89 2.00 200 1.93 1.95 4300 -4.81% 695.18%
IMPAC Mortgage 1.40 0.00% 0.00 116372 1.40 1.40 1.55 500 1.31 1.45 700 6.87% -73.38%
Imperial Oil 13.18 4.11% 0.52 407512 12.74 12.54 13.19 1100 12.00 13.49 200 5.52% -50.21%
INCOME OPPORT.REALTY 12.02 -1.88% -0.23 1188 12.10 12.02 12.50 100 0.00 4294.67 100 0.00% -8.94%
INDEXPLUS TRUST SER. 29.25 0.86% 0.25 302 29.25 29.25 29.25 200 28.81 4294.67 100 -0.10% 2.91%
India Globalization 1.20 -2.44% -0.03 297848 1.22 1.18 1.23 200 1.19 1.22 1000 -7.69% 90.48%
INDONESIA ENERGY -,0 5.40 0.00% 0.00 1015 5.04 5.04 5.40 100 5.45 6.88 300 17.90% 0.00%
INFUSYSTEMS HLDG.DL- 13.26 0.45% 0.06 81111 13.26 13.20 13.53 1500 12.98 13.33 200 2.95% 55.45%
INNSUITES HOSPITALIT 1.52 -4.40% -0.07 914 1.48 1.48 1.61 100 1.51 1.84 100 -2.73% -0.65%
InspireMD 0.38 0.76% 0.00 482563 0.37 0.37 0.39 1300 0.38 0.39 1000 19.93% -64.45%
INSPIREMDWTS21 0.03 19.11% 0.00 29185 0.03 0.02 0.03 300 0.02 0.05 7500 21.58% 343.94%
INSPIREMD(2016) WTS2 0.00 - - - - - - 1 0.00 0.25 10 40.00% -6.67%
Integra Resources 3.35 -0.89% -0.03 54545 3.38 3.25 3.40 1000 0.60 4.50 400 -1.47% 43.56%
INTELLIGENT SYS. DL- 39.25 2.16% 0.83 46318 38.37 38.28 39.77 100 37.01 50.00 600 -2.19% -1.73%
International Tower 1.50 -4.46% -0.07 272512 1.48 1.48 1.59 300 1.48 1.53 100 7.14% 177.88%
INTEST CORP. DL-,01 4.39 -7.38% -0.35 58506 4.73 4.10 4.73 400 3.95 4.70 200 3.87% -20.34%
Inuvo 0.38 -5.72% -0.02 2609551 0.40 0.38 0.41 400 0.39 0.40 500 9.72% 29.42%
INVESCO ADVANT.MUN.I 10.71 -0.74% -0.08 60833 10.79 10.71 10.85 1700 10.55 11.01 1700 -0.83% -4.12%
IsoRay 0.38 -4.05% -0.02 1399957 0.40 0.38 0.41 200 0.39 0.40 100 -32.91% -38.53%
ISSUER DIRECT NEW DL 21.00 -1.08% -0.23 17442 21.17 20.65 21.89 500 18.00 28.00 200 0.10% 79.64%
IT Tech Packaging 0.57 -13.64% -0.09 1217211 0.62 0.53 0.63 400 0.56 0.60 3400 13.52% -39.36%
Kaleyra 6.85 -0.87% -0.06 54605 6.87 6.67 6.95 100 6.60 7.05 100 -2.56% -19.41%
Kelso Technologies 0.56 -6.35% -0.04 9412 0.59 0.55 0.60 100 0.61 0.75 900 6.23% -17.01%
LAIRD SUPERFOOD DL-, 47.02 -4.76% -2.35 82158 50.00 46.69 52.78 100 44.60 49.99 100 5.45% 0.00%
LGL GROUP INC. 9.35 2.07% 0.19 6250 9.20 9.02 9.38 100 8.20 9.70 100 3.31% -37.67%
Lineage Cell Therape 1.25 0.81% 0.01 378672 1.28 1.22 1.29 200 1.21 1.32 800 -7.41% 40.45%
Mag Silver 18.30 -0.71% -0.13 453881 18.12 17.90 18.35 100 18.30 18.70 700 1.10% 54.56%
MASTECH DIGITAL DL-, 19.87 -1.49% -0.30 11120 20.13 19.87 20.48 400 19.80 24.00 100 -0.25% 82.20%
Matinas BioPharma 0.89 5.76% 0.05 1776219 0.85 0.84 0.91 100 0.88 0.91 500 2.08% -60.88%
Maverix Metals 5.54 -1.95% -0.11 140459 5.64 5.41 5.64 100 5.45 5.70 100 -1.95% 8.86%
Metalla Royalty & St 8.05 -1.23% -0.10 142924 8.05 7.84 8.20 300 7.80 10.10 2200 -2.07% 49.07%
Mexco Energy Co. 5.63 0.54% 0.03 38512 5.58 5.35 5.75 1100 5.33 5.67 100 8.27% 42.89%
MILESTONE SCIENTIFIC 1.69 -3.43% -0.06 196258 1.76 1.66 1.84 100 1.71 1.85 1000 -10.58% 21.58%
MYOMO INC. NEW DL-,0 4.55 0.66% 0.03 63844 4.54 4.50 4.65 100 4.44 4.56 100 0.44% -49.58%
NanoViricides 3.88 0.00% 0.00 133280 3.88 3.68 3.90 100 3.78 3.88 200 0.00% 54.58%
NATL HEALTHCARE CORP 65.13 1.48% 0.95 31031 64.54 64.00 66.00 100 60.00 66.59 100 2.23% -24.64%
Navidea Biopharmaceu 2.54 0.79% 0.02 64750 2.61 2.54 2.64 500 2.52 2.80 800 -4.19% 101.59%
NETWORK-1 TECH.INC.D 2.75 1.48% 0.04 3478 2.74 2.69 2.80 400 2.25 42.00 100 -5.82% 26.15%
NEUB.BER.RE.ES.S.DL- 3.79 0.40% 0.01 147168 3.78 3.77 3.81 100 3.77 3.95 100 -2.94% -31.99%
NEUB.BER.N.Y.INTER.M 11.74 -0.59% -0.07 36598 11.75 11.73 11.78 800 11.41 12.16 800 0.26% -5.79%
NEUBERGER BERM.CAL.M 13.01 -0.08% -0.01 7951 13.10 12.98 13.10 800 12.68 14.05 100 -1.14% -6.74%
NEUBERGER BERMAN H.Y 11.04 -0.41% -0.04 30923 11.08 11.01 11.08 100 9.60 11.59 2300 -0.50% -10.65%
Neuberger Berman MLP 2.61 4.40% 0.11 609928 2.49 2.49 2.62 900 2.57 2.72 900 0.38% -61.39%
NEUBERGER BERMAN MUN 14.75 -0.47% -0.07 17112 14.87 14.72 14.88 1100 14.43 16.37 200 0.34% -4.28%
NEW CONCEPT INC. DL- 1.66 2.47% 0.04 1227706 1.60 1.58 1.87 15000 1.61 1.78 100 2.47% 34.96%
NEW ENGLAND REA.ASS. 49.24 1.52% 0.73 717 48.57 48.52 49.24 100 0.00 4294.67 100 0.00% -20.57%
New Gold 2.26 1.80% 0.04 6557077 2.22 2.16 2.26 100 2.24 2.27 300 7.11% 156.82%
NexGen Energy 1.80 0.56% 0.01 795972 1.78 1.74 1.81 600 1.70 1.86 100 7.14% 40.62%
Northern Dynasty Min 1.01 0.00% 0.00 4388983 1.00 1.00 1.02 22300 1.00 1.02 34600 -7.34% 135.98%
Northern Oil and Gas 4.69 -1.05% -0.05 3042414 4.74 4.45 4.80 100 4.66 4.81 200 -10.15% -79.96%
NOVABAY PHARMACEUTIC 0.73 0.00% 0.00 567553 0.73 0.71 0.74 2100 0.72 0.74 1500 -4.58% 14.06%
NovaGold Resources 10.62 -2.48% -0.27 949307 10.84 10.62 10.95 200 10.60 11.07 1600 -3.63% 18.53%
NTN Buzztime 2.38 13.88% 0.29 2818085 2.07 2.03 2.55 100 2.36 2.44 300 3.03% 8.18%
NUVERRA ENVIRONM. SO 2.55 -9.25% -0.26 33474 2.69 2.20 2.73 100 0.90 6.50 200 5.37% -11.92%
OncoCyte 1.69 6.29% 0.10 465006 1.58 1.55 1.69 100 1.58 1.69 500 3.05% -24.89%
Oragenics 0.54 0.54% 0.00 1069523 0.54 0.52 0.55 100 0.54 0.55 1100 -6.08% 3.44%
Palatin Technologies 0.40 -3.93% -0.02 1676311 0.42 0.40 0.43 600 0.40 0.41 400 -6.67% -48.48%
Paramount Gold Nevad 1.19 0.00% 0.00 56548 1.17 1.15 1.21 100 1.15 1.39 800 -2.46% 53.87%
PARK NATIONAL DL 6,2 94.08 2.74% 2.51 58599 91.90 91.46 94.64 400 89.95 96.00 100 5.51% -8.11%
PEDEVCO CORP. DL-,20 1.69 -0.59% -0.01 200600 1.67 1.62 1.77 7800 1.65 1.80 200 9.74% 1.81%
PG + E CORP. PFD H 4 22.53 -3.80% -0.89 809 22.57 22.48 22.57 100 0.00 4294.67 100 -2.04% 17.04%
PG + E CORP. PFD C 5 25.24 -1.04% -0.27 662 25.00 25.00 25.24 100 0.00 4294.67 100 2.00% 18.38%
PG + E CORP. PFD D 5 24.55 -0.32% -0.08 387 24.55 24.55 24.55 100 0.00 4294.67 100 -0.79% 15.09%
PG + E CORP. 1ST PFD 26.74 -1.82% -0.49 701 26.48 26.47 26.75 100 0.00 4294.67 100 -2.30% 11.42%
PG + E CORP.4,36 PFD 21.06 -5.56% -1.24 36603 21.05 20.90 21.71 100 0.00 21.28 200 -11.10% 7.72%
PG + E CORP.4,80 PFD 24.65 - - - - - - 200 22.65 4294.67 100 0.00% 0.00%
PG + E CORP. 1.PFD A 24.77 -1.90% -0.48 480 24.78 24.77 24.78 500 23.25 4294.67 100 0.00% 16.10%
PG + E CORP.6 1.PFD 29.27 -2.43% -0.73 1115 29.50 29.03 29.50 100 27.70 30.20 200 -2.21% 12.66%
PIONEER DIV.HIGH INC 12.99 0.08% 0.01 32112 12.97 12.64 13.00 1900 12.51 13.73 1900 -1.67% -12.70%
PITTSBURGH & WEST VI 18.55 -1.54% -0.29 13448 19.20 18.55 19.39 100 18.00 20.60 100 -1.96% 106.11%
Planet Green Holding 2.10 2.07% 0.04 85165 2.04 2.00 2.15 500 2.06 2.13 400 1.33% -23.45%
Platinum Group Metal 2.03 -2.87% -0.06 407121 2.09 2.00 2.09 300 2.00 2.10 300 -1.46% 20.12%
PLYH INDLCUM PREF 25.65 0.08% 0.02 63692 25.70 25.65 25.72 100 23.65 4294.67 100 1.18% -3.21%
PolyMet Mining 3.76 3.58% 0.13 325419 3.61 3.54 3.76 1400 3.73 3.92 1200 -4.57% 47.71%
POWR REITP 26.50 0.95% 0.25 100 26.50 26.50 26.50 100 26.00 4294.67 100 -0.41% -2.75%
Protalix BioTherapeu 3.55 -0.56% -0.02 27539 3.63 3.55 3.63 100 3.55 4.25 100 -4.03% 8.84%
PTK ACQUISITION DL-, 9.70 0.00% 0.00 9000 9.70 9.70 9.70 100 8.50 10.00 2000 -0.21% 0.00%
RADIANT LOGISTICS DL 5.19 -0.95% -0.05 94762 5.25 5.16 5.25 100 5.12 5.30 300 -2.26% -6.82%
REAVES UTILITY INC. 32.55 0.96% 0.31 133434 32.45 32.30 32.66 1000 32.00 33.35 100 0.25% -12.17%
REGL HEAL10.875P 2.14 1.88% 0.04 1590 2.15 2.08 2.15 100 0.00 21.58 100 7.00% -48.30%
Regional Health Prop 1.63 7.95% 0.12 145884 1.53 1.50 1.65 3200 1.60 1.65 100 13.19% 16.43%
RENN FUND INC. 1.41 1.01% 0.01 40244 1.44 1.40 1.45 1200 0.51 1.61 1000 0.06% -14.28%
RETRACTABLE TECHNOLO 7.70 -0.13% -0.01 288717 7.71 7.44 8.01 700 7.50 8.05 300 -16.30% 413.33%
RING ENERGY INC. 0.73 0.01% 0.00 1715589 0.73 0.68 0.74 800 0.70 0.73 1500 2.64% -72.35%
SACM CAPI6.87524 24.55 0.00% 0.00 5590 24.62 24.32 24.62 100 8.50 4294.67 100 -0.42% -2.19%
SACM CAPI7.12524 24.99 0.44% 0.11 461 25.00 24.99 25.00 100 23.75 25.54 800 0.00% -2.14%
SACM CAPI7.7525 24.88 -0.28% -0.07 56568 24.92 24.84 24.92 200 24.84 24.91 2500 -1.47% 0.00%
SACHEM CAPITAL CORP. 4.28 0.23% 0.01 73268 4.31 4.28 4.36 100 4.20 4.39 200 3.88% -1.38%
Sanchez Production ' 0.61 -2.98% -0.02 310996 0.63 0.56 0.65 400 0.60 0.65 100 -21.25% 100.98%
Seaboard Co. 3459.70 4.40% 145.70 1214 3322.08 3250.07 3459.70 1 3223.51 3560.00 1 3.74% -18.61%
Senseonics Holdings 0.37 -0.54% -0.00 763465 0.37 0.36 0.38 100 0.37 0.38 2000 -2.67% -59.83%
SERVOTRONICS INC. DL 8.20 0.24% 0.02 2554 8.21 8.20 8.21 100 8.18 12.65 9200 -3.19% -18.49%
Sierra Metals 1.97 -8.37% -0.18 2010462 2.30 1.83 2.41 600 1.66 1.95 2300 27.92% 19.48%
SIFCO INDS INC. DL 1 3.65 -0.27% -0.01 1867 3.63 3.61 3.78 500 3.45 5.50 400 0.00% -7.59%
Silvercorp Metals 7.40 -1.86% -0.14 755171 7.52 7.26 7.52 200 7.31 7.51 500 -1.60% 30.51%
SilverCrest Metals 9.40 -4.08% -0.40 491824 9.63 9.28 9.67 500 9.28 9.45 1100 -4.86% 39.47%
Solitario Zinc 0.44 -1.66% -0.01 198691 0.46 0.43 0.46 3000 0.44 0.47 1000 3.16% 47.95%
SPARK NETW. SE SP.AD 4.43 1.61% 0.07 27904 4.41 4.34 4.58 200 4.13 5.50 400 0.91% -2.21%
Stereotaxis 3.42 -2.29% -0.08 91926 3.46 3.38 3.54 200 3.33 3.56 500 -1.13% -33.84%
SUNLINK HEAL 1.19 0.00% 0.00 172559 1.16 1.16 1.26 1000 1.16 1.19 500 7.21% 11.21%
SUPERIOR DRIL.PRO.DL 0.45 0.09% 0.00 94718 0.45 0.43 0.46 2600 0.45 0.52 900 5.75% -45.07%
Synthetic Biologics 0.31 -3.02% -0.01 96311 0.31 0.31 0.32 1600 0.31 0.35 200 -5.88% -38.45%
TAKUNA ART NEW DL -, 1.38 -7.38% -0.11 21797 1.46 1.38 1.54 300 1.22 1.58 100 1.55% 176.55%
TALOS ENERGY INC. WT 0.08 -10.95% -0.01 19525 0.09 0.06 0.09 400 0.06 0.15 200 0.00% -94.75%
Tanzanian Gold 0.69 -0.99% -0.01 148618 0.69 0.68 0.69 2900 0.68 0.70 3900 -9.27% 12.64%
Taseko Mines 1.15 0.00% 0.00 856781 1.18 1.11 1.18 100 1.13 1.15 5000 6.48% 139.58%
Tengasco 1.18 -16.90% -0.24 1725864 1.27 1.10 1.29 1000 1.11 1.17 400 24.21% 140.77%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
TIDEWATER WTS24 0.25 -2.91% -0.01 518 0.25 0.25 0.25 7400 0.25 0.35 1900 0.00% -53.23%
Timber Pharmaceutica 1.11 -26.97% -0.41 1942807 1.45 1.08 1.45 100 1.11 1.13 200 6.73% -78.18%
TOMPK.FINL CORP. DL- 58.13 1.38% 0.79 47422 56.84 56.84 58.70 200 57.89 66.50 100 2.76% -36.47%
Trans Petroleum 0.25 0.55% 0.00 992249 0.26 0.25 0.26 100 0.25 0.26 700 1.64% -47.98%
TransEnterix 0.42 3.19% 0.01 865826 0.41 0.39 0.42 100 0.40 0.42 100 0.72% -71.63%
Trilogy Metals 1.68 -1.18% -0.02 105151 1.69 1.66 1.72 100 1.62 1.73 500 -5.62% -35.38%
TRIY PL 1.29 2.06% 0.03 78503 1.23 1.22 1.33 800 1.27 1.34 900 -1.64% -57.14%
TRIO-TECH INTERNATIO 4.24 -0.59% -0.03 8475 4.15 4.11 4.31 200 3.60 4.32 100 2.91% 6.27%
UNIQUE FABRICAT. DL- 3.77 1.89% 0.07 2359 3.79 3.77 3.80 200 1.31 6.25 1600 1.89% -2.33%
US ANTIMONY CORP. DL 0.33 0.00% 0.00 522344 0.33 0.31 0.33 2000 0.32 0.33 600 -16.67% -15.58%
Universalcurity Inst 2.25 3.69% 0.08 95628 2.09 2.07 2.45 100 2.35 2.50 1100 8.17% 262.90%
Ur-Energy 0.46 -2.58% -0.01 237013 0.46 0.45 0.47 100 0.45 0.48 2000 1.96% -20.31%
Uranium Energy Co. 0.94 -2.00% -0.02 1199589 0.96 0.94 0.97 100 0.95 0.96 500 -5.88% 4.44%
Vista Gold Co. 1.03 0.00% 0.00 243791 1.02 0.99 1.03 2000 1.00 1.03 1100 -3.74% 42.07%
VOLITIONRX LTD DL-,0 3.24 2.21% 0.07 151785 3.20 3.15 3.37 1000 3.21 3.45 4400 -11.23% -31.65%
VOLT INFO. SCIE. DL- 1.74 2.95% 0.05 82298 1.73 1.69 1.80 900 1.74 1.80 100 16.56% -31.85%
WELLS FARGO ADVA.MUL 11.04 -0.08% -0.01 32621 11.05 11.00 11.05 2000 9.90 11.05 2300 -0.13% -14.28%
WELLS FARGO INCOME O 7.33 0.41% 0.03 600734 7.30 7.27 7.34 400 7.16 7.61 100 -0.41% -12.95%
WELLS FARGO UTI.+HIG 12.33 0.90% 0.11 21408 12.15 12.15 12.33 100 12.00 13.00 100 2.15% -11.68%
Western Copper & Gol 1.15 -2.54% -0.03 75854 1.18 1.15 1.19 100 1.17 1.24 100 -0.86% 39.41%
WidePoint Co. 0.55 -4.39% -0.03 265332 0.56 0.53 0.57 2100 0.49 0.58 200 2.85% 36.93%
WIRELESS TELECOM DL- 1.37 -1.44% -0.02 44593 1.38 1.36 1.44 100 1.34 1.47 300 -2.84% -4.20%
Xtant Medical Hldgs. 1.46 4.29% 0.06 139288 1.36 1.36 1.50 200 1.42 1.50 1400 -8.18% -8.75%
ZEDGE INC. CL.B DL-, 1.57 -1.88% -0.03 515748 1.60 1.57 1.64 3000 2.25 2.38 1500 12.95% 1.95%
Zomedica Pharmaceuti 0.08 1.32% 0.00 19031172 0.08 0.07 0.08 5000 0.07 0.08 5000 -7.27% -76.89%