28.01.2022 18:06:03
AMEX COMPOSITE
3561.18
USD
1.9684
0.06%
28.01.2022 17:51
 
Chart
Kursdaten
Kurs 3561.18 Eröffnung 3559.21
Diff. absolut 1.97 Tages-Hoch 3594.00
Diff. % 0.06 % Tages-Tief 3540.06
Volumen 106113414 Umsatz 415562805.04817
Schlusskurs vom 28.01.2022 3559.21 Volatilität in % -
Börse Letzter Handel 28.01.2022 / 17:51
Währung USD Aktualisierungsstand 28.01.2022 / 18:06
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2022 3.85% 3713.9 3369.6
1 Woche -0.56% 3648.0 3369.6
1 Monat 2.39% 3713.9 3369.6
3 Monate 2.27% 3713.9 3212.3
6 Monate 19.83% 3713.9 2834.5
1 Jahr 49.98% 3713.9 2373.1
3 Jahre 43.99% 3713.9 1276.1
1.13
43.66
18.92
3.85
SMI
-7.89
SMI
SMI
-5.43
2020
2021
2022
0
1
2
{"2020":{"performance":-7.89,"chartHeight":18.917392244319,"year":2020,"ID_NOTATION":"1324741"},"2021":{"performance":43.66,"chartHeight":24.853947928588,"year":2021,"ID_NOTATION":"1324741"},"2022":{"performance":3.85,"chartHeight":15.223912508794,"year":2022,"ID_NOTATION":"1324741"},"0":{"ID_NOTATION":"1324741"},"1":{"ID_NOTATION":"1324741"},"2":{"ID_NOTATION":"1324741"}}
{"2020":{"performance":1.13,"chartHeight":8.9137697115894,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":18.92,"chartHeight":23.419553110074,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2022":{"performance":-5.43,"chartHeight":16.99397712486,"year":2022,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"0":{"ID_NOTATION":"1555183"},"1":{"ID_NOTATION":"1555183"},"2":{"ID_NOTATION":"1555183"}}
{"2020":{"performance":-5.37,"chartHeight":16.936781624906,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":20.55,"chartHeight":23.844953073783,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2022":{"performance":-2.64,"chartHeight":13.281774593832,"year":2022,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"0":{"ID_NOTATION":"193736"},"1":{"ID_NOTATION":"193736"},"2":{"ID_NOTATION":"193736"}}
{"0":{"performance":"2020@0.00","chartHeight":24.853947928588,"year":0,"BENCHMARK_NAME":"DJI","ID_NOTATION":"324977"},"1":{"performance":"2021@0.00","chartHeight":24.853947928588,"year":1,"BENCHMARK_NAME":"DJI","ID_NOTATION":"324977"},"2":{"performance":"2022@0.00","chartHeight":24.853947928588,"year":2,"BENCHMARK_NAME":"DJI","ID_NOTATION":"324977"},"2020":{"ID_NOTATION":"324977"},"2021":{"ID_NOTATION":"324977"},"2022":{"ID_NOTATION":"324977"}}
{"2020":{"performance":18.06,"chartHeight":23.180089374051,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.18,"chartHeight":16.751352478675,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2022":{"performance":-7.2,"chartHeight":18.446314374604,"year":2022,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"0":{"ID_NOTATION":"60972397"},"1":{"ID_NOTATION":"60972397"},"2":{"ID_NOTATION":"60972397"}}
{"2020":{"performance":3.67,"chartHeight":14.977440545635,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.36,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2022":{"performance":-2.27,"chartHeight":12.504500452886,"year":2022,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"0":{"ID_NOTATION":"20735"},"1":{"ID_NOTATION":"20735"},"2":{"ID_NOTATION":"20735"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 28.01.2022 18:06:03
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2022
1847 GOEDEKER DL-,00 2.06 -0.00% -0.00 639882 2.07 2.00 2.10 3000 2.05 2.06 1400 0.49% -14.17%
ABER.AS.PAC. DL-,01 3.67 -0.14% -0.01 147599 3.69 3.64 3.69 3700 3.66 3.67 15800 -1.87% -3.93%
ABER.AUS.EQ. DL-,01 5.35 -0.21% -0.01 42923 5.34 5.31 5.36 100 5.34 5.35 1400 -5.96% -11.40%
Aberdeen Emerging Ma 7.50 0.81% 0.06 11795 7.44 7.44 7.50 1500 7.49 7.51 400 -8.15% -6.06%
ABERDEEN GLOB.INC.DL 7.11 0.00% 0.00 5000 7.09 7.06 7.14 200 7.07 7.15 700 -1.66% -3.20%
ACME UTD CORP. DL 2, 31.96 -1.56% -0.51 3420 32.05 31.96 32.93 100 31.94 33.00 100 1.45% -3.66%
Actinium Pharmaceuti 5.15 0.98% 0.05 56440 5.18 4.95 5.31 100 5.11 5.28 1500 -3.95% -15.14%
ADAMS RES. EN. INC.D 29.95 1.01% 0.30 2775 29.71 29.30 30.30 100 29.30 29.99 100 -0.67% 6.62%
ADARA ACQ.CL.A DL-,0 9.76 0.00% 0.00 614 9.76 9.76 9.76 500 9.76 9.77 500 -0.41% -0.31%
AEROCENTURY CORP. DL 6.73 9.61% 0.59 158323 6.05 6.01 6.98 400 6.72 6.88 100 -35.71% -48.58%
AgEagle Aerial Syste 1.08 1.58% 0.02 702938 1.05 1.01 1.08 14800 1.07 1.08 1000 -11.67% -32.48%
AgeX Therapeutics 0.78 3.99% 0.03 949894 0.75 0.67 0.86 100 0.78 0.78 100 -14.77% -31.19%
AIM ImmunoTech 0.78 5.48% 0.04 66907 0.74 0.71 0.78 5100 0.75 0.78 200 -9.60% -19.62%
AIR INDUSTRIES GR.DL 0.86 0.00% 0.00 41730 0.86 0.83 0.87 100 0.86 0.86 200 -0.06% -5.24%
Airspan Networks Hol 3.44 0.29% 0.01 29309 3.40 3.31 3.47 100 3.41 3.45 100 -8.78% -9.50%
Alexco Resource Co. 1.39 -2.80% -0.04 665857 1.43 1.35 1.44 4000 1.38 1.39 1500 -17.34% -17.82%
Almaden Minerals 0.28 0.00% 0.00 151288 0.29 0.28 0.29 500 0.28 0.29 200 -6.92% -4.84%
Alpha Pro Tech 4.38 1.39% 0.06 63210 4.31 4.26 4.39 500 4.36 4.38 100 -14.62% -27.64%
AMBOW ED.HLDG A ADR 0.72 -6.35% -0.05 1738 0.78 0.72 0.78 1000 0.71 0.75 100 -10.61% -16.72%
AMCON DISTRIBUTING D 158.13 3.22% 4.93 65 158.30 158.13 158.30 30 153.00 158.30 20 -21.24% -23.21%
American Shared Hosp 2.14 -1.84% -0.04 1505 2.14 2.14 2.14 2900 2.12 2.14 100 -5.22% -8.02%
Americas Gold and Si 0.71 -1.44% -0.01 191315 0.72 0.71 0.74 5000 0.71 0.71 500 -13.76% -10.58%
Ampio Pharmaceutical 0.49 0.14% 0.00 173928 0.48 0.47 0.49 400 0.48 0.49 500 -1.64% -14.58%
Armata Pharmaceutica 5.08 -3.24% -0.17 6036 5.05 4.91 5.12 100 5.00 5.25 100 -5.41% -4.20%
Asensus Surgical 0.84 3.19% 0.03 779687 0.80 0.80 0.87 2800 0.84 0.84 100 -3.79% -26.65%
ASHFORD INC. DL-,01 15.25 0.63% 0.10 25559 14.89 14.35 15.25 200 15.35 16.00 300 -6.81% -8.98%
AVALON HLDGS CORP.A 3.32 0.91% 0.03 487 3.22 3.22 3.32 500 3.20 3.29 100 -6.67% -8.86%
Avino Silver & Gold 0.71 -4.04% -0.03 655494 0.75 0.70 0.75 200 0.71 0.71 2600 -15.91% -14.05%
B2Gold Co. 3.41 -2.29% -0.08 2779569 3.42 3.40 3.46 53600 3.40 3.41 92100 -5.42% -11.20%
BALLANTYNE STRONG DL 2.72 -1.81% -0.05 13101 2.75 2.72 2.78 100 2.68 2.75 200 -7.67% -4.15%
BANCROFT FUND PRF.A 25.49 - - - - - - 500 25.33 25.56 1600 -0.14% -0.12%
BANCROFT FUND LTD. D 22.76 0.57% 0.13 11128 23.19 22.45 23.19 100 22.72 22.80 100 -7.18% -14.38%
BAR HARBOR BANKSHS D 30.64 0.07% 0.02 6543 30.68 29.99 30.68 100 30.01 30.70 100 -0.16% 5.84%
BARNWELL IND. DL -,5 2.60 -1.89% -0.05 267368 2.72 2.41 2.95 500 2.61 2.65 100 -5.02% -8.93%
BATT.OIL COR. B DL-, 13.47 2.05% 0.27 13923 13.30 13.14 13.56 100 13.19 13.37 400 -1.20% 34.69%
BELE PREP 93.22 -0.28% -0.27 1527 93.52 92.50 93.52 100 93.01 93.58 100 -0.76% -6.58%
BETTER CHOICE CO. DL 2.31 -1.28% -0.03 4769 2.35 2.28 2.38 2300 2.30 2.38 200 -9.65% -27.55%
BIOMX INC. DL -,0001 1.44 -3.36% -0.05 4305 1.49 1.40 1.51 100 1.40 1.45 100 -6.88% -6.88%
BIRKS GROUP INC. A 4.63 4.04% 0.18 17947 4.50 4.50 4.65 200 4.61 4.65 200 -4.30% -8.25%
BK TECHS CORP. DL-,6 2.26 -1.31% -0.03 1298 2.30 2.26 2.30 100 2.24 2.26 1800 -7.66% -4.98%
BLONDER TONGUE LABS 0.46 10.19% 0.04 98093 0.48 0.40 0.48 400 0.41 0.46 6300 -18.04% -29.32%
BLUE RIDGE BANKSHS(V 17.80 -0.78% -0.14 6946 18.02 17.70 18.48 300 17.78 17.89 100 0.22% 0.22%
Bluerock Resident. G 26.62 0.64% 0.17 67052 26.50 26.40 26.68 300 26.57 26.64 600 -0.15% 0.23%
BLUEROCK RESID.GR.RE 25.31 0.14% 0.04 300 25.31 25.31 25.31 1000 25.32 25.35 200 0.14% 0.15%
BLUEROCK RESID.GR.RE 25.40 -0.04% -0.01 195 25.40 0.00 25.40 400 25.44 25.62 200 -0.39% 0.20%
BM TECHNOLOG. A DL-, 8.87 -2.85% -0.26 42580 9.10 8.76 9.19 200 8.84 8.96 300 -10.05% -0.87%
BNY MELL.MUN.INCOM.D 8.15 -0.49% -0.04 22866 8.20 8.15 8.20 900 8.15 8.17 600 -1.09% -6.40%
Caledonia Mining 10.90 -3.88% -0.44 13070 11.31 10.86 11.31 800 10.90 10.92 200 -5.58% -2.74%
Camber Energy 0.56 0.00% 0.00 5572232 0.56 0.54 0.57 200 0.56 0.56 1000 -8.14% -34.12%
Can Fite Biopharma A 1.10 3.76% 0.04 178276 1.08 1.06 1.10 6700 1.09 1.10 5600 -17.83% -17.83%
CBDMD INC. DL-,001 0.99 1.75% 0.02 56947 0.98 0.98 1.00 200 0.99 0.99 1000 -10.54% -9.71%
CEL-SCI 5.58 7.51% 0.39 193826 5.20 5.11 5.60 100 5.55 5.58 200 -10.82% -26.90%
CENTRAL SEC. DL 1 40.23 0.04% 0.01 13759 40.04 40.04 40.45 100 40.14 40.30 200 -1.93% -9.78%
Centrus Energy A 37.86 0.32% 0.12 55138 37.58 36.17 38.52 100 37.48 37.86 300 -11.86% -24.38%
CHASE CORP. DL-,10 94.09 -0.23% -0.21 4841 94.20 92.44 94.20 100 92.95 94.19 100 0.32% -5.28%
Cheniere Energy 111.41 1.13% 1.25 810256 110.70 110.09 112.85 100 111.37 111.44 300 3.64% 8.62%
Cheniere Energy Part 47.14 -1.13% -0.54 26063 47.71 46.57 48.04 300 47.13 47.30 400 6.64% 12.88%
Chicago Rivet & Mach 26.00 0.00% 0.00 2861 26.11 25.40 26.35 300 25.40 26.47 200 0.23% -1.05%
China Pharma 0.35 4.09% 0.01 183201 0.40 0.35 0.40 1400 0.35 0.35 200 -15.00% -29.55%
CKX LANDS INC. 11.49 -0.02% -0.00 1519 12.00 11.49 12.00 100 11.50 11.85 100 0.00% 0.00%
CLOUGH GLOBAL ALLOCA 9.88 0.56% 0.06 7332 9.87 9.81 9.94 100 9.85 9.92 100 -5.48% -8.30%
CLOUGH GLOBAL EQUITY 11.75 0.82% 0.10 53387 11.70 11.54 11.78 1100 11.72 11.78 400 -7.21% -11.30%
CLOUGH GLOBAL OPP. F 9.54 0.85% 0.08 70576 9.40 9.27 9.60 400 9.47 9.59 500 -7.62% -11.09%
COHEN + COMPANY DL - 14.55 -1.36% -0.20 3309 14.55 14.50 15.08 100 14.50 15.06 100 -0.74% -0.41%
COMPX INTL INC A DL- 22.02 -0.79% -0.17 623 22.02 22.02 22.25 100 21.56 22.49 100 0.91% -1.20%
Comstock Mining 1.36 -0.22% -0.00 152847 1.34 1.32 1.38 600 1.35 1.37 800 -10.53% 5.43%
CONTANGO ORE INC. DL 22.45 -0.97% -0.22 2597 22.45 22.45 22.49 200 22.01 22.96 200 -9.29% -12.30%
Core Molding Technol 8.29 -0.68% -0.06 151 8.29 8.29 8.29 500 8.25 8.63 100 -3.02% -1.88%
CORNERS.STR.VAL. DL- 13.82 0.77% 0.10 1017302 13.73 13.54 13.91 1400 13.82 13.83 100 -2.63% -3.99%
CORNERSTONE TO.RET.D 13.47 1.51% 0.20 459858 13.25 13.12 13.53 200 13.47 13.49 200 -2.43% -3.49%
CPI AEROSTRUCTURES D 2.25 -0.89% -0.02 12067 2.16 2.16 2.26 7000 2.22 2.24 200 -9.20% -16.85%
CREDIT SUI. ASSET MG 3.29 0.61% 0.02 117589 3.27 3.27 3.30 3200 3.28 3.30 1200 -2.97% -4.66%
CREDIT SUISSE H. YLD 2.36 -0.01% -0.00 119259 2.36 2.35 2.36 3900 2.35 2.36 4000 -2.88% -4.45%
Cybin 1.02 0.99% 0.01 298119 1.03 1.00 1.05 2600 1.01 1.02 5300 -3.81% -15.83%
CYNERGISTEK INC. DL 1.24 -3.88% -0.05 10430 1.24 1.22 1.25 100 1.22 1.25 200 -6.52% -10.42%
DAXOR CORP. DL -,01 10.96 4.28% 0.45 1326 11.49 10.86 11.49 100 10.72 11.35 800 -1.79% -2.88%
DEL.INV.COL.INS.MUNI 13.95 0.87% 0.12 3598 14.21 13.79 14.21 300 13.76 13.95 1400 -0.86% -2.95%
DEL.INV.NAT.MUN.IN.D 13.36 -0.26% -0.04 966 13.44 13.36 13.44 300 13.24 13.44 600 -2.26% -5.17%
DELAWARE INVTS MINN. 13.58 -0.15% -0.02 10915 13.65 13.58 13.68 300 13.41 13.55 200 -1.73% -3.61%
DELTA APPAREL INC. D 29.80 2.05% 0.60 3577 29.59 29.59 29.99 100 29.20 29.84 100 -0.68% -1.82%
Denison Mines Co. 1.12 1.82% 0.02 3460728 1.09 1.06 1.12 33400 1.11 1.12 185800 -12.00% -19.71%
DOCUMENT SEC.SYS. DL 0.34 -7.00% -0.03 645130 0.37 0.33 0.39 14200 0.34 0.35 2300 -32.73% -44.94%
Dunxin Financial Hol 0.77 -3.73% -0.03 25405 0.80 0.75 0.80 200 0.75 0.77 100 -13.98% -24.55%
EAGLE CAPITAL GROWTH 10.19 0.89% 0.09 1315 10.10 10.10 10.19 100 10.00 10.19 600 0.00% 6.20%
EATON VAN.CAL.MUN.IN 12.75 -0.55% -0.07 1589 12.75 12.71 12.75 600 12.75 12.78 700 -0.93% -5.32%
EATON VANCE CALIF.MU 10.75 -0.75% -0.08 16740 10.82 10.74 10.84 300 10.74 10.78 700 -1.01% -6.64%
EATON VANCE LTD DURA 12.27 0.33% 0.04 70232 12.27 12.22 12.30 1300 12.27 12.29 600 -2.32% -6.64%
EATON VANCE MUNICIPA 12.40 -0.08% -0.01 19635 12.41 12.39 12.43 1800 12.40 12.43 1800 -0.32% -8.62%
EATON VANCE NY MUNIC 11.36 -0.87% -0.10 23318 11.45 11.33 11.45 200 11.36 11.37 600 -1.80% -5.68%
ELECTROMED INC. DL - 12.80 1.55% 0.20 3195 12.68 12.55 12.80 3100 12.60 12.81 200 -1.60% -3.04%
Ellomay Capital 24.85 - - - - - - 100 24.50 25.69 100 0.00% 0.00%
ELLSWORT GR.+INC.FD 25.33 -0.69% -0.18 1367 25.33 25.24 25.33 1400 25.27 25.49 600 -0.39% -1.32%
ELLSWORTH GWTH+INC.F 10.64 0.85% 0.09 35816 10.56 10.47 10.64 800 10.57 10.65 1600 -5.97% -14.64%
eMagin 1.06 1.43% 0.01 158404 1.09 1.02 1.09 1000 1.06 1.08 1100 -14.63% -18.60%
EMERSON RADIO DL-,01 0.73 -2.27% -0.02 7294 0.75 0.73 0.75 5000 0.74 0.75 100 -2.60% -7.42%
EMX Royalty 1.91 0.53% 0.01 48987 1.87 1.87 1.92 3800 1.90 1.92 12100 -17.03% -16.30%
Energy Fuels 5.71 0.97% 0.06 1528721 5.65 5.46 5.75 1400 5.70 5.71 3500 -14.39% -25.95%
ENSERVCO CORP. DL-,0 0.75 27.99% 0.16 1993447 0.65 0.60 0.84 1200 0.74 0.75 100 -19.45% -31.30%
ENVELA CORP. DL-,01 3.57 -3.25% -0.12 3078 3.58 3.57 3.66 100 3.57 3.61 200 -8.89% -9.34%
Equinox Gold 5.52 -1.96% -0.11 986224 5.63 5.47 5.63 1700 5.51 5.52 6100 -21.91% -16.72%
ESPEY MFG + ELECT.DL 13.08 -3.04% -0.41 481 13.01 13.01 13.08 100 13.01 13.25 400 0.46% -7.95%
EVANS BANCORP INC. D 40.40 0.11% 0.04 1706 40.11 40.11 40.40 100 40.38 41.18 100 -1.62% 0.14%
EVI INDS INC. DL-,02 21.46 2.09% 0.44 13744 20.99 20.77 22.57 100 21.36 21.96 200 -5.82% -32.69%
Evolution Petroleum 5.43 1.12% 0.06 52285 5.39 5.38 5.54 100 5.41 5.45 100 -1.47% 6.34%
Evolve Transition In 0.38 2.01% 0.01 197112 0.36 0.36 0.40 900 0.38 0.38 300 0.68% -36.74%
Excellon Resources 0.65 -3.68% -0.02 35617 0.68 0.65 0.68 5000 0.65 0.69 1000 -18.65% -39.18%
FIRST TRUST EN.INC.+ 14.82 -0.67% -0.10 62078 14.92 14.63 15.02 400 14.70 14.82 500 -3.56% 7.96%
FLANIGANS ENTER. DL- 28.20 -6.00% -1.80 3726 30.03 28.20 30.15 200 28.20 29.22 100 -5.00% -2.82%
Flexible Solutions I 3.26 -0.61% -0.02 5121 3.23 3.23 3.30 100 3.24 3.28 100 -0.61% -15.68%
FRANKL.LTD DURAT.INC 8.13 0.68% 0.05 55195 8.10 8.03 8.16 200 8.11 8.15 300 0.06% -10.34%
Franklin Street Prop 5.39 -0.37% -0.02 138532 5.38 5.33 5.50 400 5.38 5.39 1000 -6.56% -9.08%
FRESH VINE WINE DL-, 4.29 1.30% 0.06 66083 4.24 4.21 4.56 100 4.29 4.31 100 -35.76% -16.86%
FRIEDMAN INDS INC. D 9.94 1.53% 0.15 2876 9.66 9.65 9.94 300 9.60 9.94 100 -4.67% 4.37%
FTS INTL. INC. DL-,0 26.33 -0.04% -0.01 47746 26.34 26.31 26.35 500 26.32 26.33 500 0.00% 0.34%
Fury Gold Mines 0.64 -0.96% -0.01 42255 0.65 0.63 0.66 100 0.63 0.64 200 -9.00% 0.91%
GABELLI GL.UTIL. PRE 51.17 0.04% 0.02 2537 51.10 51.10 51.59 600 51.06 51.17 100 0.00% 0.00%
GABELLI GL.UTIL.+INC 19.77 0.66% 0.13 50511 19.85 19.50 19.98 2200 19.50 19.99 100 -7.05% -6.70%
GABI GLOB6P 48.72 1.44% 0.69 1104 47.77 47.51 48.72 100 46.13 49.40 400 0.79% 0.87%
GALATA ACQUISITION C 9.75 -0.10% -0.01 100001 9.76 9.75 9.76 8400 9.75 9.79 5000 -0.31% 0.00%
Galiano Gold 0.64 -1.95% -0.01 141960 0.67 0.63 0.67 400 0.63 0.64 100 -8.83% -7.02%
GAMCO GL.GO.NAT.R.+I 3.63 -0.27% -0.01 203618 3.62 3.61 3.65 5700 3.62 3.63 3300 -5.21% -2.93%
GAMO GLOB0P 25.17 -0.47% -0.12 5931 25.18 25.17 25.20 500 25.18 25.25 1200 0.00% 0.00%
GEE Group 0.48 -2.30% -0.01 346172 0.48 0.47 0.49 11100 0.48 0.48 400 -6.14% -14.47%
GlobalStar 1.00 -2.43% -0.03 2326825 1.03 0.97 1.04 17000 1.00 1.01 26200 0.00% -11.21%
Gold Royalty 4.23 5.69% 0.23 525505 4.01 4.00 4.30 200 4.21 4.22 100 -17.01% -18.70%
Gold Standard Ventur 0.39 -0.62% -0.00 204370 0.41 0.38 0.41 100 0.39 0.39 200 -13.79% -11.98%
Golden Minerals 0.35 -0.60% -0.00 213903 0.35 0.34 0.35 100 0.35 0.35 2100 -21.66% 0.52%
Golden Star Resource 3.90 0.26% 0.01 2443103 3.87 0.00 3.91 3400 3.90 4.90 10000 1.04% 1.83%
Goldmining Inc 1.43 -2.40% -0.04 740581 1.45 1.39 1.45 1700 1.42 1.43 2600 -15.12% 21.67%
Gran Tierra Energy 0.88 2.34% 0.02 965112 0.87 0.86 0.90 200 0.88 0.88 200 -4.65% 12.99%
Great Panther Mining 0.19 -7.34% -0.02 1289721 0.20 0.19 0.20 4800 0.19 0.19 2000 -4.55% -4.20%
Grupo Simec B. de C. 25.63 1.30% 0.33 1285 25.30 25.30 25.63 800 25.22 26.23 200 -4.17% -6.30%
Houston American Ene 1.62 4.52% 0.07 1146538 1.61 1.54 1.90 1000 1.61 1.62 500 0.65% 8.39%
iBio Inc. 0.45 3.60% 0.02 719226 0.41 0.41 0.45 100 0.44 0.45 300 -4.44% -21.68%
IDW MEDIA HLDGS B DL 2.11 2.25% 0.05 634 2.24 2.11 2.24 300 2.03 2.12 1400 -12.34% 3.00%
IMPAC Mortgage 0.89 -0.01% -0.00 26851 0.89 0.88 0.89 100 0.88 0.89 2600 -19.82% -19.83%
Imperial Oil 41.01 -0.81% -0.34 142524 41.00 40.86 42.05 100 40.99 41.01 400 -0.12% 14.52%
INCOME OPPORT.REALTY 11.91 1.71% 0.20 6209 11.36 11.30 12.32 100 11.45 12.21 100 0.00% 0.00%
India Globalization 0.90 5.51% 0.05 110885 0.83 0.82 0.90 200 0.85 0.90 400 -15.00% -12.95%
INDONESIA ENERGY -,0 6.63 12.56% 0.74 22310243 6.17 5.86 7.80 1000 6.58 6.63 300 58.76% 110.36%
INFUSYSTEMS HLDG.DL- 14.95 -0.43% -0.07 15713 15.16 14.77 15.28 200 14.92 14.98 100 -5.48% -11.86%
INNSUITES HOSPITALIT 3.08 -3.89% -0.12 10865 3.26 3.06 3.26 300 3.06 3.11 200 -19.55% 47.25%
Integra Resources 1.77 -2.48% -0.04 84141 1.82 1.76 1.82 2500 1.76 1.78 900 -9.25% -15.58%
International Tower 0.73 0.01% 0.00 2959 0.74 0.73 0.74 4000 0.73 0.74 300 -13.57% -0.22%
INTEST CORP. DL-,01 10.45 0.67% 0.07 19665 10.28 10.05 10.69 1000 10.45 10.74 100 -11.96% -18.40%
Inuvo 0.39 8.40% 0.03 412777 0.36 0.36 0.39 300 0.38 0.39 100 -17.57% -32.36%
INVESCO ADVANT.MUN.I 11.12 -0.27% -0.03 29259 11.15 11.08 11.23 700 11.09 11.14 300 0.72% -8.46%
IsoRay 0.35 -0.93% -0.00 89793 0.35 0.34 0.35 2900 0.35 0.35 200 -7.35% -8.97%
ISSUER DIRECT NEW DL 29.71 -2.59% -0.79 996 30.10 28.92 30.11 100 28.76 30.50 300 18.45% 3.56%
IT Tech Packaging 0.17 -1.94% -0.00 335881 0.18 0.17 0.18 200 0.17 0.17 200 -17.80% -23.91%
Kelso Technologies 0.42 6.10% 0.02 43368 0.46 0.42 0.46 100 0.42 0.43 300 -13.56% -10.09%
KULR TECH.GROUP DL - 2.02 -0.98% -0.02 208681 2.03 1.92 2.07 900 2.02 2.04 300 -9.73% -26.09%
LAIRD SUPERFOOD DL-, 7.61 -3.73% -0.29 33429 7.78 7.32 7.86 100 7.56 7.65 200 -11.04% -39.42%
LGL GROUP INC. 10.05 0.00% 0.00 1043 9.98 9.86 10.05 100 10.03 10.54 200 -0.79% -11.84%
Lineage Cell Therape 1.46 0.68% 0.01 544262 1.48 1.41 1.49 1200 1.45 1.46 1300 -12.12% -40.82%
Mag Silver 13.15 -3.17% -0.43 193811 13.35 13.10 13.46 100 13.14 13.15 200 -16.84% -13.34%
MASTECH DIGITAL DL-, 17.21 0.94% 0.16 530 17.15 17.15 17.21 100 17.05 17.24 100 -0.03% -0.12%
Matinas BioPharma 0.66 -1.93% -0.01 561602 0.67 0.62 0.67 200 0.66 0.66 200 -21.43% -33.81%
Maverix Metals 4.12 -1.44% -0.06 30438 4.15 4.09 4.16 200 4.11 4.13 300 -11.44% -4.13%
Metalla Royalty & St 6.27 -2.67% -0.17 73955 6.39 6.26 6.41 1100 6.25 6.28 700 -9.93% -7.07%
Mexco Energy Co. 10.15 3.78% 0.37 18041 10.31 10.13 10.54 100 10.10 10.54 200 -2.20% 4.26%
MILESTONE SCIENTIFIC 1.21 -4.37% -0.06 113421 1.26 1.16 1.26 200 1.21 1.22 1000 -25.00% -38.83%
MOVING IMAGE TECH. - 1.16 2.72% 0.03 7777 1.18 1.16 1.18 800 1.16 1.17 200 -22.60% -46.19%
MYOMO INC. NEW DL-,0 6.85 -2.95% -0.21 19197 6.95 6.71 7.03 100 6.75 6.84 200 -14.86% 3.11%
NanoViricides 2.16 -1.82% -0.04 17637 2.20 2.12 2.25 100 2.17 2.20 2500 -13.73% -40.86%
NATL HEALTHCARE CORP 64.31 -0.66% -0.43 3085 64.69 63.79 64.69 100 64.40 65.38 200 -1.82% -4.71%
Navidea Biopharmaceu 0.95 0.02% 0.00 9989 0.96 0.94 0.98 1000 0.95 0.98 300 -6.48% -4.56%
NETWORK-1 TECH.INC.D 2.66 0.76% 0.02 1205 2.63 2.63 2.69 100 2.63 2.65 100 0.76% -6.38%
NEUB.BER.RE.ES.S.DL- 4.67 -0.46% -0.02 78488 4.69 4.64 4.69 1200 4.67 4.70 2100 -5.44% -11.01%
NEUB.BER.N.Y.INTER.M 11.91 -1.33% -0.16 4418 12.04 11.91 12.04 300 11.93 12.05 200 0.25% -6.85%
NEUBERGER BERM.CAL.M 13.35 -0.49% -0.07 562 13.39 13.35 13.39 2200 13.35 13.39 1300 -0.64% -3.86%
NEUBERGER BERMAN H.Y 11.21 -0.36% -0.04 22542 11.25 11.16 11.25 600 11.21 11.24 200 -3.93% -9.49%
Neuberger Berman MLP 5.36 -0.37% -0.02 67489 5.40 5.33 5.40 1800 5.35 5.37 400 -1.28% 2.67%
NEUBERGER BERMAN MUN 14.41 -0.74% -0.11 7791 14.49 14.40 14.59 200 14.41 14.62 300 -2.34% -4.83%
NEW CONCEPT INC. DL- 2.91 5.82% 0.16 1555241 2.88 2.76 3.26 200 2.91 2.93 600 9.13% 15.55%
NEW ENGLAND REA.ASS. 79.00 -0.83% -0.66 821 79.29 79.00 79.90 600 77.25 80.80 100 -3.66% 16.52%
NEW FOUND GOLD CORP. 5.93 -0.37% -0.02 31310 5.88 5.85 5.99 100 5.90 5.93 1100 -10.53% -16.78%
New Gold 1.48 -2.63% -0.04 5558740 1.49 1.44 1.51 59500 1.47 1.48 52700 -11.63% 1.33%
New Pacific Metals 2.61 -0.76% -0.02 35007 2.60 2.53 2.64 400 2.59 2.61 300 -14.61% -10.54%
NexGen Energy 3.81 2.70% 0.10 820364 3.70 3.67 3.83 6800 3.80 3.81 1100 -14.12% -15.10%
Northern Dynasty Min 0.30 0.00% 0.00 866251 0.31 0.30 0.31 200 0.30 0.30 100 -7.88% -6.81%
Northern Oil and Gas 22.98 2.22% 0.50 500770 22.69 22.54 23.49 100 22.95 23.00 19900 -0.62% 9.23%
NOVABAY PHARMACEUTIC 0.30 1.29% 0.00 326709 0.29 0.28 0.32 1000 0.29 0.30 200 -5.63% -21.67%
NovaGold Resources 5.98 -2.76% -0.17 1465277 6.08 5.97 6.14 1700 5.97 5.98 1200 -12.89% -10.35%
Nuverra Environmenta 1.66 2.47% 0.04 25242 1.62 1.62 1.70 200 1.65 1.68 300 -15.62% -46.71%
Ocean Power Technolo 1.03 1.47% 0.01 140253 1.01 1.00 1.04 700 1.03 1.04 1100 -9.73% -31.08%
Oragenics 0.42 0.24% 0.00 505354 0.40 0.40 0.44 100 0.42 0.42 500 -12.37% -6.28%
Orla Mining 3.25 -5.80% -0.20 64015 3.42 3.22 3.45 400 3.23 3.25 700 -14.39% -9.69%
Palatin Technologies 0.39 1.61% 0.01 850478 0.41 0.38 0.41 100 0.39 0.39 200 -2.84% -25.72%
Paramount Gold Nevad 0.63 -1.79% -0.01 5007 0.63 0.63 0.64 1200 0.63 0.64 200 -6.35% -8.17%
PARK NATIONAL DL 6,2 132.15 0.17% 0.23 5565 132.68 131.76 132.90 100 131.87 132.61 100 -1.18% -3.93%
PARTS ID CL.A DL-,00 2.00 -0.68% -0.01 2018 2.03 2.00 2.04 1100 1.98 2.01 200 -7.37% -17.62%
PEDEVCO CORP. DL-,20 1.16 3.57% 0.04 1038249 1.20 1.13 1.22 3500 1.15 1.17 1800 -1.75% 5.66%
PG + E CORP. PFD C 5 24.64 - - - - - - 400 23.21 25.49 800 0.00% 0.00%
PG + E CORP. PFD D 5 24.47 -1.05% -0.26 1107 24.52 24.47 24.52 500 24.40 24.99 1300 -1.50% 0.00%
PG + E CORP. 1ST PFD 26.68 0.00% 0.00 205 26.25 26.25 26.68 100 26.30 28.68 100 -0.07% -2.63%
PG + E CORP.4,36 PFD 23.52 - - - - - - 300 23.01 25.52 200 2.17% 0.00%
PG + E CORP.4,80 PFD 22.85 -0.04% -0.01 207 22.51 22.51 22.85 100 22.70 23.60 200 0.00% -2.81%
PG + E CORP.6 1.PFD 28.25 -0.70% -0.20 4093 28.45 28.20 28.82 100 28.30 28.90 100 -0.87% -4.21%
PIONEER DIV.HIGH INC 14.41 -0.69% -0.10 1446 14.52 14.38 14.52 200 14.43 14.52 300 -2.75% -5.23%
PITTSBURGH & WEST VI 60.84 -1.83% -1.14 15283 61.49 58.83 61.49 100 60.01 61.17 100 -11.58% -10.03%
Planet Green Holding 0.79 1.28% 0.01 18165 0.78 0.78 0.81 3200 0.78 0.80 300 -1.27% -23.53%
Platinum Group Metal 1.48 -1.99% -0.03 635021 1.55 1.44 1.56 400 1.48 1.49 4000 -15.64% -4.43%
PLYH INDLCUM PREF 26.10 -0.57% -0.15 601 26.11 26.10 26.11 300 26.10 26.40 200 -0.57% 0.00%
PolyMet Mining 2.46 -1.60% -0.04 51646 2.54 2.46 2.54 800 2.46 2.49 400 0.00% 0.00%
POWR REITP 26.15 0.19% 0.05 318 26.16 26.15 26.16 200 26.03 26.34 2000 0.19% -0.85%
Protalix BioTherapeu 0.82 0.99% 0.01 139997 0.81 0.80 0.84 2100 0.82 0.82 1700 -2.80% -2.61%
Ra Medical Systems 0.91 2.64% 0.02 41661 0.90 0.90 0.97 100 0.90 0.92 200 -23.37% -43.02%
RADIANT LOGISTICS DL 6.02 0.50% 0.03 37188 6.02 5.84 6.11 300 5.95 6.03 200 -8.83% -17.83%
REAVES UTILITY INC. 32.59 0.66% 0.21 67912 32.45 32.31 32.60 100 32.54 32.60 200 -3.57% -7.80%
REGL HEAL10.875P 4.50 -1.10% -0.05 900 4.32 4.30 4.50 100 4.09 4.75 600 9.22% -2.17%
Regional Health Prop 3.07 3.50% 0.10 19957 2.97 2.86 3.09 400 3.03 3.09 100 -22.25% -34.15%
RENN FUND INC. 2.20 1.85% 0.04 23148 2.15 2.13 2.20 400 2.14 2.20 2000 -1.81% -18.55%
RENOVACOR INC. DL -, 6.42 -0.77% -0.05 16545 6.38 6.07 6.92 100 5.82 7.10 100 -13.24% -16.62%
RETRACTABLE TECHNOLO 5.27 2.53% 0.13 53861 5.11 5.10 5.27 800 5.25 5.27 100 -13.47% -25.83%
Riley Exploration Pe 23.27 5.77% 1.27 6968 23.04 21.76 23.42 100 22.65 23.40 100 -19.27% 13.87%
Ring Energy 2.56 -0.39% -0.01 584627 2.61 2.52 2.65 1100 2.56 2.57 3300 -2.28% 12.72%
SACM CAPI626 25.13 -0.28% -0.07 4929 25.20 25.13 25.20 100 25.08 25.20 200 -0.98% 0.20%
SACM CAPI6.87524 25.48 0.99% 0.25 347 25.48 25.48 25.48 100 25.25 25.45 1100 -0.16% 0.00%
SACM CAPI7.12524 25.23 -1.15% -0.29 450 25.23 25.23 25.23 100 25.30 25.34 800 0.51% 0.00%
SACM CAPI7.7525 25.50 -0.51% -0.13 338 25.50 25.50 25.50 1300 25.50 25.67 400 -0.08% -0.47%
SACHEM CAPITAL CORP. 5.31 -0.93% -0.05 166184 5.37 5.28 5.41 2300 5.30 5.32 4000 -6.13% -8.22%
Seaboard Co. 3687.00 1.20% 43.69 530 3652.00 3618.60 3699.98 3 3652.09 3700.00 1 -3.47% -7.41%
Senseonics Holdings 2.31 7.35% 0.16 6513420 2.11 2.10 2.31 10600 2.30 2.31 8600 -19.48% -19.48%
SERVOTRONICS INC. DL 12.41 -3.35% -0.43 2718 12.87 11.77 12.96 100 12.20 12.95 100 -8.56% 1.26%
Sierra Metals 1.28 7.66% 0.09 515797 1.22 1.19 1.34 900 1.28 1.29 1900 -5.56% -12.50%
SIFCO INDS INC. DL 1 6.50 -6.20% -0.43 30939 6.47 6.30 6.68 100 6.50 6.69 200 -0.07% 6.62%
Silvercorp Metals 3.10 -3.12% -0.10 540237 3.19 3.09 3.19 3300 3.10 3.11 7600 -13.04% -14.89%
SilverCrest Metals 7.14 -2.67% -0.20 415633 7.27 7.13 7.29 400 7.14 7.15 900 -12.93% -7.21%
SKY HARB. GRP. A DL- 7.67 0.92% 0.07 16283 7.98 7.51 7.98 100 7.67 7.79 200 -14.70% -25.27%
Solitario Zinc 0.45 -1.11% -0.01 75007 0.44 0.43 0.46 200 0.43 0.45 1200 -7.29% -9.98%
SPARK NETW. SE SP.AD 2.30 -1.29% -0.03 57075 2.32 2.21 2.32 100 2.28 2.31 100 -7.54% -25.80%
SPLASH BEVERAGE GRP 3.87 4.37% 0.16 1295311 3.71 3.56 4.18 400 3.84 3.90 100 16.30% 217.64%
Standard Lithium 6.95 -0.14% -0.01 1132170 7.05 6.54 7.10 100 6.95 6.97 100 7.24% -29.05%
Stereotaxis 5.04 -0.20% -0.01 72455 5.11 4.90 5.12 400 5.02 5.06 100 -2.32% -18.55%
SUNLINK HEAL 1.30 -0.09% -0.00 8507 1.31 1.30 1.35 1100 1.31 1.33 200 -11.22% -15.26%
SUPERIOR DRIL.PRO.DL 0.78 4.99% 0.04 122884 0.74 0.73 0.80 1000 0.76 0.78 100 -4.88% 1.73%
Synthetic Biologics 0.23 1.04% 0.00 520630 0.23 0.22 0.24 200 0.23 0.23 500 -10.82% -15.50%
Takung Art 2.60 3.18% 0.08 213068 2.49 2.39 2.64 200 2.60 2.63 100 -23.40% -37.78%
Tanzanian Gold 0.37 -1.32% -0.00 284180 0.38 0.37 0.38 6100 0.37 0.37 800 -9.29% -6.03%
Taseko Mines 1.82 -2.93% -0.06 1368543 1.86 1.81 1.87 19800 1.82 1.83 18300 -7.39% -8.29%
TELLURIAN8.2528 21.97 0.43% 0.10 3496 21.91 21.73 22.15 100 22.15 22.25 2000 -11.76% -12.57%
Tellurian 2.31 1.32% 0.03 7895018 2.34 2.25 2.38 24100 2.30 2.31 17300 -19.15% -25.97%
Timber Pharmaceutica 0.29 5.21% 0.01 369459 0.30 0.29 0.31 300 0.29 0.30 200 -11.28% -26.32%
TOMPK.FINL CORP. DL- 79.65 -0.39% -0.31 12850 79.09 78.50 80.11 100 78.84 79.91 100 -1.32% -4.33%
Trilogy Metals 1.47 -3.29% -0.05 76778 1.51 1.45 1.51 5000 1.46 1.48 800 -5.00% -7.88%
TRIY PL 1.79 5.29% 0.09 8319 1.70 1.70 1.79 14000 1.69 1.76 100 2.29% -2.72%
TRIO-TECH INTERNATIO 6.40 4.92% 0.30 55258 6.10 5.77 6.49 700 6.40 6.50 100 -7.58% -54.58%
UNIQUE FABRICAT. DL- 1.84 -0.27% -0.01 4020 1.84 1.82 1.84 5900 1.82 1.86 100 -4.90% -5.87%
US ANTIMONY CORP. DL 0.42 -2.48% -0.01 326206 0.42 0.40 0.44 9600 0.42 0.42 500 -7.99% -13.70%
Universalcurity Inst 2.44 -0.41% -0.01 8934 2.42 2.37 2.48 3900 2.44 2.56 100 -19.41% -27.94%
Ur-Energy 1.08 1.40% 0.01 1142397 1.07 1.03 1.10 13900 1.08 1.09 46500 -10.08% -12.30%
Uranium Energy Co. 2.41 -0.31% -0.01 3578751 2.43 2.34 2.45 6300 2.41 2.42 9700 -17.97% -27.76%
Vista Gold Co. 0.67 -0.77% -0.01 258403 0.68 0.66 0.70 300 0.67 0.68 200 -5.54% -4.14%
VIVEON HLTH ACQ. DL- 10.05 0.10% 0.01 100 10.05 10.05 10.05 9900 10.05 10.06 13300 0.00% 0.20%
Vizsla Silver 1.88 -3.42% -0.07 32715 2.16 1.83 2.16 400 1.87 1.90 2900 -17.86% -18.22%
VOLITIONRX LTD DL-,0 2.40 -3.61% -0.09 85465 2.51 2.40 2.55 600 2.45 2.50 5100 -15.31% -20.70%
VOLT INFO. SCIE. DL- 3.06 -4.08% -0.13 23066 3.13 3.05 3.15 200 3.06 3.09 300 -13.78% 9.62%
WELLS FARGO ADVA.MUL 11.80 -0.42% -0.05 28426 11.88 11.75 11.88 400 11.77 11.82 100 -2.62% -10.36%
WELLS FARGO INCOME O 8.23 -0.42% -0.04 132172 8.24 8.15 8.33 600 8.22 8.25 1000 -3.39% -9.72%
WELLS FARGO UTI.+HIG 13.70 0.74% 0.10 6267 13.94 13.62 13.94 300 13.66 13.73 100 -4.96% -7.80%
Western Copper & Gol 1.43 -2.72% -0.04 50706 1.47 1.41 1.47 5200 1.43 1.44 1700 -10.91% -5.77%
Westwater Resources 1.89 0.27% 0.01 334713 1.87 1.82 1.90 4200 1.88 1.89 1400 -15.70% -12.56%
WidePoint Co. 3.53 -1.67% -0.06 6150 3.59 3.51 3.59 6400 3.51 3.54 200 -6.27% -8.65%
Williams Industrial 2.22 -27.51% -0.84 699078 2.92 2.13 2.99 1300 2.20 2.22 200 -1.29% 2.34%
WINC INC. DL -,0001 5.50 -8.18% -0.49 11221 6.07 5.50 6.60 100 5.34 5.50 300 -15.28% 14.10%
WIRELESS TELECOM DL- 1.83 1.67% 0.03 3792 1.81 1.81 1.84 500 1.82 1.83 200 -5.76% -18.18%
Xtant Medical Holdin 0.57 -1.13% -0.01 24145 0.60 0.56 0.60 1000 0.57 0.57 300 -7.81% 2.91%
Zedge B 6.57 2.02% 0.13 30727 6.37 6.14 6.62 200 6.51 6.57 100 -14.13% -24.24%
ZOMEDICA CORP. 0.29 2.82% 0.01 5493978 0.28 0.27 0.29 500 0.29 0.29 600 -14.92% -8.68%