18.10.2021 04:13:44
AMEX COMPOSITE
3486.45
USD
44.0217
1.28%
15.10.2021 23:59
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 15.10.2021 3442.43 Volatilität in % -
Börse Letzter Handel 15.10.2021 / 23:59
Währung USD Aktualisierungsstand 18.10.2021 / 04:13
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 47.67% 3508.0 2350.5
1 Woche 4.39% 3508.0 3339.7
1 Monat 11.81% 3508.0 2914.2
3 Monate 15.87% 3508.0 2834.5
6 Monate 23.63% 3508.0 2754.4
1 Jahr 71.98% 3508.0 1909.2
3 Jahre 30.55% 3508.0 1276.1
12.6
26.51
1.13
47.67
11.75
SMI
-7.89
SMI
SMI
2019
2020
2021
{"2019":{"performance":12.6,"chartHeight":21.594280039355,"year":2019,"ID_NOTATION":"1324741"},"2020":{"performance":-7.89,"chartHeight":19.154509716005,"year":2020,"ID_NOTATION":"1324741"},"2021":{"performance":47.67,"chartHeight":25.165476347417,"year":2021,"ID_NOTATION":"1324741"}}
{"2019":{"performance":26.51,"chartHeight":25.165476347417,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0254981416979,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":11.75,"chartHeight":21.230250920863,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.165476347417,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.149073403051,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.74,"chartHeight":23.377458010766,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.900326546387,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.432993233939,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":15.32,"chartHeight":22.613042162592,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.590786992046,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.470637041237,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.92,"chartHeight":17.657294078009,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.165476347417,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.165173230386,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.62,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 18.10.2021 04:13:42
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
1847 GOEDEKER DL-,00 3.50 2.94% 0.10 3046133 3.44 3.35 3.56 400 3.47 3.50 2400 8.70% -58.43%
ABER.AS.PAC. DL-,01 4.19 -0.48% -0.02 786855 4.23 4.17 4.23 1000 4.17 4.20 1000 0.24% -5.84%
ABER.AUS.EQ. DL-,01 6.00 -0.17% -0.01 55539 6.06 6.00 6.07 1000 5.93 6.53 100 0.17% 13.85%
Aberdeen Emerging Ma 8.45 1.93% 0.16 43105 8.36 8.35 8.45 2000 7.84 8.50 2000 1.81% 3.55%
ABERDEEN GLOB.INC.DL 8.07 2.15% 0.17 57935 8.01 7.95 8.09 100 7.95 9.00 600 2.02% 2.15%
ACME UTD CORP. DL 2, 36.01 0.39% 0.14 13339 36.00 36.00 37.40 100 33.01 43.00 300 10.60% 19.52%
Actinium Pharmaceuti 8.04 -1.95% -0.16 95150 8.26 7.93 8.33 300 8.06 8.10 200 0.37% 3.08%
ADAMS RES. EN. INC.D 30.57 -1.86% -0.58 7758 31.14 30.57 31.76 200 30.11 31.81 100 -4.77% 26.85%
ADARA ACQ.CL.A DL-,0 9.83 0.10% 0.01 57138 9.82 9.82 9.83 1000 9.65 9.83 200 0.20% 0.00%
AEROCENTURY CORP. DL 41.50 -3.49% -1.50 110407 42.45 40.68 44.25 100 41.25 44.44 100 -31.92% 286.05%
Ageagle Aerial Syste 2.81 -2.09% -0.06 1149375 2.90 2.81 2.90 6900 2.82 2.90 28200 -1.40% -53.17%
AgeX Therapeutics 0.92 -0.22% -0.00 38633 0.92 0.91 0.94 100 0.91 0.94 500 1.80% -39.47%
AIM ImmunoTech 1.90 -2.06% -0.04 174145 1.93 1.90 1.93 67700 1.95 1.97 8000 2.70% 6.15%
AIR INDUSTRIES GR.DL 1.14 9.62% 0.10 15530796 1.20 1.08 1.30 7100 1.09 1.10 500 10.68% -7.32%
Airspan Networks Hol 6.71 -4.28% -0.30 125533 6.86 6.69 7.00 100 6.00 7.96 200 6.17% -33.10%
Alexco Resource Co. 1.75 -1.69% -0.03 710069 1.79 1.72 1.83 200 1.72 1.77 5000 13.64% -44.79%
Almaden Minerals 0.39 -0.05% -0.00 480505 0.38 0.38 0.40 8700 0.39 0.39 100 0.59% -16.90%
Alpha Pro Tech 6.30 0.48% 0.03 224582 6.23 6.20 6.35 300 6.06 6.34 200 1.94% -43.50%
ALTISOURCE ASSET MGM 23.90 -1.85% -0.45 3074 24.31 23.90 24.50 100 23.00 24.97 300 1.83% 1.36%
AMBOW ED.HLDG A ADR 1.45 5.07% 0.07 107557 1.40 1.34 1.48 200 1.42 1.47 500 6.96% -33.18%
AMCON DISTRIBUTING D 141.16 -3.89% -5.72 699 144.32 141.16 146.71 10 125.46 172.00 490 -4.62% 18.67%
American Shared Hosp 2.81 -2.43% -0.07 6333 2.83 2.78 2.88 500 2.77 2.95 500 2.18% 26.58%
Americas Gold and Si 0.82 -2.74% -0.02 743006 0.83 0.82 0.84 100 0.82 0.83 6400 7.75% -74.61%
Ampio Pharmaceutical 1.70 0.00% 0.00 917874 1.75 1.67 1.75 1000 1.71 1.75 1700 6.92% 6.92%
ANNOVIS BIO INC. DL- 27.99 -9.15% -2.82 376731 31.29 27.50 31.29 300 28.10 28.19 500 5.34% 271.22%
AQUILA RES LTD 0.07 3.68% 0.00 43927 0.07 0.06 0.07 300 1.56 1.59 500 6.26% -97.65%
Armata Pharmaceutica 3.45 -0.29% -0.01 1514 3.45 3.44 3.45 100 3.20 4.25 1000 0.00% 15.58%
Asensus Surgical 1.75 -5.41% -0.10 2700312 1.90 1.75 1.90 600 1.77 1.79 900 1.16% 180.00%
ASHFORD INC. DL-,01 18.95 1.12% 0.21 12116 18.85 18.10 20.23 200 18.75 77.79 6000 22.06% 120.86%
Ault Global Holdings 2.36 2.61% 0.06 4148262 2.29 2.27 2.43 500 2.34 2.35 200 3.06% -45.75%
AVALON HLDGS CORP.A 3.88 -1.77% -0.07 11393 3.85 3.85 4.04 700 3.88 4.03 100 -1.02% 49.23%
Avino Silver & Gold 0.93 4.49% 0.04 1196120 0.88 0.87 0.95 100 0.90 0.93 400 13.33% -28.46%
B2Gold Co. 3.95 -1.00% -0.04 6853076 3.89 3.84 4.02 400 3.95 4.01 500 8.22% -29.46%
BALLANTYNE STRONG DL 3.32 -1.78% -0.06 18666 3.28 3.24 3.39 200 1.41 4.49 100 2.79% 64.89%
BANCROFT FUND PRF.A 25.51 -0.20% -0.05 4533 25.58 25.51 25.59 300 23.49 4294.67 100 0.00% 0.00%
BANCROFT FUND LTD. D 30.04 0.07% 0.02 7926 30.09 29.95 30.16 1200 28.82 31.42 1200 1.83% -0.33%
BAR HARBOR BANKSHS D 28.46 -0.21% -0.06 27156 29.22 28.46 29.22 100 23.76 30.10 100 -0.84% 25.98%
BARNWELL IND. DL -,5 3.02 -0.33% -0.01 140143 2.92 2.92 3.19 500 3.04 3.28 100 2.03% 137.80%
BATT.OIL COR. B DL-, 9.95 -1.49% -0.15 4424 10.22 9.78 10.22 500 2.00 10.07 300 2.16% 19.88%
BETTER CHOICE CO. DL 4.27 8.93% 0.35 268056 3.92 3.88 4.27 100 3.05 4.32 3000 11.49% 0.00%
BIOMX INC. DL -,0001 2.43 -1.62% -0.04 254125 2.60 2.35 2.60 2000 2.44 2.50 2200 -11.64% -61.91%
BIRKS GROUP INC. A 3.78 7.39% 0.26 387953 3.59 3.45 3.78 8600 3.86 3.92 100 21.94% 340.56%
BK TECHS CORP. DL-,6 3.10 9.54% 0.27 151428 2.81 2.75 3.15 100 3.00 3.15 200 9.26% 2.31%
BLONDER TONGUE LABS 1.02 -1.92% -0.02 121501 1.03 1.00 1.05 100 1.02 1.06 2400 -8.93% -23.31%
BLUE RIDGE BANKSHS(V 18.57 3.00% 0.54 445031 18.71 17.92 19.22 100 16.75 18.82 200 3.45% 56.40%
Bluerock Resident. G 14.07 1.74% 0.24 179443 13.88 13.72 14.17 1000 14.00 15.00 100 11.14% 11.05%
BLUEROCK RESID.GR.RE 25.20 0.24% 0.06 6403 25.10 25.10 25.20 100 25.04 26.15 100 0.36% 0.00%
BLUEROCK RESID.GR.RE 25.30 -0.06% -0.01 974 25.30 25.30 25.30 100 25.09 25.98 200 0.00% -2.71%
BM TECHNOLOG. A DL-, 8.24 0.61% 0.05 54105 8.28 8.18 8.37 100 7.00 9.98 100 -3.17% -41.31%
BNY MELL.MUN.INCOM.D 9.39 -0.79% -0.07 30188 9.42 9.37 9.49 1400 9.34 9.97 1300 -0.95% 5.86%
Brooklyn Immunothera 9.15 0.33% 0.03 419377 9.45 9.04 9.45 300 9.10 9.18 100 9.98% 104.24%
Caledonia Mining 12.81 -0.85% -0.11 19794 12.83 12.76 13.25 300 11.51 20.09 200 2.73% -19.33%
Camber Energy 1.37 7.87% 0.10 204569476 1.19 1.19 1.46 57500 1.37 1.38 16000 -19.88% 48.38%
Can Fite Biopharma A 1.55 -1.90% -0.03 91106 1.55 1.52 1.57 400 1.55 1.57 100 4.03% -12.92%
CBDMD INC. DL-,001 1.91 9.14% 0.16 425033 1.78 1.75 2.01 23000 1.70 1.94 300 7.91% -35.25%
CEL-SCI 10.40 -2.16% -0.23 444031 10.60 10.32 10.90 500 10.33 10.53 100 2.67% -10.81%
CENTRAL SEC. DL 1 43.59 0.81% 0.35 7589 43.69 43.52 43.74 200 42.00 43.64 100 1.39% 33.55%
Centrus Energy A 49.45 -4.78% -2.48 123842 53.50 49.26 53.50 100 49.27 53.90 100 27.22% 113.79%
CHASE CORP. DL-,10 98.33 0.17% 0.17 19078 98.25 97.50 100.32 100 70.01 107.00 200 -3.15% -2.65%
Cheniere Energy 110.49 4.27% 4.52 2484184 107.00 106.78 111.13 100 110.10 110.60 200 10.86% 84.06%
Cheniere Energy Part 43.60 0.05% 0.02 236445 43.85 43.11 43.85 100 43.10 44.22 200 5.49% 23.69%
Chicago Rivet & Mach 25.85 -0.96% -0.25 659 26.10 25.85 26.20 100 0.00 4294.67 100 -0.96% 13.08%
China Pharma 0.55 0.02% 0.00 130860 0.55 0.53 0.55 1000 0.53 0.59 400 -1.06% 23.37%
CKX LANDS INC. 11.40 - - - - - - 100 11.05 15.00 100 0.00% 0.00%
CLOUGH GLOBAL ALLOCA 11.44 1.78% 0.20 27271 11.34 11.28 11.44 500 11.24 11.55 100 2.51% 10.37%
CLOUGH GLOBAL EQUITY 15.24 1.46% 0.22 53953 15.17 15.11 15.38 100 14.60 15.42 100 4.17% 11.08%
CLOUGH GLOBAL OPP. F 12.45 0.81% 0.10 119684 12.42 12.38 12.51 200 12.34 12.45 100 2.72% 12.06%
COHEN + COMPANY DL - 20.31 1.69% 0.34 90072 20.00 20.00 21.81 100 18.02 21.25 100 2.16% 24.33%
COMPX INTL INC A DL- 21.56 -2.13% -0.47 6769 22.00 21.55 22.68 500 16.80 22.25 100 -1.96% 51.51%
Comstock Mining 2.47 0.41% 0.01 465828 2.44 2.42 2.51 100 2.44 2.47 100 1.23% 137.50%
Condor Hosp Trust 7.24 0.70% 0.05 80715 7.27 7.15 7.29 1100 7.04 10.00 1000 3.27% 83.75%
Contango Oil & Gas 4.45 -0.89% -0.04 1332910 4.63 4.43 4.70 500 4.43 4.61 500 -1.55% 94.32%
Core Molding Technol 11.50 0.35% 0.04 17977 12.00 11.47 12.00 100 11.46 14.75 200 2.22% -18.32%
CORNERS.STR.VAL. DL- 13.09 -0.76% -0.10 724631 13.17 13.09 13.23 400 13.09 13.15 300 -0.38% 11.60%
CORNERSTONE TO.RET.D 12.74 0.39% 0.05 301851 12.74 12.71 12.77 100 12.70 12.76 1400 -0.23% 11.75%
CPI AEROSTRUCTURES D 2.74 1.48% 0.04 18503 2.74 2.65 2.75 2000 2.30 2.83 200 3.79% -28.48%
CREDIT SUI. ASSET MG 3.44 -0.29% -0.01 448335 3.46 3.44 3.46 2200 3.42 3.47 2000 -0.29% 9.21%
CREDIT SUISSE H. YLD 2.50 0.00% 0.00 299466 2.51 2.50 2.52 100 2.48 2.52 3300 0.81% 9.65%
Cybin 1.97 -2.48% -0.05 1528204 2.09 1.89 2.09 1400 1.99 2.01 3000 -6.19% 32.21%
CYNERGISTEK INC. DL 1.81 0.56% 0.01 158967 1.82 1.71 1.87 200 1.75 1.85 1500 8.38% 24.83%
DAXOR CORP. DL -,01 11.25 1.35% 0.15 2192 11.11 11.08 11.25 100 0.00 12.35 1300 0.36% -10.00%
DEL.INV.COL.INS.MUNI 14.36 0.00% 0.00 10274 14.30 14.28 14.36 700 13.94 14.81 700 -0.21% 0.91%
DEL.INV.NAT.MUN.IN.D 14.10 -0.35% -0.05 9272 14.08 13.97 14.13 300 13.79 14.44 1400 1.15% 7.06%
DELAWARE INVTS MINN. 13.98 -0.50% -0.07 55739 13.98 13.96 14.02 700 13.45 15.74 400 -0.85% 6.55%
DELTA APPAREL INC. D 25.79 0.19% 0.05 5626 26.27 25.75 26.36 100 25.00 34.68 100 -1.90% 28.50%
Denison Mines Co. 1.65 0.00% 0.00 9924818 1.65 1.59 1.72 1100 1.62 1.63 1000 20.44% 155.02%
DOCUMENT SEC.SYS. DL 1.20 0.00% 0.00 303224 1.20 1.19 1.21 900 1.21 1.22 600 3.45% -80.77%
Dunxin Financial Hol 1.50 2.74% 0.04 71324 1.41 1.41 1.56 200 1.41 1.50 100 7.14% 12.78%
EAGLE CAPITAL GROWTH 9.36 0.62% 0.06 258 9.36 9.36 9.36 100 0.00 4294.67 100 0.00% 17.29%
EATON VAN.CAL.MUN.IN 13.60 -0.07% -0.01 10802 13.56 13.52 13.60 800 13.10 13.91 800 1.34% -0.69%
EATON VANCE CALIF.MU 11.87 -0.08% -0.01 21175 11.94 11.83 11.94 1400 11.67 12.24 1400 -0.17% 1.02%
EATON VANCE LTD DURA 13.23 0.08% 0.01 292659 13.26 13.22 13.30 100 13.16 13.40 100 -0.53% 5.59%
EATON VANCE MUNICIPA 13.43 -0.59% -0.08 59825 13.53 13.36 13.55 2000 13.21 13.72 2000 1.67% -1.25%
EATON VANCE NY MUNIC 12.43 0.73% 0.09 63215 12.43 12.39 12.44 1000 11.98 12.62 1000 0.49% 1.22%
ELECTROMED INC. DL - 10.99 2.04% 0.22 23609 10.76 10.76 11.04 200 9.00 13.00 2000 0.37% 12.03%
Ellomay Capital 29.41 0.20% 0.06 1061 29.35 29.35 29.41 100 0.00 39.50 200 0.00% 0.00%
ELLSWORT GR.+INC.FD 25.87 -0.61% -0.16 762 26.03 25.87 26.03 300 25.85 26.00 400 0.00% -1.18%
ELLSWORTH GWTH+INC.F 13.44 1.13% 0.15 44462 13.37 13.29 13.44 2800 12.81 14.00 2800 1.59% -3.10%
eMagin 2.21 3.27% 0.07 323271 2.20 2.15 2.25 100 2.21 2.29 3100 -9.05% 33.94%
EMERSON RADIO DL-,01 1.13 2.73% 0.03 49469 1.25 1.11 1.25 500 1.08 1.17 800 0.00% 12.44%
EMX Royalty 2.68 -2.19% -0.06 117872 2.73 2.66 2.73 300 2.67 2.85 500 5.93% -20.00%
Energy Fuels 7.80 -0.76% -0.06 4571120 7.92 7.38 8.04 2000 7.74 7.80 1000 22.83% 83.10%
ENSERVCO CORP. DL-,0 1.41 2.92% 0.04 169684 1.41 1.38 1.42 200 1.40 1.42 500 -4.73% -24.60%
ENVELA CORP. DL-,01 4.08 -0.97% -0.04 16506 4.17 4.04 4.21 1000 4.00 4.65 900 -0.49% -21.54%
Equinox Gold 7.91 -0.38% -0.03 1746658 7.80 7.64 7.95 100 7.24 7.88 500 7.33% -23.50%
ESPEY MFG + ELECT.DL 14.52 -0.62% -0.09 1024 14.70 14.52 14.83 200 13.13 15.00 100 -0.89% -23.24%
EVANS BANCORP INC. D 39.31 0.13% 0.05 2977 39.41 39.31 39.78 100 38.69 39.92 100 0.64% 42.74%
EVI INDS INC. DL-,02 29.56 1.79% 0.52 11441 29.54 29.10 30.79 100 12.90 30.59 100 1.93% -1.20%
Evolution Petroleum 5.97 -1.65% -0.10 118132 6.13 5.95 6.17 100 5.81 5.98 100 -9.27% 109.47%
Evolve Transition In 1.04 -2.80% -0.03 1506169 1.07 1.03 1.07 14200 1.04 1.05 1300 -4.59% 69.30%
Excellon Resources 1.50 0.05% 0.00 24291 1.50 1.47 1.53 100 1.07 1.75 5000 0.67% -48.98%
FIRST TRUST EN.INC.+ 14.92 -0.07% -0.01 39451 14.99 14.90 15.00 200 12.10 15.58 2500 7.34% 39.44%
FLANIGANS ENTER. DL- 27.18 0.02% 0.01 1826 27.05 26.52 27.21 100 23.19 27.50 200 -0.97% 37.53%
Flexible Solutions I 3.71 -0.67% -0.03 112799 3.75 3.63 3.89 2700 3.70 4.15 1400 10.93% 48.80%
FRANKL.LTD DURAT.INC 9.09 -0.11% -0.01 132352 9.13 9.06 9.13 200 9.08 9.17 1100 -0.11% -3.50%
Franklin Street Prop 5.17 -1.15% -0.06 396629 5.34 5.17 5.34 100 4.36 5.33 18400 0.98% 18.31%
FRIEDMAN INDS INC. D 12.67 0.24% 0.03 10068 12.51 12.41 12.75 300 9.93 12.87 100 7.01% 84.69%
FTS INTL. INC. DL-,0 27.36 1.52% 0.41 97584 27.99 26.97 28.00 100 27.27 28.90 500 5.68% 42.50%
Fury Gold Mines 0.72 1.54% 0.01 91621 0.71 0.71 0.73 400 0.70 0.74 2600 9.60% -50.15%
GABELLI GL.UTIL. PRE 51.00 0.01% 0.01 5426 51.03 51.00 51.03 100 0.00 4294.67 100 -0.04% 0.00%
GABELLI GL.UTIL.+INC 20.25 0.00% 0.00 16482 20.25 19.95 20.44 100 8.63 21.20 300 1.25% 9.93%
GABI GLOB6P 46.35 - - - - - - 100 0.00 4294.67 100 0.00% 0.00%
GABI GOUT 16.70 - - - - - - 400 16.70 18.20 500 0.00% 0.00%
GALATA ACQUISITION C 9.85 - - - - - - 1000 9.80 4294.67 100 0.00% 0.00%
Galiano Gold 0.81 -1.94% -0.02 160474 0.81 0.80 0.83 900 0.81 0.83 100 4.25% -28.42%
GAMCO GL.GO.NAT.R.+I 3.90 -0.51% -0.02 690550 3.91 3.90 3.94 10700 3.90 3.94 5900 1.56% 11.11%
GAMO GLOB0P 25.65 0.39% 0.10 720 25.65 25.65 25.65 100 18.23 26.80 100 1.14% 0.39%
GEE Group 0.48 -0.50% -0.00 707988 0.49 0.47 0.49 300 0.48 0.49 10000 4.47% -51.59%
GlobalStar 1.53 -6.71% -0.11 12824063 1.67 1.53 1.67 6000 1.55 1.57 20500 2.68% 351.86%
Gold Royalty 5.56 1.46% 0.08 530935 5.51 5.25 5.58 100 5.30 7.05 100 9.45% 0.00%
Gold Standard Ventur 0.47 -2.28% -0.01 1047549 0.48 0.47 0.51 300 0.46 0.48 300 5.00% -34.73%
Golden Minerals 0.51 1.50% 0.01 786679 0.50 0.49 0.52 200 0.49 0.51 45600 15.12% -33.29%
Golden Star Resource 2.75 -3.17% -0.09 319491 2.77 2.73 2.84 100 2.73 2.83 25000 7.84% -25.88%
Goldmining Inc 1.32 0.00% 0.00 150620 1.31 1.30 1.34 500 1.19 1.38 200 9.09% -39.45%
GOODRICH PETROL. DL 21.16 -2.89% -0.63 71943 22.11 20.70 22.17 100 10.25 22.19 1000 -9.96% 109.71%
Gran Tierra Energy 0.88 -0.57% -0.01 5530552 0.89 0.86 0.90 22300 0.87 0.88 4400 -3.63% 141.07%
Great Panther Mining 0.51 1.67% 0.01 1145105 0.49 0.48 0.51 2900 0.50 0.51 1000 11.14% -40.17%
Grupo Simec B. de C. 22.51 -6.21% -1.49 1603 24.17 22.51 24.50 100 15.55 29.00 300 -6.01% 75.86%
HMG Courtland Proper 17.30 - - - - - - 12000 1.01 20.99 300 0.00% 0.00%
Houston American Ene 2.08 -0.95% -0.02 103654 2.10 2.06 2.13 100 2.08 2.25 300 -2.80% 18.86%
iBio Inc. 0.90 2.79% 0.02 2798280 0.87 0.86 0.90 200 0.87 0.90 200 -6.02% -14.29%
IDW MEDIA HLDGS B DL 3.13 -0.63% -0.02 1438 3.01 2.98 3.20 200 2.81 3.33 2000 7.19% -11.08%
IMPAC Mortgage 1.28 0.00% 0.00 54132 1.26 1.26 1.30 100 1.39 1.41 2900 -3.76% -57.89%
Imperial Oil 34.63 1.32% 0.45 925667 34.58 34.48 35.02 400 24.78 34.66 1600 1.23% 81.98%
India Globalization 1.46 -2.67% -0.04 253946 1.49 1.46 1.50 100 1.46 1.48 1100 2.10% -6.41%
INDONESIA ENERGY -,0 4.43 -1.44% -0.07 4125 4.49 4.37 4.49 1000 4.35 4.60 200 2.19% -40.87%
INFUSYSTEMS HLDG.DL- 12.87 -0.23% -0.03 101508 13.07 12.76 13.09 1000 12.75 35.36 200 -2.72% -31.47%
INNSUITES HOSPITALIT 3.74 -1.06% -0.04 114324 3.77 3.70 4.04 500 3.70 3.99 300 0.54% 70.00%
Integra Resources 2.33 -1.27% -0.03 136949 2.30 2.30 2.35 1000 2.20 10.23 8500 3.56% -40.56%
International Tower 0.84 -1.47% -0.01 30988 0.86 0.83 0.86 1000 0.77 0.87 1000 8.60% -39.31%
INTEST CORP. DL-,01 11.08 -0.72% -0.08 43962 11.33 11.08 11.33 500 10.50 12.09 1200 -2.72% 70.73%
Inuvo 0.73 6.02% 0.04 1319146 0.69 0.68 0.73 2700 0.70 0.72 5000 15.20% 60.30%
INVESCO ADVANT.MUN.I 12.33 -0.24% -0.03 74250 12.40 12.21 12.40 100 12.19 12.38 100 1.07% 8.63%
IsoRay 0.62 0.15% 0.00 424613 0.62 0.61 0.62 8900 0.62 0.62 200 6.94% 38.00%
ISSUER DIRECT NEW DL 26.70 2.30% 0.60 11283 26.10 25.61 26.70 100 0.00 27.72 100 3.59% 52.48%
IT Tech Packaging 0.35 0.06% 0.00 940045 0.35 0.35 0.36 1000 0.35 0.36 1500 -2.56% -36.41%
Kelso Technologies 0.60 -1.16% -0.01 95025 0.60 0.60 0.61 200 0.60 0.61 4900 -0.47% 9.56%
KULR TECH.GROUP DL - 2.08 0.00% 0.00 387058 2.12 2.01 2.12 100 2.06 2.10 9000 5.05% 41.50%
LAIRD SUPERFOOD DL-, 17.51 0.06% 0.01 22939 17.82 17.50 17.82 600 8.00 25.00 200 0.34% -63.00%
LGL GROUP INC. 12.72 -2.72% -0.35 10844 12.95 12.70 13.10 200 9.70 15.50 500 -3.71% 1.44%
Lineage Cell Therape 2.35 -1.67% -0.04 610358 2.36 2.35 2.40 500 2.34 2.39 400 -2.08% 33.52%
Mag Silver 17.62 -1.45% -0.26 314083 17.48 17.18 17.91 100 16.68 18.50 100 8.30% -14.13%
MASTECH DIGITAL DL-, 17.42 -0.17% -0.03 8261 17.65 17.16 17.65 100 14.50 20.00 100 0.17% 9.56%
Matinas BioPharma 1.11 -2.63% -0.03 906931 1.17 1.11 1.18 1600 1.11 1.13 7000 4.72% -18.38%
Maverix Metals 5.00 -0.20% -0.01 133359 4.87 4.87 5.03 100 5.00 5.07 100 9.41% -8.42%
Metalla Royalty & St 7.82 4.27% 0.32 284022 7.37 7.27 7.86 100 7.89 7.99 700 11.08% -37.74%
Mexco Energy Co. 11.63 -1.02% -0.12 32759 11.90 11.28 12.05 100 11.20 12.05 100 1.39% 92.87%
MILESTONE SCIENTIFIC 2.11 -4.52% -0.10 181336 2.22 2.08 2.26 100 2.08 2.12 400 -2.76% -0.47%
MOVING IMAGE TECH. - 2.97 -4.28% -0.13 369978 3.06 2.90 3.06 100 2.86 3.00 2000 2.41% 0.00%
MYOMO INC. NEW DL-,0 13.34 -4.71% -0.66 189103 12.90 12.24 13.88 100 12.56 13.47 400 13.24% 98.22%
NanoViricides 4.88 -2.98% -0.15 216630 5.01 4.86 5.04 2000 4.85 5.06 100 11.67% 70.03%
NATL HEALTHCARE CORP 72.17 1.96% 1.39 38297 72.32 70.08 73.36 100 63.48 84.50 100 6.35% 8.67%
Navidea Biopharmaceu 1.76 0.57% 0.01 68300 1.75 1.68 1.79 200 1.50 1.83 1400 1.09% -18.14%
NETWORK-1 TECH.INC.D 2.91 -0.05% -0.00 3462 2.92 2.91 2.94 400 2.90 3.05 100 -1.69% -21.14%
NEUB.BER.RE.ES.S.DL- 4.98 0.61% 0.03 80893 4.96 4.96 5.00 100 4.78 5.05 200 2.05% 12.93%
NEUB.BER.N.Y.INTER.M 12.78 -1.31% -0.17 10787 13.05 12.78 13.09 800 12.56 13.43 800 -1.54% 3.65%
NEUBERGER BERM.CAL.M 14.02 -0.78% -0.11 19862 14.06 14.01 14.09 700 13.72 14.71 700 -0.36% 3.09%
NEUBERGER BERMAN H.Y 12.95 -0.38% -0.05 25981 12.99 12.91 12.99 100 12.40 13.43 2900 0.00% 10.78%
Neuberger Berman MLP 5.41 0.74% 0.04 100596 5.41 5.40 5.46 100 4.48 5.77 100 4.24% 60.53%
NEUBERGER BERMAN MUN 15.43 -1.41% -0.22 32093 15.65 15.36 15.65 1000 15.14 16.20 1000 -2.16% 1.51%
NEW CONCEPT INC. DL- 4.07 -0.25% -0.01 176150 4.09 4.00 4.18 300 4.03 4.14 1000 -4.91% 110.00%
NEW ENGLAND REA.ASS. 60.50 0.12% 0.07 825 61.35 60.38 61.35 300 0.01 4294.67 100 1.44% 20.62%
NEW FOUND GOLD CORP. 7.12 -2.47% -0.18 147339 7.20 7.04 7.86 900 7.00 7.50 2000 10.73% 119.75%
New Gold 1.37 -3.52% -0.05 7907095 1.38 1.35 1.42 700 1.35 1.37 4000 12.30% -37.44%
New Pacific Metals 3.52 2.33% 0.08 58951 3.41 3.37 3.58 10000 3.20 4.12 100 10.00% -44.22%
NexGen Energy 5.99 -2.44% -0.15 2819945 6.20 5.76 6.20 300 5.85 5.98 400 24.53% 117.03%
Northern Dynasty Min 0.45 1.39% 0.01 3778526 0.44 0.44 0.46 1200 0.44 0.45 6200 2.55% 40.12%
Northern Oil and Gas 25.19 -0.63% -0.16 641483 25.94 25.18 26.53 100 24.14 26.04 100 -3.12% 187.56%
NOVABAY PHARMACEUTIC 0.55 0.07% 0.00 568925 0.55 0.54 0.58 500 0.55 0.57 6200 -2.85% -20.83%
NovaGold Resources 7.63 -1.29% -0.10 1060075 7.84 7.56 7.84 100 7.60 7.95 1000 4.38% -21.10%
NUVERRA ENVIRONM. SO 1.96 -2.00% -0.04 293337 1.99 1.96 2.00 2600 2.17 2.23 200 -2.97% -7.98%
Ocean Power Technolo 2.09 -1.88% -0.04 798236 2.17 2.06 2.17 500 2.07 2.09 200 1.95% -22.30%
Oragenics 0.59 -2.09% -0.01 1063757 0.60 0.58 0.61 1700 0.59 0.59 14000 2.16% 32.52%
Orla Mining 3.46 -2.81% -0.10 51332 3.47 3.42 3.56 100 3.10 6.22 100 5.49% -35.81%
Palatin Technologies 0.43 0.09% 0.00 495470 0.43 0.42 0.43 100 0.41 0.43 200 3.12% -36.83%
Paramount Gold Nevad 0.84 -1.22% -0.01 27258 0.87 0.84 0.87 100 0.83 0.87 100 1.81% -28.21%
PARK NATIONAL DL 6,2 126.25 -0.89% -1.14 34611 128.00 125.95 128.24 100 126.16 128.95 100 -0.20% 20.23%
PARTS ID CL.A DL-,00 4.40 0.34% 0.01 12447 4.38 4.35 4.48 500 3.80 4.50 400 -1.46% -30.82%
PEDEVCO CORP. DL-,20 1.76 -3.30% -0.06 4589877 1.80 1.73 1.86 5600 1.78 1.80 7900 -14.98% 16.56%
PG + E CORP. PFD H 4 21.03 - - - - - - 100 0.00 4294.67 100 -0.10% -13.03%
PG + E CORP. PFD D 5 24.39 0.37% 0.09 919 24.39 24.33 24.39 100 0.00 24.85 100 0.37% -3.02%
PG + E CORP. 1ST PFD 26.31 - - - - - - 600 18.96 4294.67 100 0.00% 0.00%
PG + E CORP.4,36 PFD 22.59 - - - - - - 100 0.00 4294.67 100 0.00% 0.00%
PG + E CORP.4,80 PFD 22.87 - - - - - - 500 22.03 4294.67 100 0.00% 0.00%
PG + E CORP. 1.PFD A 23.58 -3.72% -0.91 516 23.58 23.58 23.58 100 0.00 4294.67 100 -3.72% 0.00%
PG + E CORP.6 1.PFD 28.62 -0.16% -0.04 116 28.62 28.62 28.62 100 0.00 4294.67 100 0.60% -9.14%
PIONEER DIV.HIGH INC 15.87 0.38% 0.06 21684 15.80 15.75 15.88 2400 15.09 15.87 100 1.54% 9.07%
PITTSBURGH & WEST VI 52.48 -2.81% -1.52 12111 54.50 51.88 54.50 100 40.00 60.05 100 -11.05% 96.48%
Planet Green Holding 1.35 2.27% 0.03 111672 1.31 1.27 1.35 1700 1.30 1.32 400 7.14% -39.46%
Platinum Group Metal 2.45 -3.16% -0.08 745447 2.53 2.41 2.60 1000 2.44 2.58 100 11.87% -47.20%
PLYH INDLCUM PREF 26.50 -0.26% -0.07 2700 26.50 26.50 26.67 500 25.76 28.48 200 0.00% 1.53%
PolyMet Mining 3.39 0.59% 0.02 94314 3.42 3.35 3.44 7000 3.26 3.45 200 5.28% -0.59%
POWR REITP 26.88 - - - - - - 100 0.00 4294.67 100 0.00% 3.42%
Protalix BioTherapeu 1.23 -1.60% -0.02 1049200 1.22 1.20 1.26 8800 1.20 1.24 700 -7.52% -66.12%
Ra Medical Systems 3.05 -4.39% -0.14 236486 3.15 3.03 3.19 100 3.16 3.18 600 4.45% -58.95%
RADIANT LOGISTICS DL 6.14 -0.16% -0.01 221791 6.25 6.12 6.36 7500 6.05 6.33 500 -1.44% 5.86%
REAVES UTILITY INC. 33.20 0.33% 0.11 254332 33.33 33.12 33.33 700 33.00 33.20 500 0.42% 1.25%
REGL HEAL10.875P 4.98 -0.40% -0.02 606 4.85 4.85 4.99 100 0.00 25.00 400 -4.60% 110.13%
Regional Health Prop 7.53 -1.44% -0.11 58255 7.68 7.51 7.95 1600 7.50 7.94 200 -5.04% 110.34%
RENN FUND INC. 2.63 0.57% 0.01 18343 2.65 2.47 2.65 2500 2.11 4.00 1100 1.15% 53.83%
RENOVACOR INC. DL -, 8.12 0.77% 0.06 17596 8.53 7.95 8.53 100 7.11 10.10 100 4.94% -20.37%
RETRACTABLE TECHNOLO 9.14 -5.77% -0.56 284235 9.79 9.10 9.88 300 9.15 9.80 3000 -5.68% -14.90%
Riley Exploration Pe 25.96 -1.78% -0.47 90534 26.90 25.93 26.90 300 22.50 29.99 300 5.66% 74.46%
RING ENERGY INC. 3.83 0.00% 0.00 1757803 3.92 3.80 3.99 600 3.84 3.87 100 -2.05% 480.39%
SACM CAPI6.87524 25.27 -0.12% -0.03 4855 25.32 25.21 25.35 300 23.11 25.55 300 0.35% 1.84%
SACM CAPI7.12524 25.16 -0.27% -0.07 432 25.22 25.16 25.22 1000 25.00 25.55 3100 0.00% -0.04%
SACM CAPI7.7525 25.72 -0.39% -0.10 10553 25.83 25.71 25.89 100 25.62 26.50 500 -0.62% 2.69%
SACHEM CAPITAL CORP. 5.81 0.87% 0.05 224328 5.78 5.70 5.83 400 5.75 5.86 5000 6.22% 39.66%
Seaboard Co. 4130.03 -1.17% -48.99 750 4114.00 4082.01 4213.61 1 3980.00 4372.23 1 -2.02% 36.26%
Senseonics Holdings 3.30 -3.79% -0.13 5680589 3.49 3.30 3.49 100 3.31 3.33 100 3.12% 278.53%
SERVOTRONICS INC. DL 11.78 -4.31% -0.53 2613 11.78 11.59 11.78 100 11.59 12.37 100 0.00% 38.75%
Sierra Metals 2.45 6.06% 0.14 489869 2.36 2.31 2.49 3000 2.42 2.45 500 3.81% -26.20%
SIFCO INDS INC. DL 1 8.50 0.04% 0.00 5002 8.73 8.50 8.75 100 7.80 10.48 100 -2.65% 1.23%
Silvercorp Metals 4.09 -2.85% -0.12 878610 4.12 4.05 4.21 2000 4.06 4.18 2000 5.14% -38.86%
SilverCrest Metals 7.54 -1.57% -0.12 871478 7.47 7.30 7.61 100 7.43 7.68 200 7.56% -32.56%
Solitario Zinc 0.56 4.76% 0.03 526737 0.55 0.54 0.58 2000 0.56 0.57 900 10.05% 0.11%
SPARK NETW. SE SP.AD 2.78 -1.77% -0.05 85187 2.89 2.75 2.89 200 2.75 2.90 2000 -9.45% -47.74%
SPLASH BEVERAGE GRP 1.92 0.52% 0.01 51316 1.90 1.87 1.97 300 1.80 1.96 1500 -1.54% 64.10%
Standard Lithium 11.03 8.67% 0.88 4680201 10.80 10.20 11.31 14700 11.10 11.17 2000 42.14% 393.51%
Stereotaxis 5.93 0.17% 0.01 486796 6.21 5.84 6.29 100 5.95 6.27 400 14.26% 16.50%
SUNLINK HEAL 2.55 -1.54% -0.04 63842 2.54 2.54 2.63 100 2.54 2.57 3900 2.41% 100.79%
SUPERIOR DRIL.PRO.DL 1.36 0.74% 0.01 2111803 1.25 1.24 1.46 100 1.34 1.35 600 -4.90% 124.90%
Synthetic Biologics 0.43 -0.46% -0.00 815821 0.44 0.43 0.45 5000 0.44 0.44 79300 2.77% 13.50%
Takung Art 7.74 -3.13% -0.25 881162 7.81 7.54 8.08 100 7.80 7.88 5200 10.73% 422.97%
Tanzanian Gold 0.49 -3.35% -0.02 360626 0.49 0.49 0.50 2000 0.48 0.50 100 5.06% -25.72%
Taseko Mines 2.25 2.27% 0.05 1984189 2.26 2.21 2.35 7500 2.24 2.28 600 15.38% 70.45%
Timber Pharmaceutica 0.71 -1.24% -0.01 532880 0.75 0.70 0.75 200 0.71 0.75 100 -5.93% -3.78%
TOMPK.FINL CORP. DL- 81.91 -0.40% -0.33 30779 84.00 81.91 84.00 100 81.41 82.62 200 -0.92% 16.02%
Trilogy Metals 2.15 2.38% 0.05 545295 2.09 2.06 2.24 200 2.10 2.24 1500 20.11% 7.50%
TRIY PL 2.32 5.45% 0.12 44669 2.18 2.18 2.39 600 1.82 3.98 2500 18.67% 85.60%
TRIO-TECH INTERNATIO 4.54 -2.61% -0.12 2024 4.43 4.43 4.59 100 2.97 4.69 100 -1.33% 14.57%
UNIQUE FABRICAT. DL- 3.18 -0.62% -0.02 44238 3.22 3.12 3.28 1000 3.00 3.07 600 -3.64% -42.17%
US ANTIMONY CORP. DL 0.86 0.08% 0.00 590820 0.85 0.85 0.87 500 0.86 0.87 100 -1.83% 64.00%
Universalcurity Inst 4.80 -4.19% -0.21 47679 5.02 4.80 5.03 100 4.55 4.99 100 -4.95% -4.19%
Ur-Energy 1.84 1.10% 0.02 2785924 1.88 1.75 1.90 1500 1.84 1.85 2000 18.71% 129.66%
Uranium Energy Co. 3.41 -0.29% -0.01 5008353 3.46 3.28 3.53 300 3.41 3.45 7000 17.59% 93.75%
Vista Gold Co. 0.75 0.00% 0.00 535662 0.75 0.73 0.75 1000 0.71 0.78 100 5.63% -30.56%
VIVEON HLTH ACQ. DL- 9.98 -0.20% -0.02 2106 9.98 9.98 9.98 1000 9.85 10.25 1100 0.00% 0.00%
VOLITIONRX LTD DL-,0 3.45 0.58% 0.02 90852 3.45 3.40 3.50 100 2.96 3.59 200 5.83% -11.31%
VOLT INFO. SCIE. DL- 3.35 -1.76% -0.06 73967 3.41 3.32 3.44 2500 3.35 3.80 200 -4.01% 89.27%
WELLS FARGO ADVA.MUL 13.15 -1.35% -0.18 130963 13.21 13.15 13.28 100 12.95 13.70 4000 -3.02% 8.32%
WELLS FARGO INCOME O 8.90 -0.34% -0.03 100933 8.92 8.90 8.94 100 8.88 8.90 500 -0.78% 9.07%
WELLS FARGO UTI.+HIG 14.00 -1.98% -0.28 11531 14.30 14.00 14.30 100 11.00 14.60 100 -1.62% 8.95%
Western Copper & Gol 1.80 3.45% 0.06 1303298 1.88 1.75 1.91 500 1.69 1.85 100 21.62% 46.34%
Westwater Resources 3.42 -4.20% -0.15 993485 3.56 3.42 3.61 100 3.44 3.47 400 0.59% -30.63%
WidePoint Co. 5.47 -1.08% -0.06 26107 5.59 5.44 5.62 100 5.33 5.80 100 4.99% -45.90%
Williams Industrial 4.36 -0.46% -0.02 39909 4.38 4.35 4.58 1500 4.20 4.48 1100 3.32% 67.69%
WIRELESS TELECOM DL- 1.98 -3.41% -0.07 84524 2.01 1.95 2.04 300 1.96 2.00 400 -3.88% 11.86%
Xtant Medical Holdin 1.11 0.00% 0.00 64108 1.13 1.11 1.15 200 1.11 1.26 1500 -2.63% -7.20%
Zedge B 13.28 -2.71% -0.37 104765 13.66 13.09 13.96 100 12.87 14.00 400 4.24% 119.87%
ZOMEDICA CORP. 0.50 -2.62% -0.01 13119197 0.52 0.50 0.52 900 0.50 0.50 600 -1.90% 117.48%