23.04.2021 11:02:54
AMEX COMPOSITE
2775.97
USD
-33.6386
-1.20%
22.04.2021 23:59
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 21.04.2021 2809.61 Volatilität in % -
Börse Letzter Handel 22.04.2021 / 23:59
Währung USD Aktualisierungsstand 23.04.2021 / 11:02
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 17.58% 2862.4 2350.5
1 Woche -1.56% 2829.5 2754.4
1 Monat 1.44% 2829.5 2651.7
3 Monate 11.03% 2862.4 2350.5
6 Monate 36.41% 2862.4 1909.2
1 Jahr 57.64% 2862.4 1750.0
3 Jahre 7.50% 2862.4 1276.1
Benchmark:
12.6
26.51
1.13
17.58
4.87
SMI
-7.89
SMI
SMI
2019
2020
2021
{"2019":{"performance":12.6,"chartHeight":22.410102005706,"year":2019,"ID_NOTATION":"1324741"},"2020":{"performance":-7.89,"chartHeight":19.878158281853,"year":2020,"ID_NOTATION":"1324741"},"2021":{"performance":17.58,"chartHeight":24.211641871568,"year":2021,"ID_NOTATION":"1324741"}}
{"2019":{"performance":26.51,"chartHeight":26.11621646751,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.3664773096925,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":4.87,"chartHeight":17.268317138872,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":26.11621646751,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.796957507512,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":13.01,"chartHeight":22.583305304283,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.841049428967,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":19.129383238998,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":10.49,"chartHeight":21.418775852712,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":25.519815612654,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":24.357346911981,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":6.35,"chartHeight":18.703646831954,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":26.11621646751,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.738106498933,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":11.68,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 23.04.2021 11:02:52
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
1847 GOEDEKER DL-,00 7.16 0.70% 0.05 7088 7.03 6.80 7.27 100 6.76 7.99 3000 3.77% -14.96%
22nd Century Group 4.02 0.50% 0.02 6343776 4.07 3.94 4.25 100 3.90 4.15 1500 14.53% 82.73%
ABER.AS.PAC. DL-,01 4.23 -1.40% -0.06 365510 4.28 4.22 4.29 200 4.13 4.35 100 -0.70% -4.94%
ABER.AUS.EQ. DL-,01 6.18 -0.32% -0.02 68961 6.21 6.16 6.22 1400 4.23 6.36 100 -0.96% 17.27%
Aberdeen Emerging Ma 8.55 -0.70% -0.06 26339 8.55 8.55 8.62 100 7.14 8.80 4700 -0.58% 4.78%
ABERDEEN GLOB.INC.DL 8.57 -2.50% -0.22 39351 8.67 8.42 8.67 100 8.10 12.00 100 -1.38% 8.48%
ACME UTD CORP. DL 2, 46.82 8.88% 3.82 125653 43.00 42.57 47.50 200 39.00 48.89 600 26.20% 55.39%
Actinium Pharmaceuti 7.53 -0.53% -0.04 122911 7.54 7.45 7.70 100 7.20 8.47 100 -0.53% -3.46%
ADAMS RES. EN. INC.D 26.69 -1.22% -0.33 24736 27.23 26.02 27.27 400 20.52 33.97 900 -1.22% 10.75%
ADARA ACQ.CL.A DL-,0 9.77 0.21% 0.02 20209 9.76 9.76 9.77 1000 9.70 10.00 1000 -0.41% 0.00%
AEROCENTURY CORP. DL 10.09 7.57% 0.71 462051 9.65 9.51 10.46 100 9.50 10.50 100 -9.91% -6.14%
Ageagle Aerial Syste 5.28 -6.05% -0.34 4995093 5.51 5.22 5.71 200 5.23 5.39 100 4.76% -12.00%
AgeX Therapeutics 1.40 -1.41% -0.02 99906 1.46 1.38 1.48 200 1.34 1.45 100 -6.67% -7.89%
AIM ImmunoTech 2.12 0.00% 0.00 396937 2.15 2.08 2.18 600 2.08 2.25 2000 0.47% 18.44%
AIR INDUSTRIES GR.DL 1.21 -1.63% -0.02 187707 1.24 1.20 1.27 300 1.21 1.40 800 0.83% -1.63%
Alexco Resource Co. 2.77 -1.07% -0.03 790091 2.79 2.69 2.80 1000 2.51 2.84 500 0.73% -12.62%
Almaden Minerals 0.56 12.75% 0.06 10287324 0.50 0.49 0.60 300 0.53 0.55 700 9.07% 18.97%
Alpha Pro Tech 10.04 1.41% 0.14 364662 9.97 9.76 10.19 200 9.60 10.48 100 5.80% -9.96%
ALTISOURCE ASSET MGM 17.86 -0.06% -0.01 7322 17.94 17.86 18.48 100 0.00 40.00 4000 -12.28% -24.26%
AMBOW ED.HLDG A ADR 2.39 0.84% 0.02 1760720 2.40 2.32 2.56 500 2.28 2.43 900 31.32% 10.14%
AMCON DISTRIBUTING D 143.09 15.96% 19.69 1388 127.02 127.02 143.09 10 118.00 4294.67 10 13.85% 20.29%
American Shared Hosp 2.36 -2.48% -0.06 9098 2.45 2.34 2.45 200 2.31 2.80 200 -2.48% 6.31%
Americas Gold and Si 2.27 -2.16% -0.05 657859 2.34 2.21 2.34 2000 2.21 2.29 100 -0.44% -29.72%
Ampio Pharmaceutical 1.72 6.83% 0.11 1122436 1.59 1.58 1.74 100 1.62 1.75 100 9.55% 8.18%
ANNOVIS BIO INC. DL- 21.72 -0.46% -0.10 87868 21.54 21.02 22.78 100 21.00 25.00 200 0.70% 188.06%
Armata Pharmaceutica 4.17 1.71% 0.07 6086 4.11 4.10 4.31 4000 4.06 5.40 100 0.97% 39.70%
Asensus Surgical 1.86 -6.06% -0.12 20136802 1.98 1.78 2.20 100 1.86 1.90 21400 -1.06% 197.60%
ASHFORD INC. DL-,01 8.64 -0.58% -0.05 8841 8.70 8.28 8.78 100 8.00 17.42 100 0.12% 0.70%
Ault Global Holdings 2.28 0.88% 0.02 2807390 2.31 2.25 2.44 100 2.27 2.28 200 -10.59% -47.59%
AVALON HLDGS CORP.A 3.38 -1.74% -0.06 13680 3.44 3.37 3.52 100 2.50 5.00 300 -9.14% 30.00%
Avino Silver & Gold 1.25 -3.85% -0.05 1537887 1.29 1.21 1.29 1000 1.22 1.26 200 -1.57% -3.85%
B2Gold Co. 5.13 -2.47% -0.13 7492685 5.22 5.07 5.25 300 4.96 5.15 100 3.01% -8.39%
BALLANTYNE STRONG DL 4.63 0.65% 0.03 414939 4.65 4.55 4.85 500 4.58 4.95 100 0.43% 129.95%
BANCROFTP 25.74 -0.49% -0.13 1372 25.73 25.73 25.81 300 25.32 4294.67 100 -0.61% 0.00%
BANCROFT FUND LTD. D 31.41 2.08% 0.64 15758 30.86 30.84 31.41 100 27.00 33.01 1200 1.68% 4.21%
BAR HARBOR BANKSHS D 29.10 -3.16% -0.95 21775 30.35 28.93 30.35 300 15.78 32.08 500 -5.61% 28.82%
BARNWELL IND. DL -,5 2.13 0.47% 0.01 52857 2.12 2.12 2.22 500 1.88 2.44 200 -6.99% 67.72%
BATT.OIL COR. B DL-, 10.70 0.00% 0.00 69043 11.11 10.35 11.24 500 6.00 11.19 100 -10.68% 28.92%
BIOCERES CROP SOL. 13.41 -0.15% -0.02 41365 13.79 13.12 13.79 500 9.00 14.50 700 0.83% 116.29%
BIOMX INC. DL -,0001 6.40 -2.29% -0.15 21520 6.60 6.26 6.60 400 6.00 7.78 400 -5.04% 0.31%
BIRKS GROUP INC. A 1.96 3.64% 0.07 553807 1.91 1.90 2.10 500 1.95 2.00 100 -7.55% 128.44%
BK TECHS CORP. DL-,6 4.98 7.10% 0.33 20982 4.77 4.77 4.98 1000 4.77 6.25 100 8.73% 64.36%
BLONDER TONGUE LABS 1.15 4.55% 0.05 178475 1.09 1.09 1.17 100 1.02 1.15 700 -6.50% -13.53%
BLUE RIDGE BANKSHS(V 23.31 0.78% 0.18 63324 23.32 23.01 23.38 100 21.44 24.71 300 4.06% 30.88%
Bluerock Resident. G 9.46 0.85% 0.08 293738 9.46 9.26 9.57 200 9.31 10.37 100 0.53% -25.34%
BLUEROCK RESID.GR.RE 25.35 0.48% 0.12 7492 25.23 25.18 25.38 600 25.20 26.00 600 -0.59% 0.00%
BLUEROCK RESID.GR.RE 25.60 -0.16% -0.04 8410 25.61 25.55 25.61 100 25.48 25.89 100 -0.19% -1.54%
BM TECHNOLOG. A DL-, 10.39 2.57% 0.26 35776 10.06 10.00 10.98 100 9.01 14.16 500 -6.48% -26.00%
BNY MELL.MUN.INCOM.D 8.88 0.23% 0.02 23266 8.86 8.85 8.88 1400 8.58 9.07 1400 -0.67% 0.11%
BOWL AMERICA INC. A 10.05 - - - - - - 100 0.00 16.00 600 0.00% 0.00%
Brooklyn Immunothera 12.48 40.22% 3.58 13547589 9.17 9.13 13.47 100 11.86 12.45 100 96.85% 178.57%
Caledonia Mining 14.14 -7.16% -1.09 128698 15.49 14.05 15.49 100 13.70 14.95 200 -5.16% -10.96%
Camber Energy 0.70 -4.30% -0.03 1669539 0.74 0.70 0.75 7700 0.71 0.77 100 -5.48% -23.65%
Can Fite Biopharma A 2.22 -2.20% -0.05 254469 2.28 2.14 2.28 1000 2.07 2.25 100 1.83% 24.72%
CBDMD INC. DL-,001 3.76 6.21% 0.22 395300 3.55 3.50 3.87 100 3.50 3.96 1500 11.90% 27.46%
CEL-SCI 24.40 21.70% 4.35 9825591 20.99 20.66 27.86 300 23.41 25.00 900 48.15% 109.26%
CENTRAL SEC. DL 1 38.84 -0.36% -0.14 9785 38.88 38.67 39.05 100 38.71 39.39 100 -0.26% 19.00%
Centrus Energy A 21.82 1.49% 0.32 63386 21.63 21.50 22.74 500 20.00 28.00 600 -5.25% -5.66%
CHARD.HC.ACQ.2 DL -, 10.09 0.40% 0.04 10154 9.99 9.95 10.09 100 8.13 10.13 100 -0.59% -1.08%
CHASE CORP. DL-,10 115.62 0.73% 0.84 26243 114.78 114.38 115.80 100 70.00 116.35 100 -0.63% 14.46%
Cheniere Energy 72.72 -1.12% -0.82 1139973 73.42 72.70 73.82 100 70.00 73.75 100 -2.49% 21.14%
Cheniere Energy Part 39.97 -2.70% -1.11 98288 41.24 39.51 41.24 1000 38.00 43.61 600 -4.10% 13.39%
Chicago Rivet & Mach 26.06 0.97% 0.25 1707 26.00 25.19 26.06 1000 20.01 31.87 100 8.09% 14.00%
China Pharma 0.75 4.11% 0.03 457094 0.71 0.71 0.78 100 0.75 0.78 100 8.79% 67.16%
CKX LANDS INC. 11.55 - - - - - - 100 11.10 13.92 100 0.00% 0.00%
CLOUGH GLOBAL ALLOCA 11.83 -0.25% -0.03 40860 11.82 11.82 11.92 100 10.13 12.37 3200 -2.07% 14.13%
CLOUGH GLOBAL EQUITY 15.61 -0.06% -0.01 146855 15.68 15.56 15.80 500 15.32 16.37 2400 -2.01% 13.78%
CLOUGH GLOBAL OPP. F 12.80 0.31% 0.04 143941 12.84 12.71 12.93 200 12.60 12.81 100 -1.08% 15.21%
COHEN + COMPANY DL - 30.12 1.38% 0.41 7529 29.85 29.85 30.59 400 25.00 37.69 5000 1.61% 84.39%
COMPX INTL INC A DL- 23.80 0.76% 0.18 8791 23.65 22.98 24.00 100 24.00 24.14 100 -1.90% 67.25%
Comstock Mining 3.75 -5.06% -0.20 561680 3.90 3.70 4.00 200 3.62 3.90 5000 -9.64% 260.58%
Condor Hosp Trust 3.68 -1.08% -0.04 5175 3.57 3.57 3.70 100 3.60 4.35 100 -6.84% -6.60%
CONSONANCE-HFW ACDL- 9.88 0.00% 0.00 34688 9.88 9.82 9.95 1000 9.60 10.20 100 0.30% 0.00%
Contango Oil & Gas 3.60 2.86% 0.10 561870 3.51 3.46 3.68 500 3.21 4.50 300 0.56% 57.21%
Core Molding Technol 11.60 1.75% 0.20 11177 11.51 11.29 11.60 100 1.75 16.00 300 1.93% -17.61%
CORNERS.STR.VAL. DL- 12.37 1.23% 0.15 1145105 12.65 12.26 12.69 100 12.10 12.61 100 -3.36% 5.47%
CORNERSTONE TO.RET.D 12.03 -0.17% -0.02 777259 12.56 11.95 12.56 100 11.80 12.85 300 -5.05% 5.53%
CPI AEROSTRUCTURES D 4.42 0.23% 0.01 52292 4.39 4.37 4.49 200 4.20 5.15 400 -2.64% 15.37%
CREDIT SUI. ASSET MG 3.43 -0.58% -0.02 257445 3.45 3.41 3.46 1600 3.20 3.51 1000 0.00% 8.89%
CREDIT SUISSE H. YLD 2.43 -0.41% -0.01 1650916 2.44 2.41 2.44 200 2.31 2.44 100 0.00% 6.58%
CRH MEDICAL CORP. 3.99 0.00% 0.00 388486 3.99 3.99 4.00 600 3.97 4.00 100 0.50% 71.24%
CYNERGISTEK INC. DL 1.76 -0.56% -0.01 29350 1.82 1.75 1.87 400 1.66 2.00 400 -6.38% 21.38%
DAXOR CORP. DL -,01 10.05 -0.30% -0.03 4434 10.13 10.04 10.13 200 5.00 17.00 300 -8.64% -19.60%
DEL.INV.COL.INS.MUNI 14.39 -0.28% -0.04 625 14.39 14.39 14.39 700 13.94 14.81 700 -0.35% 1.12%
DEL.INV.NAT.MUN.IN.D 13.53 -1.02% -0.14 4554 13.70 13.53 13.70 700 13.17 4294.67 100 0.22% 2.73%
DELAWARE INVTS MINN. 13.57 -0.44% -0.06 16036 13.59 13.46 13.60 700 13.19 13.97 700 0.44% 3.43%
DELTA APPAREL INC. D 28.59 3.21% 0.89 28461 29.00 27.71 29.00 200 25.20 30.00 600 7.24% 42.45%
Denison Mines Co. 1.00 -1.98% -0.02 9701656 1.03 0.98 1.04 100 1.00 1.02 400 -3.87% 54.53%
DOCUMENT SEC.SYS. DL 2.88 -2.37% -0.07 1347819 3.00 2.86 3.10 200 2.86 3.00 200 -4.64% -53.85%
Dunxin Financial Hol 1.51 -0.98% -0.01 195508 1.57 1.46 1.57 200 1.45 1.54 100 21.77% 13.53%
EAGLE CAPITAL GROWTH 8.60 0.23% 0.02 1898 8.60 8.60 8.67 100 0.00 9.00 100 1.65% 7.77%
EATON VAN.CAL.MUN.IN 13.40 0.30% 0.04 28119 13.36 13.36 13.60 900 13.03 13.65 3900 -0.67% -2.15%
EATON VANCE CALIF.MU 11.65 -0.68% -0.08 34541 11.65 11.65 11.71 1600 11.50 12.05 200 -1.27% -0.85%
EATON VANCE LTD DURA 12.66 -0.31% -0.04 316911 12.72 12.63 12.73 100 12.55 12.75 300 -0.08% 1.04%
EATON VANCE MUNICIPA 13.45 0.04% 0.01 102434 13.40 13.40 13.45 1000 13.34 13.46 500 0.00% -1.10%
EATON VANCE N.Y.M.IN 14.77 -0.61% -0.09 14193 14.92 14.71 14.92 1000 13.25 14.83 100 -0.07% 5.65%
EATON VANCE NY MUNIC 12.34 -0.32% -0.04 32415 12.40 12.30 12.40 2000 11.53 12.59 200 -0.80% 0.49%
ELECTROMED INC. DL - 10.00 -3.57% -0.37 45689 10.33 10.00 10.46 100 9.75 13.00 200 -0.20% 1.94%
Ellomay Capital 30.10 0.37% 0.11 4675 30.34 29.60 30.60 100 29.70 4294.67 100 -11.29% 0.00%
ELLH GROWP 25.93 0.39% 0.10 2024 25.96 25.93 26.00 100 25.80 27.68 200 0.31% -0.95%
ELLSWORTH GWTH+INC.F 14.09 0.09% 0.01 43594 14.16 14.06 14.50 200 12.90 16.00 100 -0.12% 1.61%
eMagin 2.59 0.00% 0.00 924671 2.59 2.48 2.68 700 2.49 2.82 200 -9.44% 56.97%
EMERSON RADIO DL-,01 1.16 -2.52% -0.03 56063 1.20 1.15 1.20 1000 1.11 1.16 800 1.75% 15.42%
EMX Royalty 3.20 0.63% 0.02 98646 3.20 3.14 3.21 600 3.06 3.40 900 -0.93% -4.48%
Energy Fuels 5.27 -4.70% -0.26 3058876 5.65 5.23 5.70 100 4.82 5.50 1000 -5.72% 23.71%
ENSERVCO CORP. DL-,0 1.30 -2.26% -0.03 238558 1.31 1.27 1.37 100 1.23 1.35 1000 -4.41% -30.48%
ENVELA CORP. DL-,01 3.91 3.17% 0.12 109715 3.85 3.81 4.00 100 3.81 8.60 500 -8.00% -24.81%
Equinox Gold 8.75 -2.56% -0.23 932067 8.94 8.71 8.95 1000 8.60 9.15 100 -1.91% -15.38%
ESPEY MFG + ELECT.DL 16.07 -1.23% -0.20 1372 16.10 16.00 16.20 200 14.50 32.99 200 0.19% -15.04%
EVANS BANCORP INC. D 35.39 -0.42% -0.15 16716 35.52 35.08 35.67 100 35.37 35.57 100 1.58% 28.50%
EVI INDS INC. DL-,02 27.02 -2.10% -0.58 10007 27.68 27.01 28.08 200 24.00 40.00 200 -4.66% -9.69%
Evolution Petroleum 3.13 -0.95% -0.03 218122 3.23 3.13 3.23 300 3.00 3.37 200 -3.69% 9.82%
Evolve Transition In 0.68 -7.09% -0.05 499740 0.75 0.63 0.76 1000 0.54 0.88 4000 -21.57% 11.09%
Excellon Resources 2.98 -6.58% -0.21 98916 3.18 2.89 3.18 100 2.85 6.10 300 3.11% 1.36%
FIRST TRUST EN.INC.+ 13.62 -3.34% -0.47 61505 14.01 13.62 14.01 3000 13.60 17.00 100 -1.87% 27.29%
FLANIGANS ENTER. DL- 24.12 - - - - - - 100 18.19 34.40 200 0.00% 0.00%
Flexible Solutions I 3.10 -0.32% -0.01 83299 3.03 3.02 3.20 100 2.50 3.74 100 -8.01% 24.50%
FRANKL.LTD DURAT.INC 9.18 -0.54% -0.05 120825 9.23 9.18 9.24 700 8.21 9.86 500 -0.22% -2.55%
Franklin Street Prop 5.49 -1.44% -0.08 244374 5.61 5.49 5.62 100 5.30 7.50 500 -3.35% 25.63%
FRIEDMAN INDS INC. D 8.08 0.87% 0.07 14876 8.00 7.93 8.10 100 7.80 9.00 300 -0.25% 17.78%
FTS INTL. INC. DL-,0 22.51 0.27% 0.06 45927 22.22 21.96 23.46 100 18.05 30.90 100 -4.54% 17.24%
Fury Gold Mines 1.30 -3.70% -0.05 258400 1.37 1.28 1.37 100 1.27 1.47 1000 2.36% -9.72%
GABELLI GL.UTIL. PRE 52.05 -0.38% -0.20 2097 51.90 51.90 52.13 100 0.00 4294.67 100 0.01% 0.00%
GABELLI GL.UTIL.+INC 20.17 0.20% 0.04 5515 20.14 20.01 20.20 100 9.23 100.00 600 0.30% 9.50%
GABI GOUT 13.92 - - - - - - 100 13.71 15.86 100 0.00% 0.00%
GABI GOP 40.50 - - - - - - 100 0.00 4294.67 100 0.00% 0.00%
Galiano Gold 1.20 -3.23% -0.04 1354129 1.24 1.18 1.25 2000 1.06 1.24 1000 2.56% 6.19%
GAMCO GL.GO.NAT.R.+I 3.62 -0.82% -0.03 568623 3.65 3.61 3.66 2000 3.45 3.74 100 -2.16% 3.13%
GAMO GLOB0P 25.42 - - - - - - 100 0.00 4294.67 100 -0.20% -0.51%
GEE Group 0.59 -3.50% -0.02 9602718 0.61 0.56 0.62 100 0.58 0.59 2800 1.82% -40.98%
GlobalStar 0.91 1.82% 0.02 13075869 0.92 0.89 0.95 100 0.90 0.91 900 -11.02% 168.04%
Gold Resource Co. 2.87 -4.65% -0.14 1465795 3.10 2.84 3.11 100 2.88 3.00 200 -1.37% -1.37%
Gold Royalty 4.63 -2.32% -0.11 48125 4.74 4.51 4.75 1000 4.45 4.90 4000 -0.43% 0.00%
Gold Standard Ventur 0.58 2.44% 0.01 1375920 0.57 0.56 0.59 1000 0.57 0.58 300 3.19% -19.49%
Golden Minerals 0.69 -0.85% -0.01 583532 0.70 0.68 0.70 1500 0.67 0.69 10200 -3.01% -9.21%
Golden Star Resource 3.73 0.27% 0.01 573756 3.72 3.63 3.79 600 3.28 3.90 2000 10.03% 0.54%
Goldmining Inc 1.63 -7.39% -0.13 461439 1.77 1.62 1.77 5000 1.62 1.66 100 0.62% -25.23%
GOODRICH PETROL. DL 9.70 -0.10% -0.01 57327 9.78 9.60 10.19 200 9.15 10.75 200 -5.83% -3.87%
Gran Tierra Energy 0.60 2.61% 0.02 4462733 0.59 0.57 0.60 100 0.58 0.64 500 -10.55% 64.24%
Great Panther Mining 0.79 -2.83% -0.02 1101770 0.80 0.79 0.81 2000 0.79 0.81 600 -1.59% -7.64%
Grupo Simec B. de C. 14.20 -2.07% -0.30 2504 13.83 13.83 14.44 100 7.12 14.78 300 0.78% 10.94%
HILLMAN GRP CAP. PFD 26.15 -1.13% -0.30 50171 25.56 25.52 26.15 200 25.15 26.20 1000 -0.19% -9.61%
HMG Courtland Proper 12.21 - - - - - - 300 5.31 199999.99 100 0.00% 0.00%
Houston American Ene 1.54 -0.65% -0.01 153633 1.59 1.50 1.59 300 1.48 1.57 1900 -4.94% -12.00%
iBio Inc. 1.31 -5.07% -0.07 3452756 1.43 1.30 1.43 100 1.31 1.33 100 1.55% 24.76%
IMPAC Mortgage 2.09 -4.13% -0.09 45044 2.14 2.07 2.17 200 1.75 2.34 200 6.09% -31.25%
Imperial Oil 24.97 -2.12% -0.54 388667 25.56 24.78 25.56 100 18.24 25.35 200 -2.35% 31.21%
INCOME OPPORT.REALTY 11.86 - - - - - - 200 11.12 4294.67 100 0.00% 0.00%
India Globalization 1.54 6.21% 0.09 887861 1.50 1.43 1.56 300 1.54 1.55 1000 2.67% -1.28%
INDONESIA ENERGY -,0 5.72 6.92% 0.37 4053 5.81 5.72 5.99 100 5.37 6.40 100 -4.51% -23.73%
INFUSYSTEMS HLDG.DL- 22.22 1.65% 0.36 80651 21.90 21.82 22.89 100 20.75 23.13 100 1.74% 18.32%
INNSUITES HOSPITALIT 2.12 0.47% 0.01 4837 2.19 2.08 2.27 300 2.05 2.30 100 -1.40% -3.64%
InspireMD 0.45 1.08% 0.00 5159455 0.47 0.43 0.48 1100 0.43 0.46 800 4.65% 32.00%
Integra Resources 3.14 -3.09% -0.10 73142 3.25 3.06 3.25 2500 2.80 3.50 2000 -1.88% -19.90%
INTELLIGENT SYS. DL- 38.17 1.41% 0.53 32215 37.10 37.10 39.23 100 34.00 55.00 100 -6.15% -4.84%
International Tower 1.11 0.00% 0.00 31698 1.09 1.09 1.13 100 1.00 1.35 200 0.91% -19.57%
INTEST CORP. DL-,01 12.53 7.46% 0.87 649861 12.18 11.64 12.54 100 11.57 12.51 200 25.80% 93.07%
Inuvo 0.76 1.05% 0.01 2368883 0.77 0.73 0.80 600 0.77 0.80 1000 6.75% 67.34%
INVESCO ADVANT.MUN.I 12.07 -0.25% -0.03 64300 12.16 12.03 12.16 2100 11.69 12.27 400 -0.17% 6.34%
IsoRay 0.87 -1.80% -0.02 1278615 0.92 0.85 0.92 2200 0.88 0.90 100 -8.00% 94.22%
ISSUER DIRECT NEW DL 25.40 2.42% 0.60 24133 24.80 24.59 25.96 200 16.06 37.00 100 11.40% 45.06%
IT Tech Packaging 0.53 1.67% 0.01 2672690 0.53 0.52 0.55 400 0.53 0.53 100 3.40% -4.92%
Kaleyra 14.00 -4.37% -0.64 235557 14.75 13.95 14.76 1000 12.12 18.30 1500 2.56% 41.99%
Kelso Technologies 0.76 -0.46% -0.00 1902971 0.76 0.75 0.79 15000 0.74 0.76 300 -7.54% 39.45%
LAIRD SUPERFOOD DL-, 33.50 -1.27% -0.43 86568 33.67 33.06 34.91 1200 32.50 69.80 300 -12.12% -29.21%
LGL GROUP INC. 10.53 -0.66% -0.07 5340 10.57 10.52 10.57 200 7.00 11.00 1000 -2.32% -16.03%
Lineage Cell Therape 2.47 3.35% 0.08 839992 2.38 2.35 2.55 1000 2.40 2.75 6000 9.29% 40.34%
Mag Silver 17.99 -2.39% -0.44 443746 18.28 17.86 18.45 100 16.55 22.46 200 3.93% -12.33%
MASTECH DIGITAL DL-, 16.81 -3.39% -0.59 16852 17.47 16.75 17.76 200 16.81 21.00 100 -3.06% 5.72%
Matinas BioPharma 0.88 1.99% 0.02 1089788 0.91 0.85 0.92 100 0.86 0.93 600 -1.12% -35.29%
Maverix Metals 5.67 -6.44% -0.39 109520 6.00 5.66 6.04 1000 5.30 10.86 200 -0.70% 3.85%
Metalla Royalty & St 9.42 -3.68% -0.36 179041 9.89 9.29 9.96 100 8.70 11.12 300 5.96% -25.00%
Mexco Energy Co. 7.21 -1.90% -0.14 25227 7.35 6.94 7.54 100 6.86 8.50 100 -5.38% 19.57%
MILESTONE SCIENTIFIC 2.47 -0.40% -0.01 349188 2.42 2.42 2.60 1000 2.08 4.40 100 -13.94% 16.51%
MYOMO INC. NEW DL-,0 10.39 -1.52% -0.16 67950 10.56 10.00 10.70 200 3.99 10.65 100 0.10% 54.38%
NanoViricides 4.25 2.16% 0.09 108755 4.17 4.06 4.49 100 3.78 5.45 100 -1.16% 48.08%
NATL HEALTHCARE CORP 72.04 -1.00% -0.73 26363 73.76 71.71 73.76 100 71.25 79.60 1000 -3.24% 8.48%
Navidea Biopharmaceu 1.63 1.24% 0.02 134848 1.74 1.61 1.74 100 1.61 1.95 100 -2.40% -24.19%
NETWORK-1 TECH.INC.D 3.33 0.30% 0.01 14572 3.34 3.25 3.44 300 2.25 3.75 700 -0.89% -9.76%
NEUB.BER.RE.ES.S.DL- 4.73 -0.42% -0.02 186924 4.77 4.70 4.77 100 4.58 5.67 100 0.42% 7.26%
NEUB.BER.N.Y.INTER.M 12.63 0.12% 0.01 6466 12.61 12.61 12.63 800 12.30 13.06 800 0.00% 2.47%
NEUBERGER BERM.CAL.M 13.97 -0.04% -0.01 17622 14.02 13.92 14.08 700 13.57 4294.67 100 -1.10% 2.76%
NEUBERGER BERMAN H.Y 12.63 0.24% 0.03 81441 12.61 12.54 12.67 300 11.90 13.36 3000 -1.71% 8.04%
Neuberger Berman MLP 4.31 -1.15% -0.05 83299 4.39 4.30 4.41 100 3.58 5.09 100 -0.69% 27.89%
NEUBERGER BERMAN MUN 16.41 -0.79% -0.13 18107 16.62 16.31 16.62 200 15.86 17.36 200 -1.85% 7.96%
NEW BEGINN. ACQ. DL- 9.98 0.20% 0.02 11736 9.96 9.96 9.98 100 8.06 10.67 400 -1.67% -0.50%
NEW CONCEPT INC. DL- 3.91 5.11% 0.19 245175 3.76 3.70 3.94 500 3.72 3.94 100 -13.88% 101.74%
NEW ENGLAND REA.ASS. 59.24 2.36% 1.36 3512 58.25 58.00 59.36 1000 52.00 88.00 1400 3.90% 18.12%
New Gold 1.74 -4.92% -0.09 8046704 1.82 1.72 1.82 100 1.75 1.79 2000 -4.92% -20.55%
NexGen Energy 3.60 -1.91% -0.07 1171400 3.68 3.53 3.72 200 3.35 3.96 100 -3.74% 30.43%
Northern Dynasty Min 0.56 -0.79% -0.00 4562221 0.57 0.55 0.58 1800 0.56 0.56 8600 -2.96% 74.94%
Northern Oil and Gas 12.23 -2.70% -0.34 426514 12.60 12.23 12.61 100 11.93 12.89 100 -4.75% 39.61%
NOVABAY PHARMACEUTIC 0.76 1.33% 0.01 430045 0.76 0.75 0.78 300 0.74 0.76 100 -1.32% 9.04%
NovaGold Resources 9.79 -0.61% -0.06 941931 9.84 9.66 9.94 100 9.74 9.98 100 0.62% 1.24%
NUVERRA ENVIRONM. SO 2.03 2.53% 0.05 2169 1.99 1.99 2.08 100 1.63 2.18 100 -9.78% -4.69%
Oragenics 0.73 4.23% 0.03 2788867 0.72 0.69 0.75 700 0.73 0.74 400 4.81% 62.58%
Orla Mining 3.91 -4.40% -0.18 119820 4.08 3.90 4.08 100 3.70 4.24 100 1.30% -27.46%
Palatin Technologies 0.60 0.83% 0.00 1545410 0.60 0.58 0.62 600 0.60 0.64 300 3.09% -11.53%
Paramount Gold Nevad 1.01 -2.40% -0.03 233781 1.03 1.01 1.05 200 1.00 1.08 100 -3.33% -13.25%
PARK NATIONAL DL 6,2 124.36 -1.29% -1.63 20244 125.07 123.47 125.37 100 123.62 140.70 200 -3.42% 18.43%
PARTS ID CL.A DL-,00 7.72 4.04% 0.30 83228 7.49 7.31 7.76 100 6.50 11.44 100 -5.39% 21.38%
PEDEVCO CORP. DL-,20 1.21 3.42% 0.04 198143 1.20 1.15 1.22 100 1.16 1.25 300 2.54% -19.87%
PG + E CORP. PFD H 4 22.05 -2.61% -0.59 1167 22.68 21.16 22.68 100 0.00 4294.67 100 0.00% -8.81%
PG + E CORP. PFD C 5 24.84 0.18% 0.04 1100 24.84 24.84 24.84 100 0.00 4294.67 100 0.74% 0.00%
PG + E CORP. PFD D 5 24.17 -1.35% -0.33 600 24.18 24.17 24.18 100 0.00 4294.67 100 -1.35% -3.90%
PG + E CORP. 1ST PFD 26.80 - - - - - - 100 0.00 4294.67 100 0.71% 0.00%
PG + E CORP. 1.PFD A 24.85 - - - - - - 100 0.00 4294.67 100 0.00% 0.00%
PG + E CORP.6 1.PFD 29.20 -0.71% -0.21 2318 29.35 29.15 29.38 100 28.80 4294.67 100 -1.75% -7.30%
PIONEER DIV.HIGH INC 14.89 -0.27% -0.04 23616 14.95 14.85 15.00 400 14.60 17.52 500 -0.60% 2.34%
PITTSBURGH & WEST VI 41.80 -1.30% -0.55 12231 43.00 41.34 43.03 100 40.17 50.00 1100 -7.48% 56.50%
Planet Green Holding 2.11 -4.09% -0.09 31645 2.17 2.08 2.29 3900 2.08 2.33 1300 4.98% -5.38%
Platinum Group Metal 4.59 -4.57% -0.22 1014361 4.80 4.46 4.84 500 4.41 4.80 2000 7.75% -1.08%
PLYH INDLCUM PREF 26.91 0.29% 0.08 500 26.80 26.80 26.91 100 0.00 4294.67 100 1.43% 3.10%
PolyMet Mining 2.93 1.03% 0.03 128182 2.90 2.84 2.94 1000 2.75 2.93 100 -0.34% -14.08%
POWR REITP 26.40 - - - - - - 400 25.14 199999.99 100 0.00% 0.00%
Protalix BioTherapeu 5.93 2.24% 0.13 1748699 6.05 5.75 6.15 100 5.93 6.10 100 -0.67% 63.36%
PTK ACQUISITION DL-, 9.82 -0.51% -0.05 23646 9.97 9.81 9.97 100 9.70 10.06 200 -2.77% -3.16%
Ra Medical Systems 3.87 3.75% 0.14 128819 3.75 3.69 4.00 300 3.85 4.15 100 0.00% -47.91%
RADIANT LOGISTICS DL 6.47 -4.01% -0.27 242866 6.75 6.45 6.75 100 6.00 8.00 200 -7.31% 11.55%
REAVES UTILITY INC. 34.93 -0.46% -0.16 123015 34.90 34.63 34.98 200 32.30 35.31 100 -0.09% 6.53%
REGL HEAL10.875P 2.98 0.00% 0.00 380 2.78 2.78 2.98 3000 2.00 9.85 200 5.67% 25.74%
Regional Health Prop 3.99 -2.44% -0.10 61353 4.20 3.91 4.33 9400 4.00 4.20 500 -10.54% 11.45%
RENN FUND INC. 2.50 -3.85% -0.10 20196 2.60 2.48 2.60 100 1.80 2.62 900 -4.21% 46.22%
RETRACTABLE TECHNOLO 9.95 -3.49% -0.36 346624 10.32 9.90 10.49 200 9.90 10.20 200 -8.55% -7.36%
Riley Exploration Pe 26.08 3.33% 0.84 32068 24.47 24.04 26.79 100 23.36 34.47 500 -1.70% 75.27%
RING ENERGY INC. 1.92 -4.00% -0.08 1277175 2.01 1.92 2.02 1500 1.92 2.20 500 -16.16% 190.95%
SACM CAPI6.87524 25.15 -0.32% -0.08 2424 25.25 25.15 25.25 100 24.80 4294.67 100 -0.59% 1.36%
SACM CAPI7.12524 25.85 - - - - - - 100 24.88 26.15 200 0.98% 2.70%
SACM CAPI7.7525 25.74 0.28% 0.07 1320 25.64 25.62 25.74 100 25.61 25.84 200 0.07% 2.78%
SACHEM CAPITAL CORP. 4.96 -1.39% -0.07 221640 5.03 4.95 5.04 100 4.84 5.21 400 -1.98% 19.23%
Seaboard Co. 3683.70 -0.98% -36.30 1468 3733.00 3616.00 3750.00 1 3573.50 4666.00 13 -1.12% 21.53%
Senseonics Holdings 1.95 -6.25% -0.13 26030404 2.17 1.92 2.17 200 1.98 2.00 300 -1.52% 123.68%
SERVOTRONICS INC. DL 7.93 2.71% 0.21 389 7.73 7.65 7.93 400 7.52 12.99 100 -0.13% -6.60%
Sierra Metals 3.41 5.57% 0.18 2434342 3.28 3.20 3.46 100 3.13 3.50 200 15.20% 2.71%
SIFCO INDS INC. DL 1 15.04 3.72% 0.54 52086 15.00 14.62 15.76 200 11.65 18.48 300 0.27% 79.05%
Silvercorp Metals 5.49 -3.35% -0.19 918724 5.65 5.44 5.65 400 5.45 5.49 1600 -0.54% -17.94%
SilverCrest Metals 8.85 -5.85% -0.55 1062595 9.29 8.81 9.30 100 8.75 9.50 200 -2.96% -20.84%
Solitario Zinc 0.67 -2.80% -0.02 789863 0.69 0.65 0.72 100 0.67 0.73 500 -8.48% 19.15%
SPARK NETW. SE SP.AD 7.12 -2.60% -0.19 82590 7.31 7.00 7.35 200 7.12 7.48 100 3.79% 33.83%
Stereotaxis 7.70 -0.52% -0.04 402080 7.71 7.62 7.94 100 7.56 9.95 800 -8.11% 51.28%
SUNLINK HEAL 2.07 -2.82% -0.06 63047 2.13 2.04 2.14 700 1.97 2.20 100 -6.33% 62.99%
SUPERIOR DRIL.PRO.DL 0.77 0.61% 0.00 72803 0.76 0.73 0.77 5600 0.70 0.80 10000 -0.80% 27.29%
Synthetic Biologics 0.55 3.30% 0.02 3099013 0.55 0.54 0.58 7900 0.54 0.57 100 4.69% 44.65%
Takung Art 24.15 17.86% 3.66 14758586 21.05 20.50 29.45 100 24.25 24.99 100 9.38% 1531.76%
Tanzanian Gold 0.57 -1.64% -0.01 928783 0.58 0.56 0.58 300 0.57 0.59 100 7.55% -13.60%
Taseko Mines 1.81 -4.74% -0.09 2293431 1.89 1.80 1.89 2000 1.76 1.82 2400 -4.74% 37.12%
Timber Pharmaceutica 1.54 0.65% 0.01 1377900 1.54 1.45 1.58 200 1.48 1.54 100 -12.99% 107.27%
TOMPK.FINL CORP. DL- 77.94 -0.79% -0.62 21260 78.44 77.53 78.89 100 64.22 85.37 200 -2.38% 10.40%
Trilogy Metals 2.25 -6.64% -0.16 195125 2.40 2.23 2.40 100 2.07 2.50 500 -8.91% 12.50%
TRIY PL 2.02 -1.95% -0.04 9911 2.05 2.01 2.06 500 1.99 2.20 200 -3.81% 61.59%
TRIO-TECH INTERNATIO 4.46 0.00% 0.00 4313 4.53 4.46 4.53 100 2.74 5.33 1000 -0.89% 12.58%
UNIQUE FABRICAT. DL- 4.02 -0.50% -0.02 79682 3.95 3.89 4.05 100 3.70 5.46 200 -22.39% -26.90%
US ANTIMONY CORP. DL 0.88 -1.16% -0.01 3144787 0.89 0.84 0.94 300 0.86 0.90 400 -4.71% 67.95%
Universalcurity Inst 5.33 0.00% 0.00 85320 5.35 5.30 5.58 300 5.14 5.43 500 -23.09% 6.39%
Ur-Energy 1.03 -4.63% -0.05 2027159 1.07 1.01 1.10 600 1.00 1.05 100 -3.74% 28.56%
Uranium Energy Co. 2.71 -1.09% -0.03 4236386 2.75 2.63 2.77 600 2.61 2.87 3000 -3.56% 53.98%
Vista Gold Co. 1.12 -3.45% -0.04 212786 1.18 1.12 1.19 100 1.09 1.20 2200 -1.75% 3.70%
VIVEON HLTH ACQ. DL- 9.93 0.20% 0.02 3766 9.90 9.88 9.93 1000 9.50 10.20 500 -0.40% 0.00%
VOLITIONRX LTD DL-,0 3.29 0.00% 0.00 176478 3.33 3.22 3.48 100 3.22 3.70 2000 -0.30% -15.42%
VOLT INFO. SCIE. DL- 3.84 0.00% 0.00 70439 3.84 3.82 4.05 100 3.00 4.30 1100 -1.79% 116.95%
WELLS FARGO ADVA.MUL 12.57 0.00% 0.00 46609 12.60 12.53 12.62 500 10.48 12.71 1500 -0.32% 3.54%
WELLS FARGO INCOME O 8.46 -0.29% -0.03 120180 8.50 8.46 8.50 200 8.00 8.54 100 -1.11% 3.74%
WELLS FARGO UTI.+HIG 13.63 0.66% 0.09 12004 13.79 13.50 13.79 100 12.92 13.95 2900 1.79% 6.07%
Western Copper & Gol 1.35 -1.46% -0.02 269723 1.36 1.32 1.37 300 1.21 1.33 1000 1.50% 9.76%
Westwater Resources 4.40 0.00% 0.00 1561944 4.45 4.32 4.73 200 4.20 4.45 100 -4.14% -10.75%
WidePoint Co. 8.69 -2.03% -0.18 44028 8.94 8.51 9.02 100 8.01 10.50 200 -0.23% -14.05%
Williams Industrial 4.95 12.50% 0.55 1586396 4.45 4.44 5.00 1000 4.50 5.22 1200 32.89% 90.38%
WIRELESS TELECOM DL- 1.81 -1.63% -0.03 32126 1.82 1.80 1.86 200 1.70 1.88 100 6.47% 2.26%
Xtant Medical Holdin 1.96 1.03% 0.02 114039 2.00 1.92 2.05 300 1.59 2.11 100 -8.41% 63.87%
ZEDGE INC. CL.B DL-, 12.71 -1.09% -0.14 248094 12.85 12.53 13.50 200 12.01 14.00 200 -5.29% 110.43%
ZOMEDICA CORP. 0.92 10.57% 0.09 79017422 0.89 0.86 1.00 3200 0.96 0.97 2400 -5.34% 300.26%