25.05.2020 10:42:33
AMEX COMPOSITE
1922.35
USD
6.2838
0.33%
23.05.2020 00:00
 
Chart
Kursdaten
Kurs 1922.35 Eröffnung 1914.94
Diff. absolut 6.28 Tages-Hoch 1922.54
Diff. % 0.33 % Tages-Tief 1898.82
Volumen 178713345 Umsatz 443809630.57694
Schlusskurs vom 22.05.2020 1916.06 Volatilität in % -
Börse Letzter Handel 23.05.2020 / 00:00
Währung USD Aktualisierungsstand 25.05.2020 / 10:42
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -24.69% 2636.9 1276.1
1 Woche 5.44% 1947.7 1870.4
1 Monat 9.16% 1991.4 1750.0
3 Monate -20.13% 2388.3 1276.1
6 Monate -20.91% 2636.9 1276.1
1 Jahr -24.46% 2636.9 1276.1
3 Jahre -26.33% 2790.4 1276.1
SMI
12.6
26.51
SMI
-14.11
-10.68
SMI
-24.69
-8.74
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":-24.69,"chartHeight":21.943146719915,"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":-8.74,"chartHeight":17.211321129406,"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":-22.42,"chartHeight":21.503699823725,"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":-14.27,"chartHeight":19.445120320363,"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":-13.82,"chartHeight":19.299119557438,"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":-16.42,"chartHeight":20.084576445993,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 25.05.2020 10:42:31
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
22nd Century Group 0.85 6.94% 0.05 1982544 0.80 0.79 0.89 300 0.80 0.85 16700 11.30% -23.11%
ABER.AS.PAC. DL-,01 3.58 1.42% 0.05 651353 3.53 3.52 3.60 1000 3.52 3.60 1400 3.47% -15.76%
ABER.AUS.EQ. DL-,01 4.08 0.99% 0.04 19711 4.01 4.00 4.08 100 3.85 6.00 1000 2.77% -24.58%
ABERD.EMERG.M.E.I.DL 5.47 -2.15% -0.12 77910 5.54 5.38 5.54 4600 5.29 5.63 200 0.55% -28.22%
ABERDEEN GLOB.INC.DL 5.72 1.78% 0.10 13915 5.62 5.62 5.72 500 5.55 5000.00 100 3.55% -28.86%
ACME UTD CORP. DL 2, 20.01 -2.53% -0.52 34144 20.25 19.55 20.39 200 19.00 22.50 100 -7.15% -15.89%
Actinium Pharmaceuti 0.20 1.78% 0.00 5697474 0.20 0.19 0.20 71000 0.19 0.21 100 11.73% -8.13%
ADAMS RES. EN. INC.D 27.42 1.33% 0.36 6552 26.53 25.34 27.42 400 15.00 28.25 500 -7.05% -27.97%
AEROCENTURY CORP. DL 3.11 -9.86% -0.34 177899 3.31 2.80 3.41 100 3.11 3.49 4000 170.43% -30.89%
Ageagle Aerial Syste 1.30 -0.76% -0.01 4069480 1.30 1.27 1.35 11600 1.27 1.32 1000 -2.99% 188.89%
AGEX THERAPEUTI. DL0 0.77 4.17% 0.03 41327 0.76 0.75 0.78 3000 0.75 0.92 100 8.54% -57.76%
AIM ImmunoTech 2.37 0.42% 0.01 1411435 2.39 2.31 2.45 100 2.31 2.93 100 -7.42% 335.66%
AIR INDUSTRIES GR.DL 0.95 -1.69% -0.02 68717 1.00 0.91 1.00 100 0.94 1.20 200 -9.18% -58.54%
Alexco Resource Co. 2.18 -1.80% -0.04 1940776 2.22 2.09 2.30 1800 2.15 2.22 10000 3.32% -6.03%
Alio Gold 0.93 4.76% 0.04 338365 0.86 0.86 0.94 400 0.81 0.94 1200 6.57% 18.04%
Almaden Minerals 0.46 6.24% 0.03 319253 0.45 0.44 0.46 2000 0.42 0.48 300 5.14% -21.90%
Alpha Pro Tech 13.22 -2.58% -0.35 1539255 13.40 12.85 13.70 2600 12.85 13.30 800 -11.69% 285.42%
ALTISOURCE ASSET MGM 16.89 -0.59% -0.10 2047 16.50 16.14 16.89 1000 7.49 348.00 100 6.76% 36.76%
AMBOW ED.HLDG A ADR 2.22 -0.92% -0.02 290 2.22 2.22 2.22 100 0.01 4.49 200 -7.50% 12.12%
AMCON DISTRIBUTING D 55.99 -3.05% -1.76 520 55.15 55.15 56.30 10 54.00 60.00 50 6.85% -22.25%
American Shared Hosp 1.60 -2.44% -0.04 24776 1.65 1.59 1.65 200 1.56 1.69 3400 4.58% -34.43%
Americas Gold and Si 2.58 -1.53% -0.04 1018781 2.64 2.53 2.75 400 2.55 4.68 100 7.50% -18.61%
Ampio Pharmaceutical 0.59 4.43% 0.03 6947495 0.62 0.54 0.62 5000 0.54 0.59 100 6.07% 1.54%
ANNOVIS BIO INC. DL- 4.61 1.10% 0.05 5040 4.70 4.55 4.70 200 4.00 7.00 600 29.13% 0.00%
Armata Pharmaceutica 3.30 7.49% 0.23 4435 3.15 3.15 3.30 300 3.02 4.00 300 6.45% 1.54%
ASHFORD INC. DL-,01 6.21 1.14% 0.07 13693 6.15 6.03 6.29 200 3.00 19.99 100 5.97% -73.69%
Auryn Resources 1.34 3.88% 0.05 880333 1.28 1.28 1.39 200 1.20 1.80 1300 12.61% -6.94%
AVALON HLDGS CORP.A 1.42 -1.39% -0.02 7361 1.45 1.40 1.46 500 1.40 1.68 500 11.81% -26.04%
Avino Silver & Gold 0.66 2.77% 0.02 1129831 0.67 0.65 0.72 100 0.52 0.66 100 26.32% 14.36%
B2Gold Co. 5.36 -2.19% -0.12 7083343 5.52 5.35 5.62 10000 5.35 5.46 400 -1.11% 33.67%
BALLANTYNE STRONG DL 1.47 0.00% 0.00 546571 1.54 1.40 1.57 200 1.40 1.95 500 7.30% -54.63%
BANCROFTP 25.45 0.26% 0.06 725 25.45 25.42 25.45 200 21.27 25.68 400 -0.06% -1.94%
BANCROFT FUND LTD. D 22.77 0.78% 0.18 10137 23.00 22.36 23.00 200 15.00 22.98 100 6.50% -12.74%
BAR HARBOR BANKSHS D 19.29 3.71% 0.69 64672 18.91 18.43 19.52 200 14.28 20.75 200 10.67% -24.03%
BARNWELL IND. DL -,5 0.58 3.18% 0.02 35997 0.58 0.56 0.60 100 0.55 0.60 1000 1.33% -43.92%
BATN OIL 5.07 3.68% 0.18 3775 5.09 5.07 5.24 200 5.10 12.29 600 7.87% -62.30%
BIOS CROP 0.30 - - - - - - 1000 0.11 0.57 1000 0.00% 87.51%
BIOCERES CROP SOL. 5.90 1.52% 0.09 8364 5.85 5.50 5.90 1000 5.00 6.18 500 -1.20% 16.83%
BiomX Inc (50807070) 7.28 13.57% 0.87 18983 6.45 5.85 7.42 200 4.10 7.25 300 17.23% -24.83%
BIRKS GROUP INC. A 0.53 2.42% 0.01 22901 0.52 0.52 0.56 200 0.48 0.85 4000 7.48% -41.12%
BK TECHS CORP. DL-,6 2.82 -0.35% -0.01 13296 2.86 2.74 2.88 100 2.65 3.03 200 7.22% -9.03%
BLONDER TONGUE LABS 0.63 23.51% 0.12 206206 0.51 0.51 0.68 25000 0.05 0.65 100 18.88% -17.10%
BLUE RIDGE BANKSHS(V 14.85 - - - - - - 100 14.10 4294.67 100 0.00% 0.00%
Bluerock Resident. G 6.35 -0.31% -0.02 186268 6.43 6.02 6.50 1200 6.19 6.45 400 13.60% -47.30%
BLUEROCK RESID.GR.RE 22.00 - - - - - - 400 11.50 24.00 500 0.00% 0.00%
BLUEROCK RESID.GR.RE 22.85 -0.65% -0.15 96326 22.92 22.80 23.25 400 13.50 24.50 100 8.50% -12.05%
BLUK RESI 21.05 0.60% 0.12 5029 20.97 20.97 21.29 600 16.50 26.07 500 4.88% -17.35%
BNY MELL.MUN.INCOM.D 8.49 0.95% 0.08 59769 8.70 8.42 8.70 2000 8.20 8.85 2000 1.68% -4.50%
BOWL AMERICA INC. A 8.96 -4.17% -0.39 1659 9.55 8.96 9.55 100 0.00 4294.67 100 0.00% -42.19%
Caledonia Mining 15.63 -0.26% -0.04 52814 15.85 15.24 15.99 100 12.51 15.68 200 18.41% 85.63%
Camber Energy 1.33 1.53% 0.02 223798 1.35 1.29 1.35 100 1.30 3.50 3300 5.56% -30.37%
Can Fite Biopharma A 2.50 15.21% 0.33 1486943 2.24 2.13 2.59 1500 2.50 2.60 1100 35.87% -24.24%
CBDMD INC. DL-,001 1.66 -2.35% -0.04 2129324 1.67 1.56 1.68 2200 1.61 1.70 200100 71.13% -26.55%
CEL-SCI 13.99 -2.85% -0.41 558768 14.50 13.75 14.72 3900 13.88 15.50 200 -10.89% 52.90%
CENTRAL SEC. DL 1 28.30 -0.35% -0.10 25420 28.30 28.13 28.39 1000 21.25 28.39 100 4.01% -14.50%
CENTRUS ENERGY 8.57 -0.46% -0.04 22392 8.64 8.46 8.80 100 5.30 9.60 200 3.69% 24.56%
CHASE CORP. DL-,10 95.48 2.00% 1.87 19821 93.80 93.20 95.48 100 94.00 105.00 300 9.19% -19.41%
Cheniere Energy 45.86 2.62% 1.17 1373919 44.36 44.01 45.86 500 43.38 46.78 100 11.12% -24.91%
Cheniere Energy Part 32.72 2.96% 0.94 130929 31.41 31.07 32.82 100 31.00 33.99 500 2.03% -17.81%
Chicago Rivet & Mach 20.11 2.03% 0.40 866 20.18 20.11 21.00 300 16.00 4294.67 100 0.00% -22.05%
China Pharma 0.46 2.66% 0.01 4270448 0.44 0.43 0.50 1000 0.44 0.48 5000 2.04% 93.92%
CKX LANDS INC. 7.98 -2.09% -0.17 348 7.98 7.98 7.98 200 7.85 8.30 200 -0.25% -14.36%
CLOUGH GLOBAL ALLOCA 8.27 0.00% 0.00 40538 8.26 8.18 8.30 3000 7.92 8.51 100 2.86% -24.47%
CLOUGH GLOBAL EQUITY 10.05 -0.38% -0.04 37701 10.18 9.97 10.18 2500 9.50 13.50 10000 4.91% -16.74%
CLOUGH GLOBAL OPP. F 8.05 0.37% 0.03 49123 8.00 7.96 8.07 3100 7.78 11.00 6500 2.68% -14.72%
COHEN + COMPANY DL - 3.47 -1.14% -0.04 12702 3.78 3.35 3.85 200 3.35 3.60 100 17.23% -12.15%
COMPX INTL INC A DL- 14.10 -0.35% -0.05 1188 14.19 14.10 14.19 100 12.00 16.50 300 0.86% -3.36%
Comstock Mining 0.56 1.27% 0.01 95907 0.57 0.55 0.57 400 0.55 0.58 4900 11.22% 26.87%
Condor Hosp Trust 3.17 -3.35% -0.11 37077 3.39 3.11 3.43 300 2.80 3.49 600 9.31% -71.29%
Contango Oil & Gas 2.71 5.45% 0.14 204507 2.59 2.45 2.78 500 1.70 2.80 100 8.84% -26.16%
Core Molding Technol 3.76 13.94% 0.46 107674 3.46 3.31 3.88 3000 3.61 3.99 200 15.69% 15.69%
CORMEDIX INC. DL-,00 4.38 1.62% 0.07 75434 4.29 4.21 4.41 6900 4.26 4.43 1000 10.89% -39.84%
CORNERS.STR.VAL. DL- 9.74 0.52% 0.05 308906 9.72 9.64 9.74 200 9.68 9.74 500 5.41% -13.11%
CORNERSTONE TO.RET.D 9.45 1.07% 0.10 192375 9.37 9.34 9.45 1200 9.25 9.45 200 5.12% -14.01%
CPI AEROSTRUCTURES D 2.71 -1.81% -0.05 99705 2.79 2.65 2.79 400 2.39 4.30 300 -2.17% -59.73%
CREDIT SUI. ASSET MG 2.54 0.00% 0.00 183029 2.55 2.53 2.55 3000 2.48 3.22 200 3.67% -21.12%
CREDIT SUISSE H. YLD 1.89 1.07% 0.02 4661459 1.89 1.86 1.89 300 1.78 1.90 2000 5.59% -24.40%
CRH MEDICAL CORP. 1.89 -2.07% -0.04 50752 1.93 1.89 1.94 500 1.85 2.09 1500 5.00% -45.53%
CTO REAL 39.64 0.18% 0.07 52673 39.43 38.56 40.49 100 38.89 57.00 100 6.02% -34.28%
CYNERGISTEK INC. DL 1.50 -1.32% -0.02 36897 1.52 1.47 1.53 200 1.00 1.55 100 -3.85% -54.55%
DAXOR CORP. DL -,01 14.04 4.04% 0.55 938 13.98 13.82 14.09 100 13.30 19.99 100 -1.23% 49.41%
DEL.INV.COL.INS.MUNI 13.64 0.15% 0.02 1211 13.68 13.64 13.68 700 13.32 15.00 200 1.04% -8.57%
DEL.INV.NAT.MUN.IN.D 11.61 0.30% 0.04 3487 11.64 11.60 11.66 900 11.37 13.25 300 -0.09% -12.62%
DELAWARE INVTS MINN. 12.20 0.91% 0.11 8790 12.24 12.20 12.28 900 12.00 12.71 500 0.78% -7.15%
DELTA APPAREL INC. D 10.23 -3.85% -0.41 43717 10.73 10.00 10.73 1000 9.75 11.00 300 -7.75% -67.11%
Denison Mines Co. 0.40 -2.15% -0.01 461460 0.42 0.39 0.42 100 0.40 0.46 400 -2.17% -3.37%
Document Security Sy 7.45 -11.94% -1.01 181914 7.50 7.24 7.70 200 7.35 9.51 100 -15.34% -17.55%
DPW Holdings 1.05 -0.94% -0.01 124766 1.05 1.00 1.07 300 1.03 1.06 1000 0.00% -11.76%
Dunxin Financial Hol 0.45 -4.45% -0.02 236566 0.45 0.41 0.49 2000 0.42 0.50 6700 -2.37% -60.26%
EAGLE CAPITAL GROWTH 6.69 1.03% 0.07 1767 6.65 6.65 6.69 100 5.80 4294.67 100 -0.15% -16.59%
EATON VAN.CAL.MUN.IN 12.57 0.00% 0.00 33494 12.64 12.50 12.64 900 12.26 13.13 900 -0.08% -6.75%
EATON VANCE CALIF.MU 10.88 1.21% 0.13 35503 10.77 10.77 10.88 1800 10.34 11.11 100 2.54% -3.29%
EATON VANCE LTD DURA 10.79 0.28% 0.03 188209 10.80 10.77 10.85 2300 10.48 14.00 1500 2.86% -18.57%
EATON VANCE MUNICIPA 12.63 1.04% 0.13 180113 12.53 12.49 12.65 2700 12.23 12.82 600 2.77% -1.94%
EATON VANCE N.Y.M.IN 12.35 0.19% 0.02 2381 12.36 12.35 12.38 800 11.90 12.72 800 0.00% -7.78%
EATON VANCE NY MUNIC 11.38 0.00% 0.00 44660 11.52 11.28 11.52 1300 11.02 12.46 3400 1.43% -5.79%
ELECTROMED INC. DL - 13.26 -0.30% -0.04 189476 13.41 12.29 13.73 1300 12.50 14.00 100 -2.93% 53.29%
Ellomay Capital 20.00 5.26% 1.00 209 20.00 20.00 20.00 100 0.00 4294.67 100 12.17% 8.37%
ELLH GROWP 25.45 0.11% 0.03 4470 25.50 25.45 25.50 100 23.01 26.10 400 0.78% -0.92%
ELLSWORTH GWTH+INC.F 10.46 -0.19% -0.02 31368 10.55 10.43 10.55 2400 10.13 11.09 2400 5.02% -11.05%
eMagin 0.54 -5.56% -0.03 2441903 0.56 0.52 0.57 100 0.53 0.56 2500 -12.90% 57.07%
EMERSON RADIO DL-,01 0.76 3.68% 0.03 17439 0.76 0.70 0.76 100 0.70 0.79 300 -1.23% -7.68%
EMX Royalty 1.72 0.00% 0.00 84180 1.73 1.70 1.75 100 1.69 2.00 15000 -3.37% 4.78%
Energy Fuels Inc War 0.70 0.00% 0.00 3042 0.75 0.70 0.78 2000 0.06 1.10 1000 -9.09% -4.11%
Energy Fuels 1.62 0.00% 0.00 742159 1.63 1.57 1.64 2000 1.56 1.64 100 0.62% -15.18%
ENSERVCO CORP. DL-,0 0.16 -2.78% -0.00 2147560 0.16 0.15 0.16 100 0.15 0.16 1600 -10.11% -15.51%
ENVELA CORP. DL-,01 3.60 1.98% 0.07 101597 3.53 3.43 3.61 1000 3.15 3.97 100 9.42% 166.67%
Equinox Gold 8.92 0.56% 0.05 1312685 8.92 8.85 9.20 1000 8.70 9.33 200 5.44% 15.84%
ESPEY MFG + ELECT.DL 19.00 0.00% 0.00 758 18.80 18.60 19.00 100 0.00 24.00 400 5.50% -12.04%
EVANS BANCORP INC. D 24.99 1.59% 0.39 6296 24.77 24.43 24.99 100 20.00 26.00 100 6.61% -37.68%
EVI INDS INC. DL-,02 17.90 2.23% 0.39 17658 17.79 17.14 18.00 200 3.00 18.37 100 5.36% -33.80%
Evolution Petroleum 2.57 -0.77% -0.02 194968 2.56 2.50 2.69 5300 2.50 2.71 4000 5.76% -53.02%
FIRST TRUST EN.INC.+ 11.23 -0.35% -0.04 58648 11.36 11.12 11.36 2200 10.41 24.00 100 4.86% -50.33%
FLANIGANS ENTER. DL- 15.02 -0.27% -0.04 815 15.20 15.01 15.20 100 12.18 16.00 200 1.83% -32.16%
Flexible Solutions I 1.58 0.64% 0.01 20678 1.54 1.51 1.66 200 1.40 2.25 100 0.64% -38.52%
FRANKL.LTD DURAT.INC 8.15 -1.09% -0.09 74527 8.18 8.13 8.25 3100 7.87 9.10 100 3.95% -15.02%
Franklin Street Prop 5.08 -3.42% -0.18 152458 5.25 5.00 5.36 100 3.91 7.00 400 10.20% -40.65%
FRIEDMAN INDS INC. D 4.48 1.59% 0.07 7873 4.56 4.36 4.67 200 4.20 7.49 100 -2.61% -25.58%
GABELLI GL.UTIL. PRE 51.31 -0.18% -0.09 700 51.28 51.28 51.31 100 0.00 4294.67 100 0.00% -0.95%
GABELLI GL.UTIL.+INC 15.00 -0.64% -0.10 12552 14.94 14.77 15.04 200 14.65 15.50 600 4.55% -20.54%
GABI GLOB6P 44.00 - - - - - - 100 0.00 4294.67 100 0.00% -1.01%
GABI GOUT 8.67 -0.11% -0.01 306 8.84 8.67 8.84 100 0.00 4294.67 100 5.13% -43.74%
GABI GOP 41.14 - - - - - - 400 36.21 41.47 100 0.00% 0.00%
Galiano Gold 1.18 -1.67% -0.02 471452 1.20 1.15 1.21 400 1.14 1.20 3000 -7.09% 24.21%
GAMCO GL.GO.NAT.R.+I 3.45 1.17% 0.04 1419191 3.37 3.37 3.45 1000 3.37 3.50 100 2.37% -21.59%
GAMO GLOB0P 25.10 0.40% 0.10 3754 25.07 25.00 25.11 500 22.89 27.05 200 0.60% 0.12%
GEE Group 0.32 5.26% 0.02 284583 0.30 0.30 0.35 500 0.30 0.34 100 4.92% -17.95%
General Moly 0.19 2.65% 0.00 370892 0.20 0.18 0.20 1300 0.18 0.19 600 1.01% -16.45%
GLOBALSCAPE INC. DL- 9.26 2.09% 0.19 44905 9.00 8.77 9.28 200 9.00 11.00 400 4.99% -5.80%
GlobalStar 0.32 7.73% 0.02 1001919 0.31 0.30 0.32 800 0.33 0.34 4000 12.42% -37.69%
Glowpoint Inc. Regis 1.01 6.32% 0.06 7505 0.95 0.95 1.01 2000 0.91 1.12 200 -0.98% -27.34%
Gold Resource Co. 4.03 -1.71% -0.07 881777 4.17 4.01 4.22 100 3.99 4.21 1000 -3.82% -27.26%
Gold Standard Ventur 0.71 0.46% 0.00 603558 0.74 0.68 0.74 1000 0.69 0.75 1000 0.70% -16.47%
Golden Minerals 0.34 6.57% 0.02 906539 0.32 0.32 0.34 200 0.32 0.35 5500 27.59% 9.35%
Golden Star Resource 2.93 -0.68% -0.02 349385 2.92 2.89 3.01 400 2.90 3.05 100 7.72% -23.10%
Goldfield Co. 3.75 2.74% 0.10 47142 3.68 3.68 3.75 200 3.59 3.78 1000 6.23% 5.63%
GOODRICH PETROL. DL 7.10 -1.93% -0.14 65447 7.45 6.75 7.45 200 5.00 7.80 1200 9.23% -29.28%
Gran Tierra Energy 0.26 -0.88% -0.00 2383480 0.27 0.25 0.27 2000 0.25 0.27 100 8.04% -79.90%
Great Panther Silver 0.40 -2.23% -0.01 3652310 0.41 0.40 0.42 200 0.39 0.42 5600 -9.16% -21.63%
Grupo Simec B. de C. 6.38 -6.86% -0.47 1021 6.85 6.38 6.85 100 0.00 8.44 300 6.69% -37.20%
HILLMAN GRP CAP. PFD 27.25 1.63% 0.44 5728 26.80 26.75 27.25 100 27.75 29.00 500 8.18% -20.95%
HMG Courtland Proper 11.00 - - - - - - 200 3.01 14.99 100 0.00% 0.00%
Houston American Ene 0.13 1.05% 0.00 2116541 0.13 0.13 0.13 500 0.13 0.13 17000 0.22% -7.88%
iBio 1.51 4.14% 0.06 6939728 1.39 1.38 1.54 500 1.47 1.54 100 2.03% 506.43%
IMPAC Mortgage 1.65 -2.37% -0.04 47935 1.51 1.51 1.70 200 1.50 1.66 700 19.57% -68.63%
Imperial Oil 15.26 -1.68% -0.26 557954 15.56 15.04 15.56 100 14.50 15.40 400 6.79% -42.35%
INCOME OPPORT.REALTY 12.50 4.17% 0.50 262 12.50 12.50 12.50 100 0.00 4294.67 100 21.95% -5.30%
INDEXPLUS TRUST SER. 27.84 - - - - - - 500 1.00 4294.67 100 0.00% 0.00%
India Globalization 0.62 0.69% 0.00 3335529 0.61 0.56 0.66 2000 0.57 0.64 11200 23.04% -2.35%
INDONESIA ENERGY -,0 4.34 5.33% 0.22 2326 4.18 4.01 4.34 200 3.75 7.50 100 2.24% 0.00%
INFUSYSTEMS HLDG.DL- 11.37 -1.30% -0.15 42219 11.48 11.25 11.48 100 11.27 12.51 1000 1.70% 33.29%
INNSUITES HOSPITALIT 0.80 -3.61% -0.03 562 0.80 0.80 0.80 1100 0.75 0.84 100 -1.70% -47.71%
InspireMD 0.90 -0.06% -0.00 57809 0.90 0.88 0.90 1100 0.85 0.96 600 13.92% -16.67%
INSPIREMDWTS21 0.01 22.45% 0.00 35700 0.02 0.01 0.02 100 0.00 0.02 5000 62.16% 81.82%
INSPIREMD(2016) WTS2 0.00 - - - - - - 1 0.00 0.25 10 40.00% -6.67%
INTELLIGENT SYS. DL- 32.17 0.47% 0.15 16497 32.34 31.70 32.45 2000 30.00 32.55 100 0.97% -19.45%
INTEST CORP. DL-,01 3.16 0.64% 0.02 39378 3.18 3.14 3.19 500 2.15 3.38 100 6.76% -46.89%
Intl Tower Hill Mine 0.69 7.42% 0.05 382890 0.65 0.64 0.71 400 0.63 0.79 500 -4.41% 27.58%
Inuvo 0.39 -1.99% -0.01 1352886 0.40 0.38 0.41 25000 0.38 0.40 4800 18.60% 33.24%
INVESCO ADVANT.MUN.I 10.15 0.30% 0.03 81387 10.14 10.12 10.22 2500 9.98 11.77 1000 1.50% -9.13%
IsoRay 0.68 -2.50% -0.02 465774 0.72 0.65 0.72 5000 0.66 0.68 300 -9.10% 8.84%
ISSUER DIRECT NEW DL 11.91 4.20% 0.48 18510 11.62 11.57 12.15 100 11.00 11.98 400 16.76% 1.88%
IT Tech Packaging 0.48 -3.59% -0.02 454422 0.50 0.47 0.51 500 0.46 0.50 300 -0.21% -48.58%
Kaleyra 6.31 -2.92% -0.19 30930 6.70 6.31 6.70 200 5.63 7.50 400 3.61% -25.76%
Kelso Technologies 0.52 -5.18% -0.03 59661 0.55 0.50 0.55 4000 0.46 0.75 200 -3.03% -27.81%
LGL GROUP INC. 8.15 -2.98% -0.25 28575 8.48 8.02 8.49 100000 0.01 9.85 100 -6.70% -45.67%
Libbey 0.86 -0.71% -0.01 90289 0.86 0.82 0.90 200 0.75 0.91 100 1.42% -40.41%
Lilis Energy 0.18 -1.25% -0.00 1328832 0.18 0.18 0.19 10000 0.18 0.19 100 -5.21% -52.11%
Lineage Cell Therape 0.86 -0.67% -0.01 671016 0.87 0.84 0.90 100 0.82 0.92 2000 -4.99% -2.97%
Mag Silver 12.71 0.47% 0.06 436064 12.74 12.55 13.11 200 12.40 13.47 500 2.01% 7.35%
MASTECH DIGITAL DL-, 17.66 3.82% 0.65 27333 17.40 17.23 17.75 100 16.00 18.60 100 10.65% 59.53%
MATINAS BIOPH.HLD.DL 0.89 -1.40% -0.01 1753621 0.92 0.86 0.92 2000 0.85 0.89 3000 16.51% -60.79%
Maverix Metals 5.22 4.61% 0.23 143441 5.07 4.88 5.25 100 5.00 5.40 100 13.29% 2.57%
Metalla Royalty & St 5.58 0.72% 0.04 95793 5.71 5.41 5.71 200 5.35 6.38 600 7.31% 3.33%
Mexco Energy Co. 2.92 0.00% 0.00 1554 2.92 2.81 2.92 100 1.98 4.40 100 15.63% -25.89%
MILESTONE SCIENTIFIC 1.88 6.82% 0.12 279066 1.77 1.72 1.88 1000 1.69 1.88 200 12.57% 35.25%
Myomo Inc. Registere 3.84 0.79% 0.03 68390 3.79 3.74 3.85 400 3.70 5.88 100 2.95% -57.45%
NanoViricides 7.57 -1.17% -0.09 697291 7.60 7.30 7.69 100 7.35 7.68 2400 -21.39% 201.59%
NATL HEALTHCARE CORP 65.18 0.32% 0.21 24641 66.20 64.18 66.20 100 61.48 68.49 100 11.59% -24.59%
Navidea Biopharmaceu 2.43 91.34% 1.16 82523724 3.12 2.26 3.50 2600 2.24 2.30 500 120.91% 92.86%
NETWORK-1 TECH.INC.D 2.28 -1.30% -0.03 4190 2.27 2.24 2.29 10400 2.05 2.35 500 2.24% 4.59%
NEUB.BER.RE.ES.S.DL- 3.26 0.31% 0.01 205040 3.27 3.24 3.29 400 3.20 3.33 400 8.67% -41.58%
NEUB.BER.N.Y.INTER.M 11.11 0.09% 0.01 41165 11.13 11.07 11.16 900 10.85 11.64 2400 0.82% -10.84%
NEUBERGER BERM.CAL.M 12.40 0.00% 0.00 23987 12.40 12.38 12.45 800 12.16 16.90 100 -0.40% -11.11%
NEUBERGER BERMAN H.Y 10.10 0.60% 0.06 118881 10.08 9.96 10.22 2500 9.79 15.00 100 3.27% -18.22%
Neuberger Berman MLP 2.94 0.00% 0.00 275794 2.95 2.86 2.95 50000 0.07 3.02 1000 8.09% -56.51%
NEUBERGER BERMAN MUN 14.25 1.79% 0.25 49859 14.48 14.04 14.48 1300 13.26 15.01 100 6.98% -7.53%
NEW CONCEPT INC. DL- 0.89 -4.80% -0.04 27427 0.96 0.88 0.96 200 0.65 0.92 700 7.96% -27.64%
NEW ENGLAND REA.ASS. 50.47 -0.96% -0.49 306 49.50 49.50 50.47 1000 41.50 4294.67 100 14.70% -18.60%
New Gold 1.20 5.26% 0.06 4733417 1.17 1.14 1.23 10000 1.14 1.25 14000 17.65% 36.36%
NexGen Energy 1.36 0.00% 0.00 184478 1.36 1.30 1.38 800 1.30 1.48 100 3.82% 6.25%
Northern Dynasty Min 0.92 2.49% 0.02 3005918 0.91 0.88 0.94 500 0.88 0.94 2500 4.51% 114.74%
Northern Oil and Gas 0.84 -0.70% -0.01 2083567 0.84 0.81 0.85 95800 0.80 0.85 15500 -4.41% -64.28%
NOVABAY PHARMACEUTIC 0.86 -0.38% -0.00 642278 0.85 0.84 0.86 6600 0.82 0.88 200 -3.48% 34.22%
NovaGold Resources 11.57 2.30% 0.26 2087723 11.53 11.38 11.83 600 11.43 11.55 1400 -1.11% 29.13%
NTN Buzztime 1.15 -10.85% -0.14 69417 1.35 1.13 1.42 500 1.10 1.45 2000 -17.27% -47.73%
NUVERRA ENVIRONM. SO 1.42 -5.12% -0.08 624 1.42 1.42 1.42 200 1.01 3.99 200 -0.48% -50.84%
ONCOCYTE CORP. 2.78 11.65% 0.29 570377 2.52 2.33 2.92 1000 2.05 2.95 200 -3.47% 23.56%
ORAGENICS 0.61 3.27% 0.02 1686228 0.58 0.56 0.62 4500 0.59 0.61 1000 13.84% 15.95%
Palatin Technologies 0.47 2.55% 0.01 1092658 0.46 0.46 0.47 900 0.47 0.49 500 4.69% -39.77%
Paramount Gold Nevad 1.10 1.85% 0.02 65257 1.11 1.08 1.14 100 1.05 1.38 900 -3.51% 42.23%
PARK NATIONAL DL 6,2 65.44 -4.22% -2.88 162166 69.38 65.05 69.75 100 65.25 68.32 100 -5.68% -36.08%
PEDEVCO CORP. DL-,20 0.75 3.78% 0.03 14752 0.75 0.70 0.75 200 0.69 0.84 200 -7.50% -54.82%
Pfenex 6.87 2.23% 0.15 174146 6.67 6.57 6.96 400 6.55 7.10 100 4.89% -37.43%
PG + E CORP. PFD H 4 22.25 0.00% 0.00 1000 22.25 22.25 22.25 10000 0.01 4294.67 100 0.00% 15.58%
PG + E CORP. PFD C 5 23.00 0.00% 0.00 100 23.00 23.00 23.00 100 22.01 4294.67 100 0.00% 6.73%
PG + E CORP. PFD D 5 23.45 - - - - - - 100 20.02 23.25 7100 -0.19% 9.58%
PG + E CORP. 1ST PFD 25.35 - - - - - - 100 21.01 4294.67 100 -0.59% 5.62%
PG + E CORP.4,36 PFD 22.00 - - - - - - 100 18.00 4294.67 100 0.00% 12.53%
PG + E CORP.4,80 PFD 21.63 - - - - - - 100 20.02 4294.67 100 0.00% 6.03%
PG + E CORP. 1.PFD A 22.79 0.11% 0.02 400 22.78 22.78 22.79 200 22.77 4294.67 100 -5.27% 6.83%
PG + E CORP.6 1.PFD 28.00 1.38% 0.38 862 27.41 27.41 28.00 200 23.01 4294.67 100 0.00% 7.78%
PIONEER DIV.HIGH INC 11.26 0.99% 0.11 105080 11.20 11.15 11.29 2200 10.75 11.69 2200 3.97% -24.33%
PITTSBURGH & WEST VI 19.58 -3.40% -0.69 69588 20.20 18.88 20.36 200 18.00 19.60 100 -1.11% 117.56%
Planet Green Holding 3.25 2.17% 0.07 6053 3.22 3.22 3.25 100 3.22 3.27 100 7.58% 18.57%
Platinum Group Metal 1.60 -0.62% -0.01 310713 1.63 1.50 1.67 1000 1.52 1.65 100 11.89% -5.33%
PLYH INDLCUM PREF 26.24 7.06% 1.73 1105 25.18 24.62 26.24 200 10.00 4294.67 100 5.64% -0.98%
Polymet Mining Co. 0.26 1.83% 0.00 289867 0.26 0.25 0.26 5000 0.23 0.27 1600 -3.50% 2.01%
POWR REITP 26.86 - - - - - - 100 25.69 29.12 100 4.15% -1.43%
Protalix BioTherapeu 2.99 0.00% 0.00 107029 2.96 2.93 3.03 400 2.88 3.11 100 1.36% -8.84%
RADIANT LOGISTICS DL 3.72 -0.80% -0.03 123200 3.79 3.66 3.81 400 3.55 4.88 400 9.09% -33.21%
REAVES UTILITY INC. 31.26 0.22% 0.07 135952 31.24 30.95 31.26 300 30.95 31.99 100 2.19% -15.65%
REGL HEAL10.875P 1.97 -1.00% -0.02 100 1.97 1.97 1.97 100 0.00 3.49 200 4.23% -52.40%
Regional Health Prop 1.20 -0.83% -0.01 29039 1.15 1.15 1.21 1200 1.15 1.20 200 3.45% -14.29%
RENN FUND INC. 1.33 0.00% 0.00 2608 1.30 1.30 1.33 1500 0.51 1.50 1000 18.75% -18.90%
RETRACTABLE TECHNOLO 5.40 13.45% 0.64 737901 4.78 4.78 5.45 1000 4.90 5.50 100 5.68% 260.00%
RING ENERGY INC. 1.00 -0.99% -0.01 1238566 1.07 1.00 1.09 6000 1.00 3.89 500 33.33% -62.12%
RMR REAL ESTATE INCO 10.49 1.94% 0.20 39643 10.21 10.21 10.49 2400 9.66 11.00 300 15.53% -48.07%
SACM CAPI6.87524 22.21 0.00% 0.00 371 22.21 22.21 22.21 100 18.78 25.90 100 0.66% -11.51%
SACM CAPI7.12524 22.92 -1.86% -0.43 350 22.85 22.85 22.92 100 19.66 24.00 100 3.06% -10.25%
SACHEM CAPITAL CORP. 2.51 1.21% 0.03 60347 2.48 2.32 2.52 400 2.31 3.01 2500 9.61% -42.17%
Sanchez Production ' 0.40 -3.64% -0.02 53055 0.40 0.37 0.41 100 0.39 0.43 200 -5.15% 32.55%
Seaboard Co. 2999.00 0.23% 6.95 1335 2992.00 2950.01 3025.00 1 2920.00 3250.00 16 -1.68% -29.44%
SENSEONICS HLGS.INC. 0.46 0.69% 0.00 2007758 0.47 0.45 0.48 1500 0.46 0.47 4300 -3.07% -49.28%
SERVOTRONICS INC. DL 7.84 -1.08% -0.09 1615 7.84 7.84 7.84 100 7.08 10.50 100 0.57% -22.02%
Sierra Metals 0.79 1.27% 0.01 34998 0.82 0.78 0.82 1600 0.79 0.86 500 11.27% -52.09%
SIFCO INDS INC. DL 1 4.04 -4.04% -0.17 11203 4.18 4.04 4.34 100 3.82 4.50 400 -8.18% 2.28%
Silvercorp Metals 4.13 -1.20% -0.05 2473119 4.25 4.11 4.35 200 4.09 4.25 500 -8.83% -27.16%
SilverCrest Metals 8.59 -0.92% -0.08 587109 8.80 8.57 8.92 1000 8.50 8.90 100 6.44% 27.45%
Solitario Zinc 0.31 3.21% 0.01 306620 0.33 0.30 0.33 4000 0.26 0.36 100 22.52% 4.07%
SOUTHERN CALIF. PFD 22.51 - - - - - - 100 20.80 4294.67 100 0.00% 0.00%
STHN CAL. ED. 4,24 P 22.32 - - - - - - 500 18.50 25.56 100 -1.18% -5.81%
STHN CAL. ED. 4,32 P 22.79 - - - - - - 100 22.60 4294.67 100 -2.18% -1.09%
STHN CAL. ED. 4,78 P 24.00 -0.37% -0.09 2000 24.01 24.00 24.01 100 22.00 27.49 100 0.00% -2.36%
SPARK NETW. SE SP.AD 2.77 2.59% 0.07 64534 2.77 2.67 2.80 2000 2.70 3.03 300 -3.82% -38.85%
STANDARD DIVERSIFIED 11.83 2.60% 0.30 6355 11.74 11.65 11.83 1900 11.55 16.82 100 1.02% -19.25%
Stereotaxis 3.86 -1.28% -0.05 107478 3.90 3.72 3.91 300 3.70 4.00 600 12.21% -27.03%
SUNLINK HEAL 0.84 2.44% 0.02 13878 0.82 0.79 0.84 500 0.70 0.84 500 4.96% -21.50%
SUPERIOR DRIL.PRO.DL 0.85 0.27% 0.00 32009 0.84 0.84 0.86 1000 0.85 0.86 4900 10.69% 3.94%
Synthetic Biologics 0.33 2.87% 0.01 212574 0.33 0.31 0.33 300 0.32 0.35 2100 1.54% -34.90%
TAKUNA ART NEW DL -, 1.37 -2.84% -0.04 526 1.38 1.37 1.38 100 0.40 1.37 100 -9.71% 174.55%
TALOS ENERGY INC. WT 0.24 4.13% 0.01 26774 0.23 0.21 0.25 300 0.01 28.50 100 25.99% -85.12%
Tanzanian Gold 0.79 -1.25% -0.01 231982 0.82 0.78 0.82 400 0.76 0.82 500 -6.21% 27.60%
Taseko Mines 0.40 -2.44% -0.01 338167 0.45 0.40 0.45 300 0.36 0.43 400 16.18% -16.67%
Tengasco 0.52 2.16% 0.01 10113 0.53 0.51 0.53 400 0.36 0.55 2400 5.31% 5.28%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
TIDEWATER WTS24 0.28 13.95% 0.03 306 0.28 0.28 0.28 900 0.25 2.40 50000 9.62% -47.21%
TIMBER PHARMACEUT. I 2.91 -11.55% -0.38 1600555 3.50 2.75 3.64 100 2.71 3.15 1400 -56.97% -42.81%
TOMPK.FINL CORP. DL- 60.82 -0.02% -0.01 20872 62.16 59.69 62.16 200 60.22 60.88 100 8.14% -33.53%
Trans Petroleum 0.24 3.14% 0.01 333922 0.24 0.23 0.24 1000 0.23 0.25 6000 8.89% -50.83%
TransEnterix 0.42 0.60% 0.00 903202 0.41 0.40 0.43 400 0.41 0.44 500 9.29% -71.26%
Trilogy Metals 1.90 0.53% 0.01 121605 1.93 1.87 1.97 400 1.85 2.04 400 -0.52% -26.92%
TRIY PL 1.78 0.56% 0.01 27105 1.68 1.68 1.80 400 1.15 1.99 100 9.69% -40.86%
TRIO-TECH INTERNATIO 2.85 -4.68% -0.14 9533 2.86 2.85 2.99 100 2.45 3.30 200 -1.04% -28.57%
UNIQUE FABRICAT. DL- 3.05 4.10% 0.12 2791 2.97 2.88 3.05 200 1.31 3.60 1600 15.09% -20.98%
US ANTIMONY CORP. DL 0.34 1.65% 0.01 21538 0.35 0.33 0.35 200 0.23 0.35 700 -3.29% -12.08%
Universalcurity Inst 0.59 -2.01% -0.01 8038 0.61 0.58 0.61 8500 0.26 1.12 1700 -1.26% -4.27%
Ur-Energy 0.54 -5.32% -0.03 216496 0.57 0.53 0.57 500 0.49 0.60 100 2.13% -8.75%
Uranium Energy Co. 1.10 0.00% 0.00 722983 1.10 1.08 1.11 400 1.07 1.12 31000 5.77% 19.67%
VirnetX Co. 7.19 5.58% 0.38 850030 6.68 6.68 7.19 1000 7.00 7.30 1000 23.33% 89.21%
Vista Gold Co. 0.88 2.15% 0.02 209733 0.85 0.85 0.89 2000 0.81 0.90 400 9.52% 21.90%
VOLITIONRX LTD DL-,0 3.00 -0.99% -0.03 367548 3.10 2.96 3.18 1000 2.97 3.23 300 -17.81% -36.71%
VOLT INFO. SCIE. DL- 0.79 6.88% 0.05 30280 0.71 0.71 0.79 200 0.72 0.79 2000 7.15% -68.11%
WELLS FARGO AD.UT.+H 12.29 0.41% 0.05 11328 12.25 12.25 12.29 2000 11.67 13.50 200 3.80% -11.96%
WELLS FARGO ADVA.MUL 10.12 1.10% 0.11 111313 10.05 10.04 10.17 2500 9.84 10.22 3900 3.37% -21.43%
WELLS FARGO INCOME O 6.94 1.31% 0.09 308304 6.86 6.84 6.97 3600 6.59 7.50 1000 5.95% -17.58%
Western Copper & Gol 0.76 1.68% 0.01 126632 0.75 0.73 0.76 700 0.70 0.85 1000 4.83% -8.17%
WidePoint Co. 0.62 4.86% 0.03 1189320 0.58 0.56 0.66 400 0.61 0.65 5000 5.76% 55.45%
WIRELESS TELECOM DL- 0.96 6.18% 0.06 31844 0.95 0.91 0.99 200 0.90 1.34 100 8.40% -32.87%
Xtant Medical Hldgs. 1.55 -10.92% -0.19 2286991 1.59 1.35 1.63 600 1.36 1.57 1700 144.06% -3.12%
ZEDGE INC. CL.B DL-, 1.10 -10.57% -0.13 19649 1.07 1.07 1.22 30000 0.78 4294.67 100 7.84% -28.57%
ZOMEDICA PHARMA. 0.21 -3.68% -0.01 14608305 0.22 0.20 0.22 100 0.21 0.21 14600 -7.01% -35.11%