11.08.2020 18:35:45
AMEX COMPOSITE
2163.26
USD
-4.9548
-0.23%
11.08.2020 18:20
 
Chart
Kursdaten
Kurs 2163.26 Eröffnung 2163.78
Diff. absolut -4.95 Tages-Hoch 2185.53
Diff. % -0.23 % Tages-Tief 2162.33
Volumen 187867158 Umsatz 599516233.96387
Schlusskurs vom 10.08.2020 2168.21 Volatilität in % -
Börse Letzter Handel 11.08.2020 / 18:20
Währung USD Aktualisierungsstand 11.08.2020 / 18:35
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -15.06% 2636.9 1276.1
1 Woche 4.60% 2181.4 2070.5
1 Monat 9.62% 2181.4 1956.0
3 Monate 13.15% 2181.4 1750.0
6 Monate -8.95% 2443.3 1276.1
1 Jahr -11.23% 2636.9 1276.1
3 Jahre -12.98% 2790.4 1276.1
SMI
12.6
26.51
SMI
-14.11
-10.68
SMI
-15.06
-4.95
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":-15.06,"chartHeight":19.690634896242,"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":-4.95,"chartHeight":14.620872751688,"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":-12.96,"chartHeight":19.006371223332,"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":-2.62,"chartHeight":11.721994912489,"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":-3.83,"chartHeight":13.452037973836,"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":-4.24,"chartHeight":13.915422578661,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 11.08.2020 18:35:44
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
1847 GOEDEKER DL-,00 8.00 -3.61% -0.30 8071 8.11 8.00 8.11 100 8.00 8.30 100 -7.78% 0.00%
22nd Century Group 0.71 -1.91% -0.01 747908 0.72 0.71 0.74 700 0.71 0.71 2800 -5.74% -34.01%
ABER.AS.PAC. DL-,01 4.15 0.48% 0.02 191170 4.15 4.13 4.15 4400 4.14 4.15 8600 0.24% -2.82%
ABER.AUS.EQ. DL-,01 4.81 0.63% 0.03 18605 4.79 4.79 4.84 600 4.81 4.83 200 1.70% -11.65%
Aberdeen Emerging Ma 6.69 0.75% 0.05 19056 6.65 6.61 6.69 200 6.68 6.69 300 1.68% -12.86%
ABERDEEN GLOB.INC.DL 7.22 2.12% 0.15 19571 7.13 7.13 7.22 500 7.18 7.26 300 1.14% -12.06%
ACME UTD CORP. DL 2, 23.45 -0.09% -0.02 4880 23.73 23.19 23.73 200 23.40 23.84 100 7.27% -1.35%
Actinium Pharmaceuti 10.35 -11.52% -1.35 1538186 10.04 8.85 10.91 300 10.31 10.35 500 -35.02% 79.10%
ADAMS RES. EN. INC.D 22.25 0.72% 0.16 15412 22.12 22.01 22.52 700 22.00 22.50 100 1.89% -41.98%
AEROCENTURY CORP. DL 3.07 2.87% 0.09 23094 2.97 2.89 3.14 100 2.92 3.07 1900 3.11% -33.78%
Ageagle Aerial Syste 3.12 -2.04% -0.07 1784125 3.20 3.06 3.22 200 3.12 3.13 3000 13.93% 608.89%
AGEX THERAPEUTI. DL0 1.29 0.00% 0.00 94315 1.30 1.25 1.30 700 1.29 1.30 21400 17.27% -29.12%
AIM ImmunoTech 2.88 -6.19% -0.19 3181929 3.04 2.80 3.07 800 2.87 2.88 1000 8.48% 464.34%
AIR INDUSTRIES GR.DL 1.28 2.28% 0.03 17534 1.23 1.23 1.29 2800 1.27 1.29 100 -3.85% -45.65%
Alexco Resource Co. 2.67 -7.12% -0.20 2566512 2.75 2.65 2.82 6900 2.67 2.68 7400 -4.32% 24.14%
Almaden Minerals 0.70 -4.59% -0.03 443318 0.70 0.68 0.71 200 0.70 0.70 100 -2.01% 24.77%
Alpha Pro Tech 16.55 -7.36% -1.31 1340275 17.25 16.01 17.25 200 16.54 16.55 500 -28.16% 420.70%
ALTISOURCE ASSET MGM 12.75 1.92% 0.24 1993 12.55 12.55 12.75 100 12.83 13.25 100 -11.20% 1.30%
AMBOW ED.HLDG A ADR 2.89 -3.34% -0.10 74428 2.94 2.68 2.94 2100 2.88 2.89 100 -3.55% 51.01%
AMCON DISTRIBUTING D 72.53 0.12% 0.09 298 72.50 72.50 72.53 390 72.50 74.90 40 6.08% 0.60%
American Shared Hosp 2.16 0.93% 0.02 22785 2.21 2.14 2.23 100 2.13 2.19 800 4.90% -12.30%
Americas Gold and Si 3.12 -7.42% -0.25 1159820 3.16 3.08 3.24 5700 3.11 3.12 200 -4.53% 6.31%
Ampio Pharmaceutical 0.87 -14.24% -0.14 6251482 1.00 0.76 1.00 500 0.87 0.87 100 -3.81% 73.24%
ANNOVIS BIO INC. DL- 5.75 2.96% 0.17 19037 5.46 5.46 5.85 2000 5.70 5.77 500 -2.79% 0.00%
Armata Pharmaceutica 3.61 1.77% 0.06 8754 3.62 3.50 3.62 100 3.46 3.63 100 -10.13% 9.23%
ASHFORD INC. DL-,01 7.69 -6.98% -0.58 38481 8.44 7.56 9.15 100 7.80 7.97 200 34.06% -64.95%
Auryn Resources 2.22 -7.12% -0.17 471226 2.37 2.21 2.37 1400 2.21 2.22 100 -4.40% 65.97%
AVALON HLDGS CORP.A 1.79 4.61% 0.08 2829 1.71 1.71 1.80 100 1.75 1.79 100 -1.16% -10.94%
Avino Silver & Gold 1.13 -9.77% -0.12 2525213 1.15 1.10 1.17 1000 1.12 1.13 3800 19.05% 116.60%
B2Gold Co. 6.55 -5.48% -0.38 5828519 6.50 6.42 6.71 49400 6.54 6.55 6200 -0.29% 72.82%
BALLANTYNE STRONG DL 1.84 -1.60% -0.03 8406 1.89 1.84 1.89 100 1.84 1.87 200 8.72% -42.28%
BANCROFTP 25.75 -0.16% -0.04 400 25.80 25.75 25.80 100 25.65 25.75 100 0.36% -0.62%
BANCROFT FUND LTD. D 26.40 -1.58% -0.43 8169 26.71 26.00 26.89 300 26.40 26.68 200 0.32% 2.80%
BAR HARBOR BANKSHS D 21.78 1.30% 0.28 23033 21.90 21.52 22.06 100 21.72 21.86 100 5.19% -15.32%
BARNWELL IND. DL -,5 0.98 -4.20% -0.04 48108 1.06 0.96 1.06 100 0.98 1.01 100 6.77% -0.49%
BATN OIL 8.90 0.45% 0.04 771 8.90 8.90 8.90 200 8.55 9.07 100 -1.45% -34.13%
BIOS CROP 0.57 -1.72% -0.01 44090 0.59 0.57 0.64 49900 0.57 0.59 1000 9.43% 262.52%
BIOCERES CROP SOL. 6.12 5.15% 0.30 26884 5.89 5.82 6.25 100 5.95 5.99 200 9.80% 15.27%
BIOMX INC. DL -,0001 7.61 -4.91% -0.39 99589 8.39 7.57 8.52 100 7.44 7.60 100 55.95% -17.40%
BIRKS GROUP INC. A 0.94 -0.31% -0.00 44851 0.94 0.92 0.96 100 0.94 0.96 900 4.40% 4.39%
BK TECHS CORP. DL-,6 3.17 -0.94% -0.03 6477 3.17 3.16 3.33 500 3.09 3.25 3000 0.95% 3.23%
BLONDER TONGUE LABS 0.80 -0.74% -0.01 23554 0.85 0.77 0.85 100 0.80 0.82 1200 5.84% 6.57%
BLUE RIDGE BANKSHS(V 14.32 -2.25% -0.33 2238 14.36 14.32 14.54 1000 14.50 14.75 700 -7.03% -31.65%
Bluerock Resident. G 7.75 2.17% 0.17 78313 7.67 7.67 7.91 200 7.73 7.76 400 8.58% -37.01%
BLUEROCK RESID.GR.RE 22.80 0.44% 0.10 99158 22.83 22.80 22.88 1000 22.75 22.92 100 0.74% -10.47%
BLUEROCK RESID.GR.RE 24.14 0.09% 0.02 2000 24.10 24.09 24.14 1000 24.10 24.25 200 0.76% 0.00%
BLUEROCK RESID.GR.RE 24.78 -0.12% -0.03 23859 24.80 24.78 24.82 100 24.75 24.80 2300 -0.24% -4.50%
BNY MELL.MUN.INCOM.D 8.83 -0.17% -0.02 17699 8.82 8.80 8.85 200 8.82 8.83 500 1.79% -0.50%
BOWL AMERICA INC. A 9.40 -1.36% -0.13 1248 9.75 9.40 9.75 200 9.35 9.50 200 -0.16% -38.48%
Caledonia Mining 23.34 -1.19% -0.28 107367 23.99 22.24 24.50 100 23.18 23.57 100 4.79% 180.52%
Camber Energy 0.83 0.00% 0.00 645636 0.84 0.82 0.85 100 0.83 0.83 300 -1.01% -56.54%
Can Fite Biopharma A 2.17 -2.03% -0.04 313134 2.25 2.15 2.26 2000 2.17 2.18 700 -9.76% -32.73%
CBDMD INC. DL-,001 3.86 -2.03% -0.08 450908 4.00 3.81 4.05 500 3.86 3.88 500 18.32% 74.34%
CEL-SCI 12.25 1.83% 0.22 189377 12.00 11.60 12.25 200 12.21 12.25 1000 -5.35% 31.48%
CENTRAL SEC. DL 1 29.42 0.07% 0.02 11034 29.40 29.39 29.52 200 29.37 29.42 2000 0.41% -11.18%
CENTRUS ENERGY 18.21 -3.65% -0.69 37963 18.93 18.01 19.21 500 18.01 18.25 500 16.74% 174.71%
CHAN HEAL 9.90 -0.50% -0.05 1602 9.90 9.90 9.90 100 9.85 9.90 2200 0.51% 0.00%
CHASE CORP. DL-,10 107.50 1.41% 1.49 9307 107.60 107.10 108.60 100 106.74 107.82 100 2.92% -10.52%
Cheniere Energy 54.05 -1.36% -0.74 390620 55.00 53.98 55.24 100 54.01 54.04 200 9.58% -10.28%
Cheniere Energy Part 37.96 0.32% 0.12 36189 38.03 37.21 38.09 100 37.80 37.94 200 7.41% -4.95%
Chicago Rivet & Mach 20.00 -4.76% -1.00 4245 20.78 19.50 20.88 100 19.79 20.69 200 0.00% 0.00%
China Pharma 0.57 13.42% 0.07 4428368 0.50 0.49 0.60 100 0.57 0.57 100 0.43% 112.86%
CKX LANDS INC. 9.50 1.58% 0.15 872 9.04 9.04 9.50 100 9.00 9.50 1400 5.67% 1.95%
CLOUGH GLOBAL ALLOCA 9.99 0.96% 0.10 8853 9.90 9.90 10.00 5900 9.99 10.00 1000 2.70% -9.59%
CLOUGH GLOBAL EQUITY 11.80 -0.42% -0.05 21642 11.83 11.61 11.90 200 11.82 11.83 200 1.89% -1.82%
CLOUGH GLOBAL OPP. F 9.62 -0.82% -0.08 71562 9.78 9.54 9.78 2000 9.62 9.63 600 1.89% 2.75%
COHEN + COMPANY DL - 19.77 -0.68% -0.14 131025 18.74 18.74 19.88 100 19.70 19.85 200 -5.05% 404.05%
COMPX INTL INC A DL- 14.42 3.23% 0.45 316 14.42 14.42 14.42 100 14.34 14.92 500 2.05% -4.25%
Comstock Mining 0.82 -1.55% -0.01 208382 0.82 0.81 0.86 500 0.82 0.83 4400 2.20% 89.85%
Condor Hosp Trust 4.45 2.77% 0.12 3246 4.24 4.24 4.46 100 4.42 4.49 100 7.18% -60.78%
Contango Oil & Gas 2.32 5.45% 0.12 172283 2.25 2.19 2.35 2500 2.31 2.33 3300 18.92% -40.05%
Core Molding Technol 5.75 -7.41% -0.46 28626 6.26 5.48 6.26 100 5.74 5.77 200 20.00% 91.08%
CORMEDIX INC. DL-,00 4.28 0.71% 0.03 233010 4.25 4.02 4.28 300 4.26 4.29 400 1.43% -41.62%
CORNERS.STR.VAL. DL- 11.37 0.93% 0.10 491976 11.32 11.31 11.39 2300 11.36 11.37 800 3.68% 0.45%
CORNERSTONE TO.RET.D 11.17 0.81% 0.09 258931 11.20 11.13 11.20 800 11.16 11.17 700 5.22% 0.82%
CPI AEROSTRUCTURES D 3.43 1.78% 0.06 57743 3.38 3.38 3.46 400 3.42 3.44 700 5.31% -49.93%
CREDIT SUI. ASSET MG 2.91 0.34% 0.01 69305 2.93 2.90 2.93 19300 2.90 2.91 6900 2.84% -9.94%
CREDIT SUISSE H. YLD 2.14 0.23% 0.00 470774 2.15 2.13 2.16 19600 2.13 2.14 12300 2.64% -14.60%
CRH MEDICAL CORP. 2.63 6.29% 0.16 78003 2.37 2.37 2.63 800 2.61 2.63 700 1.65% -28.82%
CTO REAL 43.77 1.09% 0.47 1768 43.10 43.10 43.80 100 43.62 43.97 200 7.82% -28.22%
CYNERGISTEK INC. DL 1.90 0.53% 0.01 11017 1.87 1.77 1.90 100 1.87 1.93 200 11.18% -42.73%
DAXOR CORP. DL -,01 17.37 -0.69% -0.12 9115 17.44 16.25 17.44 200 16.61 17.50 200 -3.31% 86.06%
DEL.INV.COL.INS.MUNI 14.33 0.38% 0.05 1699 14.33 14.27 14.37 400 14.23 14.37 100 1.90% -3.96%
DEL.INV.NAT.MUN.IN.D 13.12 0.71% 0.09 9819 13.04 13.04 13.13 300 13.05 13.13 200 0.62% -1.93%
DELAWARE INVTS MINN. 13.16 0.57% 0.07 13267 13.14 13.08 13.17 200 13.16 13.18 200 0.69% -0.38%
DELTA APPAREL INC. D 15.21 4.93% 0.71 44289 15.00 14.73 15.32 100 15.15 15.22 200 3.87% -53.41%
Denison Mines Co. 0.48 -1.56% -0.01 253758 0.48 0.48 0.49 1400 0.48 0.48 1000 -5.42% 17.40%
DOCUMENT SEC.SYS. DL 8.59 -17.88% -1.87 1101584 9.80 8.12 10.00 600 8.56 8.59 200 30.91% 15.76%
DPW Holdings 2.34 -4.49% -0.11 589543 2.41 2.23 2.42 200 2.34 2.35 4300 -10.58% 105.88%
Dunxin Financial Hol 0.65 -3.39% -0.02 11596 0.67 0.65 0.68 2900 0.65 0.67 200 6.94% -40.09%
EAGLE CAPITAL GROWTH 7.24 0.42% 0.03 1711 7.22 7.22 7.26 100 7.22 7.26 100 3.00% -10.11%
EATON VAN.CAL.MUN.IN 14.05 2.33% 0.32 13077 13.83 13.83 14.05 200 13.95 14.04 200 0.67% 1.85%
EATON VANCE CALIF.MU 11.85 0.51% 0.06 70647 12.05 11.81 12.05 800 11.81 11.85 200 1.38% 4.80%
EATON VANCE LTD DURA 11.84 0.00% 0.00 147931 11.85 11.83 11.85 500 11.84 11.85 2300 1.11% -10.64%
EATON VANCE MUNICIPA 13.38 -0.15% -0.02 59790 13.40 13.36 13.40 1100 13.37 13.38 200 1.13% 4.04%
EATON VANCE N.Y.M.IN 13.47 -0.04% -0.01 3362 13.52 13.46 13.52 2600 13.45 13.47 100 1.78% 0.60%
EATON VANCE NY MUNIC 12.36 -0.36% -0.04 8667 12.40 12.36 12.40 400 12.34 12.39 200 2.23% 2.65%
ELECTROMED INC. DL - 18.46 -0.11% -0.02 71836 18.51 18.10 18.67 300 18.29 18.45 100 7.50% 113.64%
Ellomay Capital 26.79 - - - - - - 100 26.12 26.81 100 0.00% 0.00%
ELLH GROWP 26.00 -0.04% -0.01 235 26.00 26.00 26.00 100 25.91 26.00 300 0.19% 1.26%
ELLSWORTH GWTH+INC.F 12.27 -0.57% -0.07 13074 12.27 12.18 12.30 1700 12.27 12.28 200 3.09% 4.93%
eMagin 1.40 6.07% 0.08 3525695 1.42 1.32 1.45 1400 1.40 1.41 5700 23.36% 283.94%
EMERSON RADIO DL-,01 0.76 -1.92% -0.01 14053 0.75 0.75 0.77 200 0.75 0.77 2500 1.91% -6.12%
EMX Royalty 2.67 -1.84% -0.05 387164 2.65 2.52 2.70 100 2.67 2.68 600 -9.93% 65.69%
Energy Fuels Inc War 0.59 -10.62% -0.07 11716 0.68 0.59 0.68 800 0.50 0.65 1000 -19.73% -19.18%
Energy Fuels 1.74 -1.69% -0.03 369538 1.76 1.72 1.80 15800 1.73 1.74 2700 -2.21% -7.33%
ENSERVCO CORP. DL-,0 0.18 0.17% 0.00 1162400 0.18 0.18 0.18 200 0.18 0.18 800 -17.24% -3.85%
ENVELA CORP. DL-,01 4.16 1.53% 0.06 23370 4.29 4.07 4.29 200 4.15 4.17 100 -9.89% 203.70%
Equinox Gold 11.88 -3.57% -0.44 1648071 11.90 11.56 12.20 600 11.87 11.89 700 2.33% 60.00%
ESPEY MFG + ELECT.DL 18.20 -2.15% -0.40 143 18.20 18.20 18.20 100 18.16 18.60 1000 -1.27% -13.89%
EVANS BANCORP INC. D 23.51 1.21% 0.28 2406 23.40 23.25 23.56 300 23.05 23.59 100 4.45% -42.07%
EVI INDS INC. DL-,02 26.20 -0.87% -0.23 2681 26.50 26.18 27.00 200 25.90 26.09 100 2.05% -2.26%
Evolution Petroleum 2.87 -0.26% -0.01 71868 2.91 2.85 2.97 1200 2.86 2.88 300 7.46% -47.35%
FIRST TRUST EN.INC.+ 10.36 0.39% 0.04 35150 10.44 10.30 10.48 500 10.35 10.39 300 1.38% -54.36%
FLANIGANS ENTER. DL- 16.15 6.60% 1.00 342 15.75 15.75 16.15 100 15.41 16.15 100 -5.31% -31.57%
Flexible Solutions I 2.58 4.45% 0.11 50405 2.50 2.46 2.63 200 2.57 2.59 5000 3.78% -3.89%
FRANKL.LTD DURAT.INC 8.88 0.23% 0.02 19588 8.87 8.84 8.90 200 8.86 8.88 600 2.90% -7.61%
Franklin Street Prop 5.64 0.62% 0.04 110535 5.69 5.61 5.80 200 5.64 5.65 400 8.30% -34.46%
FRIEDMAN INDS INC. D 5.32 1.72% 0.09 5729 5.20 5.20 5.43 100 5.23 5.30 2500 2.53% -13.12%
FTS INTL. INC. DL-,0 6.73 -3.03% -0.21 65173 6.25 6.00 7.04 100 6.70 6.80 200 14.14% -66.63%
GABELLI GL.UTIL. PRE 51.85 - - - - - - 2000 51.85 52.15 2100 0.00% 0.10%
GABELLI GL.UTIL.+INC 16.85 0.66% 0.11 5508 16.71 16.71 16.88 100 16.85 16.86 400 1.76% -11.33%
GABI GLOB6P 44.24 - - - - - - 300 44.26 47.70 300 0.00% 0.00%
GABI GOUT 10.40 -0.05% -0.01 2446 10.32 10.32 10.40 2500 10.40 10.48 100 0.00% -32.47%
GABI GOP 40.66 - - - - - - 600 40.70 41.00 1000 0.00% -0.83%
Galiano Gold 1.62 -3.27% -0.06 2138668 1.58 1.53 1.65 400 1.62 1.63 4700 -11.58% 76.84%
GAMCO GL.GO.NAT.R.+I 3.63 -2.55% -0.10 636500 3.65 3.63 3.67 13600 3.63 3.64 5200 2.19% -15.23%
GAMO GLOB0P 25.48 -0.23% -0.06 1075 25.51 25.46 25.51 600 25.45 25.60 7200 0.32% 1.64%
GEE Group 1.07 -6.52% -0.07 245045 1.13 1.06 1.15 4100 1.07 1.08 300 32.31% 194.87%
General Moly 0.24 -3.73% -0.01 142376 0.25 0.24 0.25 22700 0.24 0.24 800 4.52% 9.77%
GLOBALSCAPE INC. DL- 9.53 -0.16% -0.01 57407 9.48 9.48 9.57 200 9.52 9.54 100 0.10% -2.95%
GlobalStar 0.39 2.25% 0.01 4215392 0.38 0.38 0.40 300 0.39 0.39 3800 -1.30% -26.74%
Glowpoint Inc. Regis 3.17 7.82% 0.23 386305 2.93 2.85 3.19 300 3.13 3.17 200 -8.70% 111.51%
Gold Resource Co. 4.11 -6.49% -0.28 777538 4.16 4.09 4.22 2500 4.10 4.11 1800 0.69% -20.76%
Gold Standard Ventur 0.90 -1.64% -0.02 1475421 0.91 0.90 0.91 500 0.90 0.90 4700 13.93% 7.48%
Golden Minerals 0.42 -3.83% -0.02 1192224 0.43 0.41 0.43 100 0.42 0.42 200 2.18% 42.32%
Golden Star Resource 4.59 -4.18% -0.20 653172 4.62 4.42 4.66 600 4.59 4.60 1000 8.62% 25.72%
Goldfield Co. 4.03 -0.25% -0.01 28337 4.02 4.00 4.05 400 4.02 4.04 12200 2.28% 13.80%
GOODRICH PETROL. DL 7.88 -2.11% -0.17 6814 8.49 7.73 8.49 100 7.74 7.88 300 1.13% -19.82%
Gran Tierra Energy 0.32 0.16% 0.00 1031649 0.33 0.32 0.33 200 0.32 0.32 200 -0.66% -75.36%
Great Panther Mining 0.89 -8.89% -0.09 3493638 0.91 0.88 0.93 2100 0.89 0.89 100 20.36% 92.16%
Grupo Simec B. de C. 6.44 3.81% 0.24 1418 6.45 6.44 6.45 100 6.15 6.89 100 0.00% 0.00%
HILLMAN GRP CAP. PFD 28.98 0.55% 0.16 12762 28.99 28.91 29.00 1000 28.95 29.00 1600 14.00% -16.39%
HMG Courtland Proper 10.38 1.72% 0.17 375 10.38 10.38 10.38 1500 10.33 10.50 200 1.62% -19.13%
Houston American Ene 1.54 -1.59% -0.03 228489 1.56 1.51 1.60 200 1.54 1.55 500 -3.09% -13.97%
iBio Inc. 2.90 -21.27% -0.79 56865057 3.67 2.69 3.70 44800 2.90 2.91 1700 -18.36% 1381.93%
IMPAC Mortgage 1.61 0.62% 0.01 23875 1.63 1.58 1.64 200 1.60 1.62 13400 17.65% -69.58%
Imperial Oil 17.26 3.35% 0.56 438258 17.00 16.96 17.70 200 17.26 17.27 600 6.03% -36.91%
INCOME OPPORT.REALTY 11.99 - - - - - - 100 11.14 12.44 100 0.00% 0.00%
INDEXPLUS TRUST SER. 28.46 -1.86% -0.54 335 28.99 28.46 28.99 200 28.46 29.00 100 0.00% 0.99%
India Globalization 0.66 -2.79% -0.02 356944 0.68 0.65 0.69 100 0.65 0.66 500 -6.80% 7.94%
INDONESIA ENERGY -,0 4.89 5.50% 0.26 30935 4.74 4.30 5.28 100 4.67 4.98 900 2.77% 0.00%
INFUSYSTEMS HLDG.DL- 13.63 1.34% 0.18 49310 13.65 13.36 13.78 100 13.57 13.69 100 8.56% 57.68%
INNSUITES HOSPITALIT 1.15 -0.91% -0.01 558 1.15 1.15 1.15 200 1.10 1.16 200 6.41% -24.19%
InspireMD 0.45 -1.57% -0.01 591417 0.45 0.45 0.47 6600 0.45 0.45 1300 -0.87% -57.59%
INSPIREMDWTS21 0.01 -2.74% -0.00 4645 0.01 0.01 0.01 100 0.01 0.01 100 -51.37% 62.11%
INSPIREMD(2016) WTS2 0.00 - - - - - - 1 0.00 0.25 10 40.00% -6.67%
Integra Resources 3.48 -6.84% -0.26 62093 3.61 3.30 3.64 1300 3.45 3.53 100 -17.11% 59.85%
INTELLIGENT SYS. DL- 34.78 -0.03% -0.01 9950 35.14 34.00 35.14 100 34.79 34.99 100 12.59% -12.89%
International Tower 1.32 -1.12% -0.01 395877 1.28 1.28 1.38 1200 1.32 1.33 500 -21.18% 148.24%
INTEST CORP. DL-,01 4.86 4.29% 0.20 3895 4.84 4.84 4.89 100 4.80 4.86 1000 5.67% -21.68%
Inuvo 0.62 -4.99% -0.03 3642348 0.67 0.61 0.67 2000 0.61 0.62 200 9.58% 119.38%
INVESCO ADVANT.MUN.I 11.20 0.18% 0.02 53043 11.18 11.18 11.20 600 11.19 11.20 2700 1.59% 0.09%
IsoRay 0.66 0.46% 0.00 63303 0.67 0.66 0.67 300 0.66 0.66 100 -0.90% 5.38%
ISSUER DIRECT NEW DL 16.64 -0.36% -0.06 4063 16.36 16.36 16.75 300 16.44 16.73 100 6.98% 42.86%
IT Tech Packaging 0.51 -4.85% -0.03 57603 0.52 0.51 0.54 500 0.51 0.52 200 9.68% -42.98%
Kaleyra 5.60 -10.40% -0.65 577367 5.32 5.02 5.76 5300 5.60 5.61 500 33.55% -26.47%
Kelso Technologies 0.78 -0.89% -0.01 72356 0.79 0.77 0.80 300 0.78 0.78 300 12.08% 8.84%
LGL GROUP INC. 9.52 1.28% 0.12 4563 9.50 9.48 9.61 100 9.44 9.60 100 -2.59% -37.33%
Lineage Cell Therape 0.91 -2.69% -0.03 290274 0.93 0.90 0.93 1100 0.90 0.91 400 9.41% 4.49%
Mag Silver 15.62 -5.54% -0.92 455904 15.55 15.26 15.96 600 15.60 15.63 100 -1.49% 39.61%
MASTECH DIGITAL DL-, 23.79 3.84% 0.88 14519 23.47 23.31 24.06 700 23.62 23.96 100 6.41% 106.96%
MATINAS BIOPH.HLD.DL 0.87 -6.01% -0.06 2240849 0.91 0.86 0.92 400 0.86 0.87 200 14.08% -59.34%
Maverix Metals 4.39 -3.52% -0.16 188560 4.47 4.35 4.52 1100 4.37 4.38 200 -4.81% -10.59%
Metalla Royalty & St 9.12 -7.42% -0.73 543298 9.25 8.89 9.61 200 9.08 9.11 100 16.98% 82.41%
Mexco Energy Co. 5.96 -7.02% -0.45 22584 6.28 5.96 6.46 400 5.98 6.05 400 20.72% 62.69%
MILESTONE SCIENTIFIC 1.89 -0.53% -0.01 63797 1.90 1.85 1.90 200 1.89 1.90 600 -1.04% 36.69%
Myomo Inc. Registere 4.00 3.09% 0.12 357432 4.09 3.92 4.30 100 4.00 4.01 200 2.65% -57.00%
NanoViricides 6.15 -2.23% -0.14 139813 6.30 6.11 6.30 1000 6.13 6.15 300 -1.87% 150.60%
NATL HEALTHCARE CORP 67.18 2.49% 1.63 15359 66.24 65.36 68.70 200 67.03 67.33 100 7.76% -24.16%
Navidea Biopharmaceu 3.19 -7.80% -0.27 513615 3.62 3.10 3.69 1000 3.18 3.19 500 -30.10% 174.60%
NETWORK-1 TECH.INC.D 2.19 -0.45% -0.01 1953 2.18 2.17 2.19 200 2.17 2.19 100 1.38% 0.92%
NEUB.BER.RE.ES.S.DL- 4.09 -0.73% -0.03 195197 4.15 4.06 4.15 2400 4.09 4.10 2500 7.01% -26.16%
NEUB.BER.N.Y.INTER.M 12.28 0.32% 0.04 3999 12.35 12.19 12.35 200 12.17 12.28 1300 1.67% -1.77%
NEUBERGER BERM.CAL.M 13.62 -0.37% -0.05 13413 13.69 13.47 13.69 300 13.59 13.67 200 1.56% -2.01%
NEUBERGER BERMAN H.Y 11.36 0.22% 0.02 25523 11.33 11.33 11.38 200 11.34 11.36 200 1.52% -8.26%
Neuberger Berman MLP 3.12 0.16% 0.01 96747 3.13 3.07 3.20 200 3.10 3.12 500 13.92% -53.99%
NEUBERGER BERMAN MUN 15.45 0.85% 0.13 11996 15.35 15.35 15.60 400 15.35 15.47 200 -3.22% -0.58%
NEW CONCEPT INC. DL- 1.48 -0.15% -0.00 43179 1.50 1.48 1.53 600 1.48 1.50 4600 4.58% 20.73%
NEW ENGLAND REA.ASS. 52.00 -0.95% -0.50 322 51.24 51.24 52.00 300 49.31 52.00 600 -1.98% -16.13%
New Gold 1.47 -6.09% -0.10 5030918 1.45 1.42 1.50 37500 1.46 1.47 40600 -3.70% 77.27%
NexGen Energy 1.63 -2.69% -0.04 167856 1.68 1.61 1.71 2900 1.62 1.63 4700 -9.95% 30.86%
Northern Dynasty Min 1.49 -2.61% -0.04 4670140 1.47 1.45 1.52 25100 1.48 1.49 14300 -2.55% 257.48%
Northern Oil and Gas 0.84 2.17% 0.02 2021959 0.84 0.83 0.87 2500 0.84 0.84 1500 4.90% -64.78%
NOVABAY PHARMACEUTIC 1.01 -8.56% -0.10 2842876 1.09 1.00 1.11 4500 1.01 1.02 7400 -15.91% 73.44%
NovaGold Resources 8.46 -6.21% -0.56 1453054 8.70 8.39 8.70 3700 8.45 8.46 1000 0.45% 0.67%
NTN Buzztime 1.96 0.00% 0.00 24945 2.04 1.92 2.04 300 1.95 1.96 400 -4.39% -10.91%
NUVERRA ENVIRONM. SO 1.96 -6.67% -0.14 3691 2.00 1.96 2.03 100 1.91 1.96 100 8.53% -27.46%
OncoCyte 1.74 -3.33% -0.06 254232 1.80 1.69 1.80 1000 1.73 1.74 5000 13.21% -20.00%
Oragenics 0.98 -5.50% -0.06 1989613 1.04 0.95 1.05 500 0.98 0.98 2200 -11.86% 98.85%
Palatin Technologies 0.57 -0.81% -0.00 459493 0.58 0.56 0.58 200 0.57 0.57 300 -1.95% -26.11%
Paramount Gold Nevad 1.20 -5.91% -0.07 198831 1.24 1.12 1.25 6500 1.19 1.20 800 -3.05% 64.21%
PARK NATIONAL DL 6,2 89.69 1.51% 1.33 43311 89.50 89.50 91.06 100 89.57 89.86 100 6.55% -13.69%
PEDEVCO CORP. DL-,20 0.84 1.79% 0.01 9468 0.84 0.82 0.84 100 0.83 0.84 1000 -2.71% -50.52%
Pfenex 12.72 66.06% 5.06 9253443 12.65 12.50 13.38 1100 12.71 12.73 300 3.93% -30.24%
PG + E CORP. PFD H 4 24.00 2.67% 0.62 100 24.00 24.00 24.00 100 23.65 24.28 100 -1.58% 21.43%
PG + E CORP. PFD C 5 25.60 -0.19% -0.05 200 25.60 25.60 25.60 800 25.50 26.49 100 0.00% 0.00%
PG + E CORP. PFD D 5 25.30 0.00% 0.00 250 25.31 25.30 25.31 1000 25.25 25.50 100 -2.32% 18.22%
PG + E CORP. 1ST PFD 27.01 -0.11% -0.03 200 27.01 27.01 27.01 100 26.66 27.40 100 -0.95% 12.67%
PG + E CORP.4,36 PFD 24.36 - - - - - - 100 23.80 24.39 100 0.00% 0.00%
PG + E CORP.4,80 PFD 24.94 2.85% 0.69 200 24.94 24.94 24.94 600 24.50 24.94 100 -1.02% 18.87%
PG + E CORP. 1.PFD A 25.32 0.28% 0.07 205 25.32 25.32 25.32 200 25.32 25.60 100 -0.54% 18.35%
PG + E CORP.6 1.PFD 29.81 -1.81% -0.55 200 29.81 29.81 29.81 100 29.94 30.50 200 0.66% 16.86%
PIONEER DIV.HIGH INC 13.01 0.62% 0.08 7718 12.95 12.93 13.06 200 12.97 13.04 200 2.17% -13.14%
PITTSBURGH & WEST VI 25.60 8.47% 2.00 16458 24.43 23.75 26.00 100 25.04 26.00 200 -6.90% 162.22%
Planet Green Holding 1.93 -0.17% -0.00 8244 1.90 1.90 1.97 300 1.90 1.95 500 -4.10% -29.30%
Platinum Group Metal 2.29 -11.93% -0.31 670096 2.32 2.22 2.45 1500 2.27 2.29 800 23.22% 53.85%
PLYH INDLCUM PREF 25.26 0.22% 0.06 900 25.26 25.26 25.44 2000 25.10 25.44 200 0.66% -4.89%
Polymet Mining 0.47 -3.92% -0.02 1343153 0.47 0.46 0.48 3100 0.47 0.47 600 3.92% 90.53%
POWR REITP 26.49 - - - - - - 200 26.50 26.52 100 0.00% 0.00%
Protalix BioTherapeu 3.80 5.85% 0.21 2026833 4.05 3.61 4.25 1500 3.79 3.80 4400 0.56% 9.45%
RADIANT LOGISTICS DL 4.91 3.81% 0.18 67784 4.79 4.79 4.91 300 4.89 4.91 400 8.24% -15.08%
REAVES UTILITY INC. 32.38 0.94% 0.30 58857 32.34 32.15 32.40 100 32.38 32.40 700 0.88% -13.44%
REGL HEAL10.875P 2.00 -2.44% -0.05 200 2.00 2.00 2.00 100 1.95 2.05 400 6.78% -50.47%
Regional Health Prop 1.72 -2.27% -0.04 38928 1.71 1.66 1.75 100 1.66 1.72 200 17.33% 25.71%
RENN FUND INC. 1.33 0.76% 0.01 7848 1.33 1.33 1.34 5000 1.30 1.33 9200 0.00% -19.51%
RETRACTABLE TECHNOLO 9.93 0.30% 0.03 225022 9.81 9.52 10.03 100 9.91 9.95 37300 -18.11% 560.00%
RING ENERGY INC. 1.14 -8.06% -0.10 1118402 1.16 1.14 1.23 36600 1.14 1.15 77500 8.77% -53.03%
SACM CAPI6.87524 24.79 0.93% 0.23 1079 24.58 24.58 24.79 500 24.75 24.95 200 1.03% -2.15%
SACM CAPI7.12524 25.00 -0.20% -0.05 1881 25.15 25.00 25.15 200 25.01 25.10 100 1.83% -1.90%
SACHEM CAPITAL CORP. 3.63 0.14% 0.01 31121 3.65 3.60 3.65 100 3.63 3.64 5900 10.64% -16.36%
Sanchez Production ' 0.34 2.94% 0.01 81125 0.35 0.33 0.35 1300 0.33 0.34 100 -1.17% 9.41%
Seaboard Co. 2919.38 0.52% 14.98 283 2947.00 2900.01 2949.99 6 2907.34 2919.99 1 7.49% -31.67%
Senseonics Holdings 0.55 7.55% 0.04 8739719 0.56 0.51 0.58 200 0.55 0.55 700 11.27% -44.49%
SERVOTRONICS INC. DL 8.88 -0.17% -0.01 2517 8.85 8.76 8.90 100 8.83 8.92 400 1.14% -11.53%
Sierra Metals 1.66 -2.01% -0.03 197056 1.67 1.61 1.68 800 1.64 1.66 200 10.46% 2.50%
SIFCO INDS INC. DL 1 4.16 -1.65% -0.07 9448 4.20 4.16 4.24 100 4.16 4.17 400 13.40% 7.09%
Silvercorp Metals 7.44 -7.69% -0.62 2166653 7.53 7.35 7.68 1800 7.43 7.44 1000 12.89% 42.15%
SilverCrest Metals 8.69 -7.75% -0.73 1241678 8.98 8.54 9.08 300 8.68 8.69 200 -6.27% 39.76%
Solitario Zinc 0.39 -1.14% -0.00 49353 0.40 0.39 0.40 100 0.39 0.39 200 2.90% 31.46%
SOUTHERN CALIF. PFD 23.00 -0.16% -0.04 305 23.25 23.00 23.50 100 22.76 23.50 100 -1.32% 0.00%
STHN CAL. ED. 4,24 P 23.80 0.86% 0.20 2287 24.00 23.80 24.05 200 23.31 24.22 100 -1.03% 0.43%
STHN CAL. ED. 4,32 P 24.40 2.52% 0.60 100 24.40 24.40 24.40 200 23.64 24.40 900 -3.57% 3.29%
STHN CAL. ED. 4,78 P 25.24 1.98% 0.49 1000 25.00 25.00 25.39 200 24.61 25.39 200 -1.20% 0.69%
SPARK NETW. SE SP.AD 5.35 3.03% 0.16 173647 5.16 5.15 5.35 200 5.08 5.34 100 3.39% 14.57%
Stereotaxis 3.83 -1.03% -0.04 69611 3.87 3.77 3.92 500 3.83 3.85 200 -6.75% -26.84%
SUNLINK HEAL 0.94 -0.30% -0.00 15797 0.94 0.92 0.97 700 0.92 0.95 100 6.17% -12.15%
SUPERIOR DRIL.PRO.DL 0.64 -7.10% -0.05 64133 0.60 0.59 0.65 800 0.64 0.64 200 9.35% -15.99%
Synthetic Biologics 0.59 1.86% 0.01 285600 0.59 0.57 0.61 100 0.59 0.59 100 1.93% 14.62%
TAKUNA ART NEW DL -, 0.90 1.69% 0.01 4257 0.98 0.89 0.99 100 0.90 0.95 1000 0.46% 77.17%
TALOS ENERGY INC. WT 0.21 4.13% 0.01 20146 0.20 0.19 0.21 200 0.19 0.24 7400 -5.81% -87.07%
Tanzanian Gold 0.85 -4.79% -0.04 378419 0.86 0.83 0.86 200 0.85 0.85 200 -3.78% 45.10%
Taseko Mines 0.78 -0.79% -0.01 912762 0.74 0.73 0.78 200 0.78 0.78 100 22.47% 63.29%
Tengasco 0.80 2.59% 0.02 10984 0.78 0.78 0.80 200 0.78 0.80 1200 17.49% 58.34%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
TIDEWATER WTS24 0.34 - - - - - - 100 0.31 0.37 100 0.00% 0.00%
Timber Pharmaceutica 1.89 1.61% 0.03 125804 1.85 1.84 1.90 200 1.89 1.90 2100 -2.11% -63.44%
TOMPK.FINL CORP. DL- 70.92 2.59% 1.79 10500 70.48 67.23 71.68 100 70.61 71.09 100 8.20% -24.45%
Trans Petroleum 0.30 -9.52% -0.03 1215559 0.30 0.30 0.32 23400 0.30 0.30 2000 6.73% -31.82%
TransEnterix 0.47 -1.62% -0.01 1238546 0.48 0.45 0.48 200 0.47 0.47 1700 4.80% -67.65%
Trilogy Metals 1.98 -1.00% -0.02 119121 1.97 1.92 2.01 800 1.97 1.99 100 0.00% -23.08%
TRIY PL 1.38 2.22% 0.03 5572 1.40 1.36 1.40 900 1.37 1.38 7800 0.00% -55.15%
TRIO-TECH INTERNATIO 3.45 0.20% 0.01 753 3.63 3.45 3.63 500 3.48 3.55 300 0.00% 0.00%
UNIQUE FABRICAT. DL- 3.20 0.63% 0.02 3168 3.14 3.14 3.20 200 3.21 3.24 2500 2.25% -17.62%
US ANTIMONY CORP. DL 0.51 0.04% 0.00 28022 0.49 0.47 0.52 1800 0.51 0.52 1300 22.18% 32.47%
Universalcurity Inst 1.85 -18.50% -0.42 318740 2.00 1.74 2.06 100 1.86 1.88 500 -5.42% 266.13%
Ur-Energy 0.55 -0.97% -0.01 154492 0.54 0.54 0.56 400 0.55 0.55 4900 -0.05% -5.11%
Uranium Energy Co. 1.01 0.77% 0.01 577343 1.02 0.98 1.02 7900 1.00 1.01 2900 -1.96% 8.79%
Vista Gold Co. 1.20 -7.77% -0.10 802961 1.16 1.08 1.21 2000 1.19 1.20 900 2.36% 79.31%
VOLITIONRX LTD DL-,0 3.40 -2.86% -0.10 62938 3.47 3.37 3.47 500 3.39 3.40 300 6.38% -26.16%
VOLT INFO. SCIE. DL- 1.38 -3.50% -0.05 93448 1.42 1.38 1.43 2800 1.38 1.40 1000 5.15% -42.34%
WELLS FARGO ADVA.MUL 11.64 -0.17% -0.02 42240 11.62 11.62 11.69 400 11.62 11.67 1400 2.73% -9.47%
WELLS FARGO INCOME O 7.56 0.42% 0.03 55850 7.54 7.54 7.57 1000 7.55 7.57 1400 1.89% -10.57%
WELLS FARGO UTI.+HIG 13.29 0.26% 0.03 5317 13.33 13.25 13.33 100 13.24 13.30 3100 1.11% -5.04%
Western Copper & Gol 1.09 -6.41% -0.07 388863 1.16 1.08 1.19 600 1.09 1.10 1000 -4.10% 41.84%
WidePoint Co. 0.88 1.57% 0.01 782316 0.90 0.86 0.91 200 0.88 0.88 100 18.74% 117.34%
WIRELESS TELECOM DL- 1.52 1.67% 0.03 67251 1.56 1.50 1.56 3900 1.51 1.52 4800 33.92% 4.90%
Xtant Medical Hldgs. 1.40 -4.76% -0.07 1092386 1.26 1.22 1.43 400 1.38 1.40 500 22.50% -8.12%
ZEDGE INC. CL.B DL-, 1.48 0.01% 0.00 30655 1.48 1.42 1.50 4200 1.48 1.50 200 -1.02% -3.90%
ZOMEDICA PHARMA. 0.15 -3.56% -0.01 15862160 0.15 0.15 0.15 14300 0.15 0.15 2400 -1.01% -52.45%