03.08.2021 00:42:21
AMEX COMPOSITE
3013.66
USD
-3.8045
-0.13%
02.08.2021 23:59
 
Chart
Kursdaten
Kurs 3013.66 Eröffnung 3017.46
Diff. absolut -3.80 Tages-Hoch 3057.62
Diff. % -0.13 % Tages-Tief 3010.64
Volumen 149568355 Umsatz 625782152.42097
Schlusskurs vom 30.07.2021 3017.46 Volatilität in % -
Börse Letzter Handel 02.08.2021 / 23:59
Währung USD Aktualisierungsstand 03.08.2021 / 00:42
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 27.65% 3353.3 2350.5
1 Woche 0.24% 3072.8 2952.7
1 Monat -5.75% 3197.6 2876.5
3 Monate 2.42% 3353.3 2876.5
6 Monate 22.78% 3353.3 2454.5
1 Jahr 46.38% 3353.3 1864.7
3 Jahre 10.89% 3353.3 1276.1
12.6
26.51
1.13
27.65
13.71
SMI
-7.89
SMI
SMI
2019
2020
2021
{"2019":{"performance":12.6,"chartHeight":21.647268670888,"year":2019,"ID_NOTATION":"1324741"},"2020":{"performance":-7.89,"chartHeight":19.201511572779,"year":2020,"ID_NOTATION":"1324741"},"2021":{"performance":27.65,"chartHeight":25.227228077556,"year":2021,"ID_NOTATION":"1324741"}}
{"2019":{"performance":26.51,"chartHeight":25.227228077556,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0476451544515,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":13.71,"chartHeight":22.08839608573,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.227228077556,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.19115426567,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":15.87,"chartHeight":22.852818374361,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.961427644734,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.47822461395,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":14.14,"chartHeight":22.249750858878,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.651128533818,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.528229928602,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":1.23,"chartHeight":9.4906945681597,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.227228077556,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.202385944817,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.48,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 03.08.2021 00:42:19
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
1847 GOEDEKER DL-,00 3.01 0.67% 0.02 2272506 2.97 2.93 3.12 100 3.00 3.02 3000 3.08% -64.25%
22nd Century Group 3.18 -0.93% -0.03 912624 3.20 3.16 3.32 300 3.18 3.21 900 2.91% 44.55%
ABER.AS.PAC. DL-,01 4.32 -0.69% -0.03 466227 4.35 4.31 4.37 2000 4.30 4.38 400 1.87% -2.25%
ABER.AUS.EQ. DL-,01 6.46 0.94% 0.06 45447 6.46 6.44 6.50 400 6.25 6.52 500 0.00% 22.58%
Aberdeen Emerging Ma 8.64 -0.69% -0.06 30343 8.77 8.63 8.78 300 8.51 8.98 4300 0.23% 5.88%
ABERDEEN GLOB.INC.DL 9.18 -1.40% -0.13 25491 9.32 9.17 9.35 200 9.10 9.50 200 2.11% 16.20%
ACME UTD CORP. DL 2, 41.02 -3.03% -1.28 24767 42.00 40.60 42.13 200 40.07 43.00 300 -1.08% 40.39%
Actinium Pharmaceuti 6.91 3.75% 0.25 79894 6.66 6.65 6.91 2000 6.61 7.13 200 0.44% -11.41%
ADAMS RES. EN. INC.D 26.64 -0.30% -0.08 4549 26.80 26.14 26.80 100 26.00 27.50 300 0.53% 10.54%
ADARA ACQ.CL.A DL-,0 9.71 -0.10% -0.01 2421 9.71 9.65 9.71 1000 9.65 9.75 1000 -0.21% 0.00%
AEROCENTURY CORP. DL 14.27 13.61% 1.71 185958 12.89 12.89 14.90 500 13.95 14.20 500 3.37% 16.84%
Ageagle Aerial Syste 4.01 0.75% 0.03 1174682 3.99 3.93 4.17 400 4.01 4.04 900 0.00% -33.17%
AgeX Therapeutics 1.30 -3.70% -0.05 243135 1.35 1.29 1.36 100 1.30 1.61 7000 -2.26% -14.47%
AIM ImmunoTech 2.12 1.44% 0.03 319184 2.12 2.06 2.12 1400 2.08 2.11 1000 3.98% 16.76%
AIR INDUSTRIES GR.DL 1.25 2.46% 0.03 89466 1.21 1.20 1.25 1000 1.18 1.30 400 1.63% 1.63%
Alexco Resource Co. 2.18 -1.80% -0.04 393549 2.22 2.17 2.23 2000 2.17 2.20 4800 7.25% -29.97%
Almaden Minerals 0.43 -1.47% -0.01 389913 0.44 0.42 0.44 200 0.43 0.44 13400 5.05% -5.93%
Alpha Pro Tech 10.86 -9.58% -1.15 7108127 11.38 10.14 11.56 1200 10.90 10.92 100 21.56% 7.71%
ALTISOURCE ASSET MGM 15.35 2.20% 0.33 1226 15.40 15.35 15.42 100 14.52 19.00 2000 -5.40% -34.90%
AMBOW ED.HLDG A ADR 1.68 -2.89% -0.05 45124 1.74 1.68 1.74 1000 1.65 1.69 600 0.60% -22.58%
AMCON DISTRIBUTING D 173.15 2.15% 3.65 2733 171.63 169.86 177.99 100 139.65 175.00 10 4.21% 45.57%
American Shared Hosp 2.84 0.00% 0.00 40745 2.82 2.68 2.88 100 2.81 2.94 100 -2.07% 27.93%
Americas Gold and Si 1.32 -2.94% -0.04 719550 1.37 1.31 1.37 400 1.32 1.34 100 -2.94% -59.13%
Ampio Pharmaceutical 1.36 -3.55% -0.05 1038571 1.39 1.34 1.40 500 1.35 1.37 300 -2.76% -11.32%
ANNOVIS BIO INC. DL- 41.20 19.66% 6.77 2183936 36.28 35.15 43.20 300 41.30 41.84 100 -64.02% 446.42%
Armata Pharmaceutica 3.82 -0.26% -0.01 7431 3.92 3.82 3.92 100 3.72 4.20 100 -4.25% 28.31%
Asensus Surgical 2.38 1.71% 0.04 3859628 2.36 2.27 2.42 1000 2.37 2.38 300 6.73% 280.80%
ASHFORD INC. DL-,01 17.15 3.06% 0.51 13082 17.39 16.66 18.04 100 16.71 19.88 1000 0.76% 99.88%
Ault Global Holdings 2.34 2.18% 0.05 2667807 2.35 2.29 2.46 1000 2.36 2.38 5000 -2.55% -47.36%
AVALON HLDGS CORP.A 4.75 6.26% 0.28 102595 4.52 4.52 4.84 1500 4.60 4.72 600 6.50% 82.69%
Avino Silver & Gold 1.04 -2.80% -0.03 343160 1.09 1.03 1.09 1000 1.03 1.05 700 8.08% -17.69%
B2Gold Co. 4.16 -0.72% -0.03 3770348 4.18 4.10 4.19 300 4.16 4.17 3000 6.35% -25.18%
BALLANTYNE STRONG DL 3.84 -0.52% -0.02 27423 3.91 3.78 3.91 500 3.67 3.97 500 4.32% 91.71%
BANCROFT FUND PRF.A 25.77 0.10% 0.03 5457 25.74 25.74 25.77 400 25.02 26.89 100 0.23% 0.00%
BANCROFT FUND LTD. D 31.23 0.18% 0.06 7442 31.05 31.05 31.40 1200 29.70 32.43 1200 -0.21% 3.63%
BAR HARBOR BANKSHS D 27.89 -2.62% -0.75 27339 28.68 27.81 29.03 300 27.00 30.00 100 -1.24% 26.78%
BARNWELL IND. DL -,5 2.34 0.86% 0.02 56370 2.32 2.27 2.39 500 2.31 2.43 100 -2.50% 84.25%
BATT.OIL COR. B DL-, 12.38 -4.11% -0.53 8783 12.48 12.38 12.91 100 12.50 16.00 100 -0.23% 55.54%
BETTER CHOICE CO. DL 3.82 9.14% 0.32 81046 3.63 3.47 3.90 500 3.40 3.99 3000 -2.30% 0.00%
BIOMX INC. DL -,0001 4.37 -3.97% -0.18 29451 4.88 4.30 4.88 600 4.37 4.48 100 10.72% -28.67%
BIRKS GROUP INC. A 2.81 2.93% 0.08 128265 2.74 2.71 2.83 100 2.78 2.85 100 1.81% 227.51%
BK TECHS CORP. DL-,6 3.12 -3.41% -0.11 39577 3.24 3.12 3.24 1000 2.73 3.29 100 -2.80% 2.97%
BLONDER TONGUE LABS 1.26 5.88% 0.07 516557 1.20 1.20 1.30 100 1.23 1.29 2000 11.50% -5.26%
BLUE RIDGE BANKSHS(V 17.13 0.00% 0.00 35404 17.21 16.92 17.42 200 16.99 19.00 500 2.57% 44.27%
Bluerock Resident. G 12.82 0.39% 0.05 274250 12.71 12.62 12.92 1000 12.64 13.33 100 5.10% 0.79%
BLUEROCK RESID.GR.RE 25.49 0.75% 0.19 1841 25.38 25.38 25.51 500 25.12 25.51 100 -0.04% 0.00%
BLUEROCK RESID.GR.RE 25.66 0.00% 0.00 1251 25.66 25.65 25.66 100 25.00 25.95 1000 0.55% -1.31%
BM TECHNOLOG. A DL-, 10.26 2.29% 0.23 27480 10.23 10.05 10.32 100 10.14 10.31 500 3.85% -26.92%
BNY MELL.MUN.INCOM.D 9.56 0.74% 0.07 20750 9.57 9.53 9.57 1500 9.25 13.83 100 4.37% 7.78%
BOWL AMERICA INC. A 9.05 -0.22% -0.02 354 9.05 9.05 9.05 100 8.00 14.00 100 -0.69% -3.98%
Brooklyn Immunothera 12.01 4.53% 0.52 887817 11.62 11.53 12.37 100 11.88 12.15 300 13.09% 168.08%
Caledonia Mining 12.72 0.08% 0.01 19977 12.60 12.60 12.81 100 12.51 12.89 1000 7.25% -19.90%
Camber Energy 0.45 -1.11% -0.01 7992207 0.46 0.44 0.46 3700 0.45 0.45 7800 -5.54% -51.26%
Can Fite Biopharma A 2.09 4.50% 0.09 75151 2.10 2.04 2.10 300 2.06 2.09 200 -7.19% 12.36%
CBDMD INC. DL-,001 2.43 -5.81% -0.15 254442 2.65 2.40 2.65 100 2.43 2.58 700 -0.77% -12.54%
CEL-SCI 8.15 1.49% 0.12 687954 8.03 7.85 8.30 100 8.01 8.30 300 4.56% -31.13%
CENTRAL SEC. DL 1 41.90 -0.24% -0.10 21336 41.75 41.75 42.37 700 41.55 42.28 100 -0.31% 28.37%
Centrus Energy A 23.10 -0.39% -0.09 54794 24.01 23.00 24.01 100 21.35 25.80 500 -6.17% -0.13%
CHARD.HC.ACQ.2 DL -, 10.09 1.51% 0.15 520 10.09 10.09 10.09 1000 9.80 10.71 100 -0.10% -1.08%
CHASE CORP. DL-,10 113.99 -2.18% -2.54 17970 117.97 113.06 118.48 200 113.59 139.41 100 4.53% 15.36%
Cheniere Energy 84.90 -0.04% -0.03 1113173 84.85 84.09 85.72 200 84.50 87.67 100 1.24% 41.48%
Cheniere Energy Part 41.61 -1.56% -0.66 113090 42.57 41.51 42.95 200 40.33 43.90 100 0.29% 18.04%
Chicago Rivet & Mach 26.78 -0.63% -0.17 2374 26.80 26.58 27.00 1000 21.00 27.26 100 -0.63% 17.15%
China Pharma 0.81 -0.54% -0.00 2844353 0.81 0.75 0.89 6000 0.80 0.83 100 14.61% 80.71%
CKX LANDS INC. 11.95 0.01% 0.00 244 11.95 11.95 11.95 700 11.95 12.87 600 -0.63% 25.63%
CLOUGH GLOBAL ALLOCA 11.47 0.61% 0.07 70470 11.51 11.43 11.51 100 11.25 11.53 400 1.59% 10.66%
CLOUGH GLOBAL EQUITY 15.39 0.26% 0.04 201609 15.40 15.34 15.47 100 14.95 15.87 600 0.72% 11.88%
CLOUGH GLOBAL OPP. F 12.62 1.37% 0.17 309851 12.53 12.48 12.64 800 12.46 12.65 1500 1.28% 13.59%
COHEN + COMPANY DL - 17.90 -5.79% -1.10 41310 19.02 17.90 19.02 1000 17.90 18.78 200 -2.01% 16.31%
COMPX INTL INC A DL- 18.99 2.10% 0.39 16618 19.46 18.79 19.48 100 19.00 24.00 100 -9.09% 30.71%
Comstock Mining 3.09 -3.74% -0.12 376693 3.22 3.07 3.24 3400 3.08 3.16 3000 3.88% 208.65%
Condor Hosp Trust 6.04 2.09% 0.12 7600 5.89 5.89 6.04 100 5.60 6.25 2000 1.85% 53.30%
CONSONANCE-HFW ACDL- 9.97 0.00% 0.00 43406 9.97 9.96 9.98 500 9.90 10.10 1300 -0.10% 0.00%
Contango Oil & Gas 3.64 -4.71% -0.18 1062989 3.83 3.64 3.89 100 3.65 3.70 100 -7.61% 58.95%
Core Molding Technol 14.32 0.63% 0.09 25875 14.50 14.20 14.82 200 13.70 14.90 300 -2.45% 1.70%
CORNERS.STR.VAL. DL- 11.98 0.59% 0.07 774107 11.95 11.92 12.00 100 11.97 12.00 900 0.84% 2.14%
CORNERSTONE TO.RET.D 11.60 0.43% 0.05 415494 11.56 11.55 11.60 200 11.55 11.60 1000 -0.09% 1.32%
CPI AEROSTRUCTURES D 3.43 4.26% 0.14 80447 3.29 3.29 3.44 100 3.17 3.50 100 2.39% -10.47%
CREDIT SUI. ASSET MG 3.42 -0.58% -0.02 1761223 3.45 3.41 3.47 100 3.41 3.55 200 -0.86% 9.21%
CREDIT SUISSE H. YLD 2.47 0.00% 0.00 1712977 2.49 2.46 2.50 100 2.45 2.47 1700 -0.40% 8.33%
CYNERGISTEK INC. DL 2.20 2.33% 0.05 47082 2.16 2.11 2.20 500 2.08 2.68 300 -10.42% 48.28%
DAXOR CORP. DL -,01 8.77 -3.47% -0.32 3713 9.09 8.77 9.09 300 8.77 11.74 200 -9.11% -29.84%
DEL.INV.COL.INS.MUNI 14.97 0.60% 0.09 2334 14.95 14.77 14.97 700 14.34 15.24 700 1.15% 5.20%
DEL.INV.NAT.MUN.IN.D 14.42 0.49% 0.07 13821 14.23 14.23 14.42 700 13.88 14.45 100 0.84% 9.49%
DELAWARE INVTS MINN. 14.14 -1.07% -0.15 17068 14.33 14.13 14.44 700 13.92 14.74 700 0.58% 8.94%
DELTA APPAREL INC. D 31.51 -1.53% -0.49 16071 31.13 31.13 32.10 100 30.01 54.13 600 4.44% 59.44%
Denison Mines Co. 1.09 -0.91% -0.01 2599451 1.10 1.07 1.12 3900 1.08 1.10 8500 6.80% 70.02%
DOCUMENT SEC.SYS. DL 1.40 0.00% 0.00 965499 1.41 1.37 1.43 14200 1.38 1.40 14800 -4.76% -77.56%
Dunxin Financial Hol 1.66 3.75% 0.06 34880 1.62 1.61 1.67 1200 1.61 1.66 200 -5.33% 20.30%
EAGLE CAPITAL GROWTH 9.06 2.48% 0.22 5709 9.06 8.98 9.06 100 8.56 4294.67 100 -3.70% 10.78%
EATON VAN.CAL.MUN.IN 14.00 0.29% 0.04 17735 13.95 13.91 14.03 800 13.62 14.46 800 1.23% 2.23%
EATON VANCE CALIF.MU 12.10 0.75% 0.09 59603 12.06 11.99 12.12 1300 11.76 12.32 1000 0.76% 2.21%
EATON VANCE LTD DURA 13.22 -0.15% -0.02 470256 13.27 13.21 13.30 2000 13.22 13.34 2500 0.76% 5.67%
EATON VANCE MUNICIPA 13.92 0.43% 0.06 73373 14.01 13.90 14.01 500 13.90 14.07 2000 1.17% 1.91%
EATON VANCE N.Y.M.IN 15.28 -0.02% -0.00 6318 15.23 15.23 15.29 100 15.26 16.04 700 1.06% 9.30%
EATON VANCE NY MUNIC 12.77 0.95% 0.12 12346 12.70 12.70 12.77 1000 12.50 13.19 1000 1.51% 3.99%
ELECTROMED INC. DL - 11.45 -2.47% -0.29 16778 11.65 11.45 11.68 400 9.00 12.30 100 -2.17% 19.67%
Ellomay Capital 27.77 -2.54% -0.72 2464 27.44 27.44 27.77 100 27.50 4294.67 100 -2.06% 0.00%
ELLSWORT GR.+INC.FD 26.05 -0.25% -0.06 279 26.05 26.05 26.05 200 25.20 27.99 200 -0.33% -0.25%
ELLSWORTH GWTH+INC.F 14.61 0.00% 0.00 20970 14.61 14.54 14.63 2600 14.07 15.37 2600 -0.54% 5.34%
eMagin 2.97 1.37% 0.04 284295 2.96 2.90 3.00 100 2.77 3.02 100 4.95% 80.00%
EMERSON RADIO DL-,01 1.43 3.62% 0.05 146971 1.36 1.35 1.48 1000 1.36 1.45 2000 0.00% 37.31%
EMX Royalty 3.09 -0.96% -0.03 123160 3.15 3.01 3.15 100 3.00 3.19 1000 12.36% -7.76%
Energy Fuels 5.15 -1.90% -0.10 1829166 5.36 5.04 5.42 1000 5.15 5.20 100 -3.56% 20.89%
ENSERVCO CORP. DL-,0 1.22 -2.40% -0.03 101768 1.25 1.21 1.27 3300 1.22 1.29 500 -9.42% -33.16%
ENVELA CORP. DL-,01 4.65 5.20% 0.23 61818 4.62 4.47 4.68 1000 4.40 4.65 100 6.25% -15.00%
Equinox Gold 6.88 -1.15% -0.08 837814 6.96 6.83 6.99 100 6.84 7.00 800 3.46% -33.46%
ESPEY MFG + ELECT.DL 15.14 0.46% 0.07 27627 15.11 14.90 15.30 200 13.13 15.29 100 1.00% -19.96%
EVANS BANCORP INC. D 39.14 0.18% 0.07 12559 39.09 38.82 39.23 100 38.83 45.71 100 1.72% 41.87%
EVI INDS INC. DL-,02 26.59 -1.30% -0.35 3527 26.87 26.02 27.00 100 22.32 30.95 100 -5.71% -9.96%
Evolution Petroleum 4.20 -0.47% -0.02 42565 4.24 4.18 4.35 4200 3.98 5.25 100 -2.55% 47.37%
Evolve Transition In 1.38 5.34% 0.07 6097065 1.32 1.29 1.50 2000 1.37 1.38 100 0.00% 113.25%
Excellon Resources 2.31 -0.00% -0.00 1995 2.31 2.30 2.31 100 2.32 3.00 1000 0.87% -21.43%
FIRST TRUST EN.INC.+ 14.00 -0.64% -0.09 69086 14.04 13.96 14.26 100 13.33 14.70 2700 0.72% 30.84%
FLANIGANS ENTER. DL- 29.07 -7.42% -2.33 5663 29.62 29.07 31.20 100 24.19 40.00 100 -3.26% 47.12%
Flexible Solutions I 3.98 -3.40% -0.14 50610 4.09 3.87 4.12 100 3.57 4.15 1400 -4.56% 59.84%
FRANKL.LTD DURAT.INC 9.26 0.00% 0.00 76993 9.26 9.25 9.27 300 9.25 9.31 400 -0.32% -1.70%
Franklin Street Prop 5.10 -2.30% -0.12 250296 5.26 5.07 5.39 200 5.10 5.41 100 -2.30% 16.70%
FRIEDMAN INDS INC. D 12.85 -1.15% -0.15 14686 13.00 12.80 13.25 100 11.25 13.75 100 2.15% 87.32%
FTS INTL. INC. DL-,0 19.66 0.61% 0.12 47871 19.74 19.00 20.79 2000 15.00 31.29 1100 -6.69% 1.77%
Fury Gold Mines 0.96 -3.27% -0.03 455702 0.98 0.93 1.00 200 0.93 0.96 200 -4.07% -33.38%
GABELLI GL.UTIL. PRE 51.62 0.17% 0.09 600 51.65 51.62 51.65 100 0.00 4294.67 100 -0.06% 0.00%
GABELLI GL.UTIL.+INC 21.95 0.37% 0.08 5501 22.00 21.88 22.00 1700 21.04 22.99 1700 1.76% 19.16%
GABI GLOB6P 47.17 -0.41% -0.19 155 47.17 47.17 47.17 100 0.00 47.36 100 0.00% 2.09%
GABI GOUT 16.21 - - - - - - 500 16.45 16.90 100 0.00% 0.00%
GABI GOP 40.45 0.02% 0.01 1862 40.42 40.38 40.45 100 0.00 4294.67 100 0.09% -0.88%
Galiano Gold 1.04 2.97% 0.03 357746 1.02 1.01 1.04 2500 1.03 1.05 1100 9.20% -7.96%
GAMCO GL.GO.NAT.R.+I 3.95 -0.50% -0.02 348726 3.97 3.94 3.99 1000 3.95 3.96 4300 1.80% 12.54%
GAMO GLOB0P 25.51 -0.39% -0.10 1131 25.63 25.51 25.63 100 0.00 25.96 100 0.46% 0.23%
GEE Group 0.46 0.17% 0.00 1464521 0.47 0.46 0.47 100 0.46 0.46 100 -5.72% -53.35%
GlobalStar 1.38 0.00% 0.00 4767899 1.38 1.37 1.43 46000 1.38 1.39 300 -3.50% 307.56%
Gold Resource Co. 2.07 -1.90% -0.04 666982 2.11 2.06 2.12 1000 2.07 2.09 200 0.98% -28.87%
Gold Royalty 5.06 4.12% 0.20 89797 4.95 4.85 5.11 100 5.00 5.45 100 -2.41% 0.00%
Gold Standard Ventur 0.56 -0.49% -0.00 385655 0.56 0.55 0.57 100 0.55 0.57 4300 3.73% -22.05%
Golden Minerals 0.52 -2.63% -0.01 346362 0.55 0.52 0.55 500 0.52 0.55 3300 -4.62% -30.95%
Golden Star Resource 2.54 -4.15% -0.11 446906 2.72 2.52 2.73 400 2.52 2.65 400 26.79% -28.57%
Goldmining Inc 1.37 -3.52% -0.05 166634 1.37 1.35 1.41 1000 1.33 1.47 5600 11.81% -34.86%
GOODRICH PETROL. DL 16.29 1.69% 0.27 54295 15.86 15.26 16.71 100 13.88 16.33 200 2.82% 58.77%
Gran Tierra Energy 0.60 -0.02% -0.00 2332802 0.60 0.59 0.62 3700 0.60 0.61 100 -1.28% 65.56%
Great Panther Mining 0.60 -3.37% -0.02 1047120 0.63 0.60 0.63 2500 0.59 0.60 3100 1.79% -29.10%
Grupo Simec B. de C. 24.71 5.96% 1.39 6087 25.17 24.45 25.43 1000 18.88 25.43 500 1.35% 93.05%
HILLMAN GRP CAP. PFD 25.07 0.00% 0.00 16446 25.07 25.07 25.08 1000 25.07 25.20 17900 0.04% -13.34%
HMG Courtland Proper 16.37 0.76% 0.12 537 16.37 16.37 16.37 100 15.67 22.38 300 1.57% 55.04%
Houston American Ene 1.71 -1.72% -0.03 158494 1.73 1.69 1.76 9000 1.69 1.74 1000 4.19% -0.57%
iBio Inc. 1.24 0.00% 0.00 2888611 1.24 1.23 1.28 8200 1.24 1.25 9200 0.81% 18.10%
IMPAC Mortgage 1.70 2.41% 0.04 8939 1.66 1.64 1.70 2000 1.60 1.80 3000 -7.10% -44.08%
Imperial Oil 27.34 -0.15% -0.04 195631 27.51 27.30 28.44 6200 23.00 32.25 200 -0.18% 43.67%
INCOME OPPORT.REALTY 12.62 - - - - - - 200 11.55 4294.67 100 0.00% 0.00%
India Globalization 1.81 2.26% 0.04 2420976 1.74 1.73 1.88 500 1.77 1.80 3500 -5.85% 13.46%
INDONESIA ENERGY -,0 5.00 -2.91% -0.15 10338 4.96 4.88 5.10 100 4.85 5.92 1000 -5.84% -33.33%
INFUSYSTEMS HLDG.DL- 18.81 3.07% 0.56 41868 18.47 18.25 19.02 100 18.74 30.00 300 -3.18% -2.82%
INNSUITES HOSPITALIT 5.25 1.55% 0.08 38569 5.22 5.05 5.28 1000 5.00 5.56 100 0.00% 138.64%
Integra Resources 3.01 4.88% 0.14 124731 2.95 2.90 3.06 700 2.81 3.08 2200 5.13% -26.79%
International Tower 1.01 0.00% 0.00 212174 1.00 0.99 1.03 100 0.99 1.12 1300 1.04% -26.81%
INTEST CORP. DL-,01 14.45 0.98% 0.14 49271 14.56 14.45 15.11 200 14.40 15.10 100 2.99% 122.65%
Inuvo 0.81 3.08% 0.02 614649 0.79 0.79 0.82 1000 0.80 0.81 200 -3.62% 72.69%
INVESCO ADVANT.MUN.I 12.28 -0.57% -0.07 92524 12.30 12.26 12.35 1900 12.00 12.73 1900 1.15% 8.19%
IsoRay 0.69 1.24% 0.01 298622 0.70 0.69 0.70 300 0.69 0.70 200 -1.07% 54.40%
ISSUER DIRECT NEW DL 27.17 -2.83% -0.79 9968 27.52 27.17 27.76 300 23.58 33.00 500 -0.11% 59.68%
IT Tech Packaging 0.44 1.14% 0.01 5553459 0.41 0.41 0.45 400 0.43 0.44 1300 8.10% -20.61%
Kaleyra 10.30 1.68% 0.17 182668 10.30 10.12 10.74 100 10.00 10.30 300 -7.23% 2.74%
Kelso Technologies 0.64 1.14% 0.01 329991 0.64 0.62 0.65 100 0.62 0.65 100 0.66% 17.43%
KULR TECH.GROUP DL - 2.12 3.92% 0.08 445185 2.05 1.97 2.14 2700 2.03 2.12 400 0.49% 38.78%
LAIRD SUPERFOOD DL-, 26.67 -4.41% -1.23 45007 27.92 26.53 28.57 100 22.32 29.38 100 -4.68% -43.64%
LGL GROUP INC. 10.28 -0.77% -0.08 3456 10.46 10.28 10.46 100 10.11 11.10 100 -0.39% -18.02%
Lineage Cell Therape 2.59 -1.52% -0.04 479290 2.58 2.55 2.64 200 2.56 2.58 1000 -1.89% 47.16%
Mag Silver 19.49 -1.96% -0.39 152002 19.78 19.36 19.85 100 18.41 20.35 100 2.69% -5.02%
MASTECH DIGITAL DL-, 18.00 2.68% 0.47 15742 17.79 17.49 18.26 200 7.25 20.00 100 -3.74% 13.21%
Matinas BioPharma 0.76 7.60% 0.05 1625330 0.71 0.69 0.77 10000 0.75 0.76 3300 7.80% -44.12%
Maverix Metals 4.83 0.42% 0.02 53089 4.81 4.76 4.86 500 4.70 4.97 200 -1.43% -11.90%
Metalla Royalty & St 8.12 -1.34% -0.11 83291 8.30 8.02 8.34 2500 7.57 9.00 300 2.78% -35.35%
Mexco Energy Co. 8.85 0.11% 0.01 4857 8.66 8.60 8.92 100 8.70 9.50 300 3.03% 46.77%
MILESTONE SCIENTIFIC 2.02 -0.98% -0.02 205715 2.06 1.97 2.11 10000 2.02 2.15 200 17.92% -3.77%
MOVING IMAGE TECH. - 3.87 -0.26% -0.01 288909 3.89 3.79 4.00 100 3.83 3.87 300 -9.79% 0.00%
MYOMO INC. NEW DL-,0 7.69 2.12% 0.16 27302 7.60 7.60 7.77 300 3.37 8.19 100 -5.18% 14.26%
NanoViricides 3.93 -2.24% -0.09 347152 4.00 3.90 4.08 400 3.90 4.07 2000 -5.19% 40.07%
NATL HEALTHCARE CORP 76.01 -2.11% -1.64 26297 78.00 75.84 78.42 100 71.50 80.00 100 4.68% 16.93%
Navidea Biopharmaceu 1.64 -2.38% -0.04 56320 1.67 1.61 1.76 100 1.65 1.70 900 -2.95% -23.72%
NETWORK-1 TECH.INC.D 3.08 1.99% 0.06 26870 3.04 2.97 3.08 200 2.97 3.23 400 -8.60% -16.53%
NEUB.BER.RE.ES.S.DL- 5.19 0.19% 0.01 139560 5.20 5.17 5.25 300 5.06 5.24 900 1.77% 17.46%
NEUB.BER.N.Y.INTER.M 13.34 -0.67% -0.09 1453 13.48 13.34 13.48 300 13.31 13.89 700 1.74% 8.92%
NEUBERGER BERM.CAL.M 14.61 -0.14% -0.02 2086 14.67 14.61 14.67 700 14.15 15.20 700 0.62% 7.43%
NEUBERGER BERMAN H.Y 12.87 0.16% 0.02 34320 12.79 12.79 12.88 100 12.81 13.80 1000 1.10% 10.09%
Neuberger Berman MLP 4.75 -0.63% -0.03 53991 4.80 4.72 4.84 600 4.50 5.30 100 -0.84% 40.95%
NEUBERGER BERMAN MUN 15.94 0.13% 0.02 18123 15.92 15.91 15.98 300 15.90 16.65 900 0.82% 4.87%
NEW BEGINN. ACQ. DL- 10.07 0.10% 0.01 58585 10.07 10.06 10.07 5000 10.06 10.08 5000 0.20% 0.40%
NEW CONCEPT INC. DL- 4.44 -1.77% -0.08 83646 4.48 4.40 4.62 100 4.42 4.79 600 -6.33% 129.09%
NEW ENGLAND REA.ASS. 61.37 0.41% 0.25 504 61.37 61.37 61.37 100 0.00 4294.67 100 1.86% 22.36%
New Gold 1.64 0.00% 0.00 5269653 1.66 1.63 1.67 2000 1.62 1.66 100 5.81% -25.11%
New Pacific Metals 4.08 -1.21% -0.05 50362 4.03 4.02 4.21 200 3.60 5.59 500 7.65% -35.34%
NexGen Energy 4.15 -2.12% -0.09 433633 4.30 4.14 4.31 2000 4.08 4.20 100 9.56% 53.62%
Northern Dynasty Min 0.44 1.67% 0.01 1966368 0.44 0.43 0.44 8500 0.43 0.44 6500 2.46% 34.29%
Northern Oil and Gas 16.32 -5.50% -0.95 504642 17.27 16.14 17.79 100 16.27 16.34 100 -4.28% 86.30%
NOVABAY PHARMACEUTIC 0.66 -3.87% -0.03 5431865 0.69 0.64 0.71 100 0.66 0.67 11000 5.64% -5.45%
NovaGold Resources 7.72 -1.28% -0.10 955349 7.85 7.67 7.87 1000 7.68 8.04 100 2.09% -19.13%
NUVERRA ENVIRONM. SO 2.25 -1.32% -0.03 6611 2.28 2.21 2.28 100 2.21 2.41 1000 6.05% 7.04%
Ocean Power Technolo 1.91 -3.05% -0.06 710743 2.00 1.90 2.00 800 1.91 1.93 100 0.00% -26.77%
Oragenics 0.76 -5.17% -0.04 4307730 0.80 0.75 0.80 1200 0.76 0.77 1500 24.30% 77.82%
Orla Mining 4.16 -1.19% -0.05 162685 4.17 3.96 4.20 2000 3.56 4.45 400 16.94% -21.89%
Palatin Technologies 0.52 2.78% 0.01 783065 0.51 0.51 0.53 1000 0.52 0.52 4000 2.86% -22.43%
Paramount Gold Nevad 0.91 1.11% 0.01 164395 0.91 0.89 0.93 1000 0.90 0.93 200 -0.22% -23.08%
PARK NATIONAL DL 6,2 113.45 -0.40% -0.46 43913 113.86 113.09 117.35 200 110.00 118.45 1700 3.08% 8.48%
PARTS ID CL.A DL-,00 8.17 3.55% 0.28 61363 7.94 7.89 8.19 100 7.40 8.40 100 2.73% 24.06%
PEDEVCO CORP. DL-,20 1.12 -0.88% -0.01 71027 1.19 1.12 1.19 2000 1.12 1.19 1000 -4.27% -25.83%
PG + E CORP. PFD H 4 22.60 - - - - - - 200 21.40 4294.67 100 -2.12% -6.53%
PG + E CORP. PFD D 5 24.40 1.62% 0.39 100 24.40 24.40 24.40 100 0.00 4294.67 100 -1.61% -2.98%
PG + E CORP. 1ST PFD 26.25 - - - - - - 100 0.00 4294.67 100 0.00% 0.00%
PG + E CORP.4,36 PFD 23.75 - - - - - - 200 21.38 24.81 100 0.00% -0.67%
PG + E CORP.4,80 PFD 23.82 - - - - - - 100 0.00 4294.67 100 0.00% -2.97%
PG + E CORP.6 1.PFD 29.19 1.35% 0.39 988 28.80 28.80 29.19 200 27.35 29.45 200 1.78% -7.33%
PIONEER DIV.HIGH INC 15.26 0.20% 0.03 50658 15.27 15.25 15.31 200 15.20 15.75 100 0.49% 4.88%
PITTSBURGH & WEST VI 36.50 -2.59% -0.97 10116 37.06 36.20 37.99 100 33.03 40.00 100 -2.04% 40.28%
Planet Green Holding 1.29 -4.07% -0.06 57529 1.33 1.25 1.35 100 1.28 1.40 1000 -3.36% -41.93%
Platinum Group Metal 3.12 0.00% 0.00 340130 3.12 3.11 3.20 100 3.10 3.25 2000 7.22% -32.76%
PLYH INDLCUM PREF 26.39 -0.54% -0.14 320 26.39 26.39 26.39 100 25.59 4294.67 100 0.55% 1.10%
PolyMet Mining 3.18 3.58% 0.11 142855 3.11 3.09 3.26 500 3.14 3.29 300 -6.40% -9.97%
POWR REITP 26.36 - - - - - - 100 26.38 4294.67 100 0.61% 1.42%
Protalix BioTherapeu 1.58 4.64% 0.07 633673 1.54 1.53 1.58 6900 1.57 1.58 1000 -3.82% -58.40%
PTK ACQUISITION DL-, 9.90 0.00% 0.00 20750 9.88 9.88 9.90 3000 9.86 9.93 2500 0.10% -2.37%
Ra Medical Systems 4.07 18.66% 0.64 26541740 3.63 3.59 5.10 100 3.94 3.97 100 1.78% -53.84%
RADIANT LOGISTICS DL 6.16 -0.96% -0.06 157440 6.21 6.12 6.37 2500 6.15 6.37 700 1.63% 7.24%
REAVES UTILITY INC. 35.21 0.28% 0.10 207295 35.10 35.01 35.30 200 35.30 35.45 100 0.09% 7.38%
REGL HEAL10.875P 6.00 3.45% 0.20 750 5.50 5.50 6.00 100 5.01 7.00 2300 -0.17% 153.16%
Regional Health Prop 9.20 -4.37% -0.42 81123 9.65 9.19 9.68 200 9.00 9.90 400 1.32% 156.98%
RENN FUND INC. 2.30 0.00% 0.00 15841 2.30 2.29 2.30 4800 1.01 2.44 3700 0.44% 34.53%
RETRACTABLE TECHNOLO 12.67 7.65% 0.90 482898 11.82 11.82 13.07 400 12.11 12.95 1700 3.61% 9.59%
Riley Exploration Pe 22.22 2.92% 0.63 22959 21.60 21.60 22.57 100 21.00 25.01 100 7.66% 49.33%
RING ENERGY INC. 2.61 -2.61% -0.07 1465610 2.66 2.58 2.81 4000 2.62 2.79 300 0.00% 295.51%
SACM CAPI6.87524 25.40 0.24% 0.06 859 25.38 25.38 25.40 100 25.31 25.68 200 0.00% 2.37%
SACM CAPI7.12524 25.59 0.12% 0.03 1730 25.61 25.59 25.64 200 25.30 25.73 100 -0.25% 1.65%
SACM CAPI7.7525 25.98 -0.17% -0.04 3828 26.05 25.98 26.05 100 25.95 26.50 500 -0.27% 3.72%
SACHEM CAPITAL CORP. 5.06 0.20% 0.01 188872 5.08 5.04 5.14 100 5.02 5.09 100 -1.94% 21.39%
Seaboard Co. 4035.00 -1.82% -75.00 871 4189.89 3981.78 4199.95 1 3899.72 4034.99 3 4.39% 35.60%
Senseonics Holdings 3.12 1.63% 0.05 8885586 3.10 3.06 3.23 1800 3.13 3.16 600 4.35% 257.88%
SERVOTRONICS INC. DL 8.95 4.58% 0.39 5510 8.69 8.61 8.99 400 7.80 8.99 100 0.00% 5.40%
Sierra Metals 2.77 0.00% 0.00 194839 2.77 2.77 2.83 700 2.70 2.81 100 -0.36% -16.57%
SIFCO INDS INC. DL 1 10.89 -1.89% -0.21 3820 11.25 10.62 11.25 100 10.00 14.85 100 1.02% 29.64%
Silvercorp Metals 4.92 -1.20% -0.06 572366 4.99 4.88 5.00 100 4.88 4.97 100 1.03% -26.46%
SilverCrest Metals 8.55 -1.27% -0.11 393424 8.62 8.47 8.67 100 8.02 8.58 100 6.08% -23.52%
Solitario Zinc 0.58 0.41% 0.00 147462 0.59 0.56 0.60 100 0.57 0.58 500 5.13% 3.15%
SPARK NETW. SE SP.AD 4.00 1.27% 0.05 67006 4.03 3.94 4.03 200 3.84 4.49 400 -8.99% -25.75%
SPLH BEVE 3.19 8.50% 0.25 383668 3.13 3.06 3.34 100 3.08 3.22 100 16.85% 172.65%
Standard Lithium 7.02 15.84% 0.96 1997082 6.47 6.35 7.11 1000 7.04 7.05 2200 25.81% 214.09%
Stereotaxis 9.13 0.22% 0.02 176949 9.16 9.06 9.32 100 8.95 10.30 100 -3.39% 78.98%
SUNLINK HEAL 2.61 1.16% 0.03 139211 2.59 2.55 2.70 200 2.56 2.69 2500 0.38% 105.51%
SUPERIOR DRIL.PRO.DL 0.74 2.44% 0.02 65925 0.72 0.72 0.78 1700 0.72 0.77 100 -0.61% 21.65%
Synthetic Biologics 0.52 0.13% 0.00 587164 0.51 0.51 0.53 100 0.51 0.52 200 2.09% 36.53%
Takung Art 8.06 17.15% 1.18 13102861 6.90 6.90 9.23 100 7.96 8.05 200 15.82% 364.86%
Tanzanian Gold 0.47 0.06% 0.00 343669 0.49 0.46 0.49 200 0.45 0.46 18500 6.29% -28.76%
Taseko Mines 1.76 -2.76% -0.05 578010 1.81 1.75 1.85 24700 1.75 1.80 2000 -3.83% 33.33%
Timber Pharmaceutica 1.01 3.06% 0.03 420587 0.97 0.96 1.01 100 0.99 1.00 1300 3.73% 35.94%
TOMPK.FINL CORP. DL- 75.59 -0.81% -0.62 35599 76.51 75.09 78.01 100 75.04 89.40 100 1.60% 8.71%
Trilogy Metals 2.17 -3.12% -0.07 101294 2.22 2.16 2.26 5000 2.12 2.23 300 -3.12% 8.50%
TRIY PL 2.28 -3.80% -0.09 11483 2.33 2.27 2.34 300 2.28 2.81 500 -13.96% 82.40%
TRIO-TECH INTERNATIO 4.80 -1.23% -0.06 11961 4.95 4.77 4.95 200 4.74 5.49 100 -0.21% 21.17%
UNIQUE FABRICAT. DL- 2.59 -1.89% -0.05 7008 2.64 2.55 2.64 900 2.51 2.62 600 -1.15% -52.90%
US ANTIMONY CORP. DL 0.96 -1.35% -0.01 3373943 0.99 0.95 1.05 100 0.95 0.96 4500 6.31% 83.91%
Universalcurity Inst 6.27 1.46% 0.09 22004 6.19 6.00 6.32 200 6.20 6.40 500 5.73% 25.15%
Ur-Energy 1.13 0.00% 0.00 1936433 1.19 1.12 1.19 100 1.13 1.14 500 -1.74% 41.04%
Uranium Energy Co. 2.18 0.46% 0.01 4101359 2.25 2.14 2.29 100 2.16 2.24 200 -0.91% 23.30%
Vista Gold Co. 0.91 -0.48% -0.00 241955 0.90 0.90 0.92 5400 0.90 0.94 300 0.32% -15.75%
VIVEON HLTH ACQ. DL- 9.90 -0.10% -0.01 1770 9.90 9.90 9.90 1000 9.75 9.96 2400 -0.20% 0.00%
VOLITIONRX LTD DL-,0 3.35 5.35% 0.17 115502 3.21 3.15 3.36 100 3.35 3.39 500 3.92% -18.25%
VOLT INFO. SCIE. DL- 4.91 9.35% 0.42 446813 4.39 4.33 5.04 600 4.94 5.20 100 0.45% 153.67%
WELLS FARGO ADVA.MUL 12.99 0.46% 0.06 84006 13.00 12.96 13.00 100 12.85 13.09 100 0.40% 6.51%
WELLS FARGO INCOME O 8.88 0.45% 0.04 377583 8.88 8.85 8.92 500 8.80 9.00 500 1.25% 8.82%
WELLS FARGO UTI.+HIG 14.26 0.78% 0.11 31816 14.20 14.16 14.35 100 13.75 14.60 100 1.92% 10.97%
Western Copper & Gol 1.90 -2.06% -0.04 368782 1.94 1.90 1.98 1100 1.85 2.02 600 1.60% 54.47%
Westwater Resources 3.97 3.66% 0.14 803047 3.85 3.84 4.03 2500 3.93 4.02 3000 0.25% -19.47%
WidePoint Co. 6.29 1.13% 0.07 29147 6.22 6.21 6.39 200 6.24 6.68 300 -2.78% -37.78%
Williams Industrial 4.76 -3.45% -0.17 109807 5.00 4.71 5.00 100 4.69 4.80 1900 -4.23% 83.08%
WIRELESS TELECOM DL- 2.70 -2.88% -0.08 40584 2.79 2.70 2.82 500 2.70 2.77 100 -0.74% 52.54%
Xtant Medical Holdin 1.30 5.69% 0.07 307523 1.23 1.22 1.32 11000 1.27 1.30 1900 5.69% 8.69%
Zedge B 16.20 5.47% 0.84 127990 15.39 15.39 17.18 3000 16.32 16.70 200 -13.51% 154.30%
ZOMEDICA CORP. 0.62 2.61% 0.02 9552809 0.61 0.61 0.63 6700 0.62 0.62 100 2.34% 170.73%