04.12.2021 23:10:41
AMEX COMPOSITE
3325.11
USD
-43.3662
-1.29%
03.12.2021 23:59
 
Chart
Kursdaten
Kurs 3325.11 Eröffnung 3368.48
Diff. absolut -43.37 Tages-Hoch 3400.53
Diff. % -1.29 % Tages-Tief 3303.89
Volumen 200553762 Umsatz 560034580.8527
Schlusskurs vom 03.12.2021 3368.48 Volatilität in % -
Börse Letzter Handel 03.12.2021 / 23:59
Währung USD Aktualisierungsstand 04.12.2021 / 23:10
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 42.68% 3561.6 2350.5
1 Woche -4.06% 3510.9 3258.9
1 Monat -2.96% 3561.6 3258.9
3 Monate 9.33% 3561.6 2914.2
6 Monate 2.64% 3561.6 2834.5
1 Jahr 49.25% 3561.6 2261.3
3 Jahre 35.54% 3561.6 1276.1
12.6
26.51
1.13
42.68
13.77
SMI
-7.89
SMI
SMI
2019
2020
2021
{"2019":{"performance":12.6,"chartHeight":22.968674350199,"year":2019,"ID_NOTATION":"1324741"},"2020":{"performance":-7.89,"chartHeight":20.373621866663,"year":2020,"ID_NOTATION":"1324741"},"2021":{"performance":42.68,"chartHeight":26.76716380625,"year":2021,"ID_NOTATION":"1324741"}}
{"2019":{"performance":26.51,"chartHeight":26.76716380625,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.5999369873494,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":13.77,"chartHeight":23.46093806596,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":26.76716380625,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":18.240547111757,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":15.63,"chartHeight":24.163335493647,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":26.485138222494,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":19.60618358742,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":13.18,"chartHeight":23.21816555561,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":26.155897645397,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":24.964454383727,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":2.13,"chartHeight":13.114170406457,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":26.76716380625,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":16.130379191076,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":10.58,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 04.12.2021 23:10:39
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
1847 GOEDEKER DL-,00 1.99 -2.93% -0.06 2718182 2.09 1.91 2.09 300 1.98 2.00 10000 -7.01% -76.37%
ABER.AS.PAC. DL-,01 3.99 0.00% 0.00 683195 4.03 3.98 4.04 1800 3.97 4.01 100 -1.72% -10.34%
ABER.AUS.EQ. DL-,01 5.86 -2.82% -0.17 41683 6.03 5.85 6.03 100 5.90 6.53 100 -0.66% 14.42%
Aberdeen Emerging Ma 7.92 -1.61% -0.13 94393 8.08 7.92 8.08 2000 7.25 8.28 4700 -1.97% -2.21%
ABERDEEN GLOB.INC.DL 8.07 -0.37% -0.03 16299 8.08 8.07 8.12 100 8.00 8.62 900 -1.94% 2.53%
ACME UTD CORP. DL 2, 33.59 3.04% 0.99 6288 32.17 32.17 33.59 100 32.17 37.51 100 1.13% 9.62%
Actinium Pharmaceuti 6.35 -6.62% -0.45 237389 6.68 6.10 6.69 500 6.20 6.49 200 -12.89% -18.59%
ADAMS RES. EN. INC.D 26.50 -0.56% -0.15 13025 26.73 26.39 27.37 100 24.54 31.15 200 -8.14% 11.62%
ADARA ACQ.CL.A DL-,0 9.80 -0.00% -0.00 603 9.80 9.80 9.80 2500 9.75 9.90 1000 0.00% 0.00%
AEROCENTURY CORP. DL 31.64 -8.24% -2.84 39444 34.40 31.22 35.81 100 31.70 34.06 100 -2.52% 220.74%
Ageagle Aerial Syste 1.91 -9.05% -0.19 2471972 2.06 1.91 2.08 300 1.93 1.97 100 -13.68% -66.33%
AgeX Therapeutics 0.62 -3.42% -0.02 93267 0.64 0.61 0.68 8800 0.60 0.62 19800 -14.41% -57.77%
AIM ImmunoTech 1.32 -6.38% -0.09 324610 1.41 1.28 1.41 300 1.32 1.34 800 2.17% -21.23%
AIR INDUSTRIES GR.DL 0.93 -4.16% -0.04 207922 0.97 0.91 0.97 1000 0.90 0.95 1500 -7.92% -24.42%
Airspan Networks Hol 4.46 -6.89% -0.33 134057 4.86 4.40 5.00 300 4.15 5.59 200 -9.33% -48.65%
Alexco Resource Co. 1.73 -4.42% -0.08 1143708 1.79 1.68 1.80 500 1.68 1.75 5000 -16.43% -45.43%
Almaden Minerals 0.32 0.29% 0.00 729919 0.32 0.31 0.32 700 0.32 0.32 4900 -2.70% -30.21%
Alpha Pro Tech 5.49 -7.11% -0.42 712389 5.90 5.46 5.93 100 5.52 5.66 900 -14.35% -50.76%
AMBOW ED.HLDG A ADR 1.07 -6.75% -0.08 29082 1.11 1.01 1.11 200 0.98 1.16 400 -5.93% -50.58%
AMCON DISTRIBUTING D 177.01 -2.37% -4.30 1628 182.50 171.67 182.50 100 50.38 269.00 10 2.17% 48.81%
American Shared Hosp 2.43 -2.80% -0.07 11859 2.48 2.43 2.53 100 2.49 2.78 100 -4.21% 12.61%
Americas Gold and Si 0.76 -0.39% -0.00 802040 0.79 0.74 0.80 1100 0.75 0.80 1000 -16.19% -75.87%
Ampio Pharmaceutical 0.97 -9.35% -0.10 997930 1.05 0.97 1.06 200 0.96 0.98 900 -16.38% -38.99%
AQUILA RES LTD 0.07 3.93% 0.00 38211 0.07 0.07 0.07 300 1.56 1.59 500 -7.38% -97.45%
Armata Pharmaceutica 4.50 -8.35% -0.41 13983 4.83 4.50 4.83 500 4.25 5.98 100 -11.86% 61.81%
Asensus Surgical 1.17 -10.69% -0.14 6272185 1.31 1.15 1.32 3000 1.17 1.18 300 -18.18% 87.20%
ASHFORD INC. DL-,01 16.49 -6.36% -1.12 18085 18.01 16.13 18.01 100 15.96 17.67 500 -18.77% 92.19%
Ault Global Holdings 1.50 -7.98% -0.13 3868190 1.62 1.48 1.62 800 1.53 1.54 400 -14.74% -62.76%
AVALON HLDGS CORP.A 3.53 -1.94% -0.07 10313 3.56 3.52 3.70 300 3.46 3.94 800 -7.51% 46.92%
Avino Silver & Gold 0.84 2.37% 0.02 708421 0.81 0.78 0.84 2400 0.84 0.87 500 -6.83% -35.75%
B2Gold Co. 3.71 -0.54% -0.02 11839413 3.76 3.64 3.76 1100 3.70 3.74 200 -8.62% -33.75%
BALLANTYNE STRONG DL 2.76 -1.78% -0.05 51291 2.79 2.70 2.80 100 2.71 3.33 200 -4.83% 37.07%
BANCROFT FUND PRF.A 25.69 - - - - - - 300 23.45 4294.67 100 0.71% 0.00%
BANCROFT FUND LTD. D 26.11 -3.12% -0.84 25887 26.83 25.85 27.06 200 24.51 28.22 1400 -8.06% -13.37%
BAR HARBOR BANKSHS D 29.40 -0.24% -0.07 17227 29.25 28.70 29.40 200 23.55 29.41 100 -0.98% 30.15%
BARNWELL IND. DL -,5 2.38 -1.24% -0.03 82981 2.42 2.30 2.45 500 2.30 2.52 200 -2.06% 87.40%
BATT.OIL COR. B DL-, 10.50 -1.26% -0.13 960 10.12 10.12 10.77 900 7.00 10.67 300 -9.68% 28.13%
BELE PREP 100.03 0.01% 0.01 13507 100.02 100.02 100.12 1000 100.00 101.00 100 0.04% 0.00%
BETTER CHOICE CO. DL 3.28 -7.34% -0.26 478611 3.51 2.86 3.59 200 3.23 3.31 600 -7.81% 0.00%
BIOMX INC. DL -,0001 1.78 4.09% 0.07 94353 1.68 1.61 1.90 1000 1.63 1.90 100 -10.00% -73.20%
BIRKS GROUP INC. A 4.51 1.35% 0.06 203860 4.54 4.42 4.61 300 4.45 4.60 100 -6.71% 418.65%
BK TECHS CORP. DL-,6 1.99 -1.49% -0.03 45425 2.03 1.94 2.06 200 1.80 2.90 1000 -13.10% -34.32%
BLONDER TONGUE LABS 0.84 -5.08% -0.04 79540 0.88 0.84 0.90 100 0.83 0.88 1000 -19.23% -36.84%
BLUE RIDGE BANKSHS(V 18.01 -1.48% -0.27 24826 18.22 17.91 18.40 300 17.94 21.32 100 -0.72% 51.68%
Bluerock Resident. G 14.54 -1.89% -0.28 150665 14.88 14.17 14.88 500 13.50 17.17 200 -5.77% 14.76%
BLUEROCK RESID.GR.RE 25.49 0.23% 0.06 1124 25.35 25.35 25.49 200 25.00 4294.67 100 -0.08% 0.00%
BLUEROCK RESID.GR.RE 25.38 -0.08% -0.02 1381 25.40 25.38 25.40 200 25.30 25.44 500 0.24% -2.31%
BM TECHNOLOG. A DL-, 11.23 -4.83% -0.57 280899 11.78 10.88 11.89 300 10.66 11.65 200 -8.39% -11.40%
BNY MELL.MUN.INCOM.D 8.79 0.00% 0.00 167006 8.81 8.74 8.82 500 8.65 9.97 1300 0.46% -0.90%
Caledonia Mining 11.79 1.73% 0.20 39168 11.72 11.51 11.79 100 11.79 11.82 200 -6.56% -23.80%
Camber Energy 1.02 -8.11% -0.09 34748464 1.11 1.00 1.11 115900 1.02 1.03 42600 -19.71% 19.14%
Can Fite Biopharma A 1.05 -0.94% -0.01 221404 1.08 1.00 1.09 100 1.00 1.04 1000 -13.11% -40.45%
CBDMD INC. DL-,001 1.39 -9.15% -0.14 599533 1.52 1.37 1.57 300 1.37 1.40 4800 -6.71% -52.88%
CEL-SCI 8.54 -12.32% -1.20 1773389 9.85 8.38 9.91 1000 8.54 8.57 100 -13.69% -19.47%
CENTRAL SEC. DL 1 39.72 -1.07% -0.43 15627 40.33 39.57 40.33 300 33.00 39.86 100 -3.50% 21.54%
Centrus Energy A 48.41 -9.99% -5.37 347692 54.22 47.60 54.68 300 41.01 55.60 100 -11.35% 132.60%
CHASE CORP. DL-,10 99.52 -2.53% -2.58 15762 100.65 98.09 100.65 500 99.50 115.85 100 -9.41% -3.27%
Cheniere Energy 103.51 -1.44% -1.51 1543610 105.46 101.75 106.39 400 102.09 107.75 200 -3.16% 72.43%
Cheniere Energy Part 40.88 -2.92% -1.23 113259 42.55 40.60 42.55 200 40.55 43.24 500 -5.98% 15.97%
Chicago Rivet & Mach 25.79 0.43% 0.11 1211 25.66 25.40 25.79 100 23.55 31.59 200 -0.81% 12.82%
China Pharma 0.47 -11.53% -0.06 333703 0.52 0.46 0.54 200 0.46 0.46 400 -1.66% 23.84%
CKX LANDS INC. 11.85 -0.68% -0.08 106 11.85 11.85 11.85 200 11.18 13.50 100 0.00% 0.00%
CLOUGH GLOBAL ALLOCA 10.75 -1.92% -0.21 91859 10.99 10.75 11.00 3500 10.32 11.55 1000 -1.92% 3.71%
CLOUGH GLOBAL EQUITY 14.03 -2.84% -0.41 95190 14.44 14.01 14.55 500 13.75 14.71 2600 -3.77% 2.26%
CLOUGH GLOBAL OPP. F 11.48 -2.55% -0.30 286410 11.80 11.40 11.82 500 11.21 11.45 400 -4.76% 4.50%
COHEN + COMPANY DL - 15.38 -2.97% -0.47 3277 16.00 15.38 16.00 700 3.75 16.50 1000 -3.47% -2.97%
COMPX INTL INC A DL- 21.55 -1.60% -0.35 844 22.12 21.55 22.12 100 17.19 22.15 100 -2.67% 53.90%
Comstock Mining 1.50 -5.66% -0.09 701398 1.59 1.47 1.59 1000 1.48 1.50 1000 -9.14% 52.88%
Condor Hosp Trust 7.28 -0.27% -0.02 18176 7.30 7.27 7.31 1100 6.92 7.38 100 -0.27% 84.77%
Contango Oil & Gas 3.31 -2.07% -0.07 1699044 3.50 3.27 3.52 500 3.12 3.42 200 -7.80% 44.54%
CONTANGO ORE INC. DL 26.71 0.11% 0.03 2380 26.50 26.50 26.71 200 22.95 27.94 200 0.12% 0.00%
Core Molding Technol 8.56 0.35% 0.03 27294 8.47 8.25 8.63 100 8.25 11.00 200 -9.83% -39.42%
CORNERS.STR.VAL. DL- 14.05 0.00% 0.00 1633826 14.12 13.86 14.20 1900 14.00 14.20 200 3.01% 19.79%
CORNERSTONE TO.RET.D 13.59 -0.22% -0.03 745318 13.65 13.43 13.78 100 13.50 13.61 5000 -0.22% 18.16%
CPI AEROSTRUCTURES D 2.54 -3.42% -0.09 29033 2.73 2.50 2.73 100 2.54 3.45 1600 -9.56% -30.83%
CREDIT SUI. ASSET MG 3.41 -0.58% -0.02 135329 3.44 3.40 3.44 100 3.38 3.57 11000 -0.29% 8.25%
CREDIT SUISSE H. YLD 2.45 -1.21% -0.03 287000 2.47 2.44 2.47 1000 2.40 2.50 6000 -0.40% 8.77%
Cybin 1.39 0.00% 0.00 2055335 1.40 1.22 1.40 100 1.38 1.39 24900 0.70% -4.03%
CYNERGISTEK INC. DL 1.43 1.78% 0.03 122592 1.38 1.33 1.46 300 1.36 1.43 1100 -5.07% -3.10%
DAXOR CORP. DL -,01 10.84 -1.41% -0.16 2865 10.84 10.84 10.92 100 0.00 12.00 1200 -1.45% -13.28%
DEL.INV.COL.INS.MUNI 14.10 0.14% 0.02 4655 14.09 14.02 14.12 700 13.84 14.70 700 0.50% -0.63%
DEL.INV.NAT.MUN.IN.D 14.01 0.50% 0.07 702 14.00 14.00 14.05 700 13.38 14.44 1400 1.37% 6.76%
DELAWARE INVTS MINN. 13.70 -0.07% -0.01 47853 13.64 13.64 13.74 700 13.18 14.00 100 0.81% 4.50%
DELTA APPAREL INC. D 28.52 -3.42% -1.01 21237 29.35 28.00 29.94 100 28.06 28.82 100 -4.26% 42.10%
Denison Mines Co. 1.44 -4.64% -0.07 13688068 1.54 1.38 1.55 2400 1.41 1.44 1000 -13.45% 128.75%
DOCUMENT SEC.SYS. DL 0.75 -7.19% -0.06 1095514 0.81 0.74 0.82 1500 0.75 0.77 5100 -13.15% -87.95%
Dunxin Financial Hol 0.99 -2.65% -0.03 176873 1.04 0.96 1.05 200 0.96 1.00 1200 -18.61% -25.34%
EAGLE CAPITAL GROWTH 8.32 -1.30% -0.11 4674 8.43 8.30 8.43 100 8.14 11.11 200 -2.66% 5.64%
EATON VAN.CAL.MUN.IN 13.52 -1.39% -0.19 14349 13.69 13.41 13.73 800 13.22 14.01 800 -0.59% -1.28%
EATON VANCE CALIF.MU 11.61 -0.09% -0.01 42828 11.60 11.58 11.65 1500 11.46 12.05 1500 -0.68% -0.26%
EATON VANCE LTD DURA 13.01 -0.15% -0.02 289884 13.07 12.98 13.09 1900 12.95 13.24 100 -1.89% 3.35%
EATON VANCE MUNICIPA 13.38 -0.30% -0.04 64296 13.45 13.33 13.48 2000 13.07 13.54 1900 0.30% -1.10%
EATON VANCE NY MUNIC 12.13 0.08% 0.01 63483 12.17 12.08 12.17 200 11.88 12.88 4700 -0.66% -1.30%
ELECTROMED INC. DL - 12.41 -0.72% -0.09 50383 12.52 12.02 12.52 100 9.09 13.00 2000 7.54% 26.50%
Ellomay Capital 28.90 -3.76% -1.13 1762 28.16 28.16 28.90 100 0.00 39.50 100 -10.69% 0.00%
ELLSWORTH GWTH+INC.F 11.99 -1.80% -0.22 65840 12.22 11.85 12.24 2000 11.50 12.62 3100 -6.40% -13.55%
eMagin 1.54 -6.10% -0.10 876519 1.71 1.52 1.72 1100 1.52 1.56 1000 -17.73% 1.21%
EMERSON RADIO DL-,01 0.85 -3.57% -0.03 77114 0.88 0.81 0.89 500 0.85 0.88 1000 -14.06% -15.55%
EMX Royalty 2.35 0.00% 0.00 150145 2.35 2.34 2.38 400 2.25 2.39 600 -12.03% -30.15%
Energy Fuels 8.00 -8.15% -0.71 4003883 8.80 7.82 8.92 500 8.02 8.04 200 -7.34% 104.46%
ENSERVCO CORP. DL-,0 0.86 -9.09% -0.09 240838 0.91 0.85 0.95 300 0.86 0.88 900 -13.22% -47.10%
ENVELA CORP. DL-,01 3.95 -1.25% -0.05 12550 4.00 3.92 4.00 500 3.92 4.32 200 -5.73% -24.04%
Equinox Gold 6.72 1.82% 0.12 2404460 6.60 6.49 6.78 2100 6.54 6.92 300 -10.98% -35.69%
ESPEY MFG + ELECT.DL 14.36 -1.91% -0.28 1825 14.54 14.02 14.90 100 11.70 15.98 200 -0.62% -24.24%
EVANS BANCORP INC. D 39.31 -1.45% -0.58 2658 39.67 39.31 39.67 100 0.11 41.28 100 -0.35% 42.74%
EVI INDS INC. DL-,02 31.16 -3.02% -0.97 13967 31.95 29.59 31.95 100 12.90 31.44 100 -6.39% 13.64%
Evolution Petroleum 4.90 -2.00% -0.10 107029 5.12 4.86 5.23 100 4.86 5.25 400 -2.00% 71.93%
Evolve Transition In 0.66 -4.38% -0.03 2031455 0.71 0.66 0.76 1900 0.69 0.73 8100 -28.67% 12.36%
Excellon Resources 1.14 0.00% 0.00 29942 1.20 1.12 1.21 100 1.07 1.33 500 -9.52% -61.22%
FIRST TRUST EN.INC.+ 13.35 -2.34% -0.32 67146 13.66 13.35 13.73 500 13.01 14.43 2800 -3.96% 24.77%
FLANIGANS ENTER. DL- 31.94 -7.03% -2.41 14590 34.02 30.61 34.11 100 24.19 34.34 200 -2.01% 64.33%
Flexible Solutions I 3.49 -4.64% -0.17 28093 3.70 3.46 3.70 600 3.19 3.79 1000 -2.51% 40.16%
FRANKL.LTD DURAT.INC 8.73 -1.36% -0.12 187740 8.88 8.72 8.88 100 8.65 9.03 600 -2.65% -6.37%
Franklin Street Prop 6.08 -1.14% -0.07 612530 6.24 6.01 6.29 800 6.00 6.42 100 -8.44% 31.58%
FRIEDMAN INDS INC. D 10.08 -2.89% -0.30 16108 10.40 9.76 10.64 400 8.60 11.20 100 -7.40% 51.31%
FTS INTL. INC. DL-,0 26.04 -0.61% -0.16 121349 26.35 26.01 26.39 100 19.53 124.00 1300 -1.50% 36.56%
Fury Gold Mines 0.62 0.15% 0.00 193987 0.61 0.61 0.63 300 0.61 0.62 1100 -2.28% -56.94%
GABELLI GL.UTIL. PRE 51.30 -0.51% -0.26 1875 51.32 51.30 51.32 100 0.00 4294.67 100 -1.16% 0.00%
GABELLI GL.UTIL.+INC 19.43 -0.70% -0.14 5487 19.60 19.33 19.64 100 8.53 20.25 400 -2.41% 5.51%
GABI GLOB6P 47.24 -0.02% -0.01 372 47.24 47.24 47.24 100 0.00 4294.67 100 0.00% 2.27%
GALATA ACQUISITION C 9.93 - - - - - - 1000 9.60 9.90 300 -1.19% 0.00%
Galiano Gold 0.72 2.52% 0.02 201591 0.71 0.70 0.73 2000 0.70 0.73 100 -4.60% -35.86%
GAMCO GL.GO.NAT.R.+I 3.76 -1.83% -0.07 648372 3.80 3.75 3.82 1000 3.76 3.79 200 -0.52% 9.12%
GAMO GLOB0P 25.35 0.12% 0.03 102 25.35 25.35 25.35 100 0.00 4294.67 100 0.12% -0.78%
GEE Group 0.42 0.35% 0.00 1274393 0.42 0.41 0.44 2000 0.42 0.43 100 -4.94% -57.46%
GlobalStar 1.32 -5.71% -0.08 8312619 1.39 1.29 1.39 5500 1.29 1.31 2000 -7.69% 289.84%
Gold Royalty 4.88 1.67% 0.08 428471 4.81 4.70 4.92 1300 4.75 4.92 500 -4.31% 0.00%
Gold Standard Ventur 0.43 3.55% 0.01 658792 0.41 0.41 0.43 500 0.41 0.43 5700 -13.47% -42.62%
Golden Minerals 0.36 -5.15% -0.02 723189 0.38 0.35 0.39 500 0.35 0.36 10000 -7.45% -49.34%
Golden Star Resource 3.76 0.27% 0.01 626721 3.75 3.75 3.77 10300 3.72 3.78 4300 0.27% 1.35%
Goldmining Inc 1.23 0.00% 0.00 369554 1.23 1.18 1.25 300 1.20 1.29 300 -9.56% -43.58%
GOODRICH PETROL. DL 22.93 -0.04% -0.01 482652 23.03 22.93 23.20 500 22.90 23.04 100 -0.39% 127.25%
Gran Tierra Energy 0.68 -2.86% -0.02 3027941 0.71 0.66 0.72 500 0.66 0.68 500 -15.36% 82.63%
Great Panther Mining 0.24 -1.64% -0.00 4618892 0.24 0.23 0.25 100 0.24 0.24 30600 -8.71% -71.72%
Grupo Simec B. de C. 23.30 7.07% 1.54 2272 22.39 22.39 23.30 100 19.00 26.90 100 0.00% 82.03%
HMG Courtland Proper 19.99 - - - - - - 500 20.00 24.97 300 12.81% 89.30%
Houston American Ene 1.56 -3.11% -0.05 81359 1.64 1.55 1.64 200 1.55 1.67 400 -8.77% -10.86%
iBio Inc. 0.66 -9.10% -0.07 3204366 0.72 0.66 0.73 1000 0.66 0.68 900 0.38% -36.81%
IDW MEDIA HLDGS B DL 2.21 -9.05% -0.22 19340 2.36 2.19 2.43 100 0.00 3.21 100 -7.31% -31.53%
IMPAC Mortgage 1.13 -1.74% -0.02 41139 1.15 1.11 1.16 900 1.11 1.16 4400 -10.32% -62.83%
Imperial Oil 33.59 -1.78% -0.61 431411 34.80 33.42 34.85 200 32.20 33.79 200 -6.32% 72.88%
INCOME OPPORT.REALTY 12.36 -1.78% -0.22 528 12.36 12.36 12.36 100 11.41 13.10 200 -0.16% 0.00%
India Globalization 1.14 -8.80% -0.11 1340297 1.23 1.13 1.23 700 1.15 1.18 400 -16.18% -26.92%
INDONESIA ENERGY -,0 3.05 -0.08% -0.00 3530 3.21 2.91 3.21 100 2.93 4.60 200 -12.92% -59.36%
INFUSYSTEMS HLDG.DL- 15.94 -0.44% -0.07 97981 16.06 15.11 16.49 100 8.00 15.98 1500 -10.22% -14.86%
INNSUITES HOSPITALIT 2.49 -8.12% -0.22 39769 2.77 2.35 2.94 100 2.21 2.59 100 -21.20% 13.18%
Integra Resources 2.24 3.23% 0.07 23657 2.19 2.16 2.24 2500 2.13 10.23 8500 0.00% -42.86%
International Tower 0.71 -3.55% -0.03 107802 0.76 0.70 0.76 100 0.68 0.81 1000 -9.37% -46.43%
INTEST CORP. DL-,01 13.79 -3.57% -0.51 118328 14.54 13.51 14.60 500 13.50 13.93 200 -12.11% 112.48%
Inuvo 0.54 -4.66% -0.03 1533269 0.57 0.52 0.60 8300 0.54 0.55 8200 -16.33% 18.24%
INVESCO ADVANT.MUN.I 12.08 0.17% 0.02 44031 12.06 12.06 12.12 500 11.80 12.27 1700 1.51% 6.43%
IsoRay 0.42 -6.25% -0.03 894036 0.44 0.42 0.44 100 0.43 0.45 200 -15.85% -5.00%
ISSUER DIRECT NEW DL 29.39 -2.91% -0.88 4603 30.31 29.29 30.31 200 25.00 34.00 100 -6.40% 67.85%
IT Tech Packaging 0.25 -14.20% -0.04 4020729 0.29 0.25 0.29 10000 0.26 0.26 2000 -24.29% -54.63%
Kelso Technologies 0.50 -1.96% -0.01 252328 0.52 0.48 0.52 200 0.47 0.52 100 -6.72% -8.26%
KULR TECH.GROUP DL - 3.34 3.73% 0.12 1086499 3.43 3.11 3.43 4000 3.23 3.28 1200 12.08% 127.21%
LAIRD SUPERFOOD DL-, 11.36 0.09% 0.01 53936 11.38 11.00 12.01 500 6.00 11.98 100 -16.08% -74.41%
LGL GROUP INC. 11.38 -0.52% -0.06 4935 11.43 11.25 11.53 100 9.90 12.05 1100 -5.56% -9.25%
Lineage Cell Therape 2.04 -5.99% -0.13 1329712 2.19 2.00 2.20 200 2.02 2.10 300 -4.63% 17.05%
Mag Silver 15.10 -1.50% -0.23 522108 15.34 14.93 15.46 1000 14.25 15.75 500 -9.91% -24.27%
MASTECH DIGITAL DL-, 17.22 0.00% 0.00 45691 17.49 16.51 17.53 100 14.50 19.80 100 -3.58% 8.30%
Matinas BioPharma 0.93 -9.71% -0.10 1602476 1.01 0.90 1.01 3900 0.93 1.00 200 -14.68% -31.62%
Maverix Metals 4.40 -2.00% -0.09 120063 4.48 4.34 4.50 500 4.35 4.45 200 -6.07% -17.77%
Metalla Royalty & St 6.86 -0.87% -0.06 193393 6.98 6.64 7.00 800 6.60 9.25 200 -10.71% -44.90%
Mexco Energy Co. 9.27 4.63% 0.41 9763 9.15 8.59 9.29 300 7.88 11.00 1000 -17.96% 46.93%
MILESTONE SCIENTIFIC 2.01 -3.83% -0.08 218221 2.12 1.90 2.16 200 1.90 2.02 400 -19.60% -5.19%
MOVING IMAGE TECH. - 2.03 2.01% 0.04 180534 1.94 1.90 2.08 1500 1.90 2.04 300 -15.32% 0.00%
MYOMO INC. NEW DL-,0 7.45 -2.61% -0.20 25311 7.83 7.31 8.14 100 7.29 7.56 100 -12.56% 10.70%
NanoViricides 4.46 -1.98% -0.09 312065 4.64 4.35 4.64 400 4.50 4.66 300 -8.23% 55.40%
NATL HEALTHCARE CORP 64.88 -0.32% -0.21 19529 65.52 64.30 65.74 200 64.83 76.50 200 -3.18% -2.30%
Navidea Biopharmaceu 1.15 -5.74% -0.07 46742 1.19 1.12 1.23 200 1.11 1.20 1500 -11.54% -46.51%
NETWORK-1 TECH.INC.D 2.75 -2.48% -0.07 26789 2.82 2.75 2.82 300 2.75 2.85 300 1.48% -25.47%
NEUB.BER.RE.ES.S.DL- 4.89 -1.01% -0.05 93253 4.96 4.87 4.96 300 4.70 5.14 7600 -4.72% 9.75%
NEUB.BER.N.Y.INTER.M 12.54 -0.16% -0.02 7244 12.60 12.53 12.68 800 12.18 12.93 800 -0.55% 2.19%
NEUBERGER BERM.CAL.M 13.65 0.15% 0.02 26223 13.64 13.60 13.65 700 13.20 14.02 700 -1.81% 0.00%
NEUBERGER BERMAN H.Y 12.25 -3.09% -0.39 38845 12.62 12.21 12.62 3100 11.89 13.20 300 0.32% 8.13%
Neuberger Berman MLP 4.99 -0.20% -0.01 158104 5.05 4.93 5.15 5000 4.33 5.83 100 -8.58% 45.40%
NEUBERGER BERMAN MUN 15.21 -0.59% -0.09 32591 15.30 15.16 15.31 1000 15.07 16.15 1000 -7.48% 0.07%
NEW CONCEPT INC. DL- 2.56 -5.88% -0.16 54417 2.72 2.56 2.77 200 2.52 2.60 100 -13.10% 40.34%
NEW ENGLAND REA.ASS. 63.95 2.48% 1.55 1220 62.50 62.50 63.95 400 57.20 4294.67 100 3.20% 27.50%
NEW FOUND GOLD CORP. 5.40 -0.92% -0.05 118508 5.84 5.30 5.84 100 5.16 5.84 200 -7.19% 71.30%
New Gold 1.35 -2.17% -0.03 11924695 1.38 1.32 1.41 500 1.35 1.37 400 -7.38% -36.99%
New Pacific Metals 2.86 1.78% 0.05 157026 2.86 2.68 2.88 100 2.90 3.34 100 -11.36% -55.47%
NexGen Energy 4.34 -5.86% -0.27 2684441 4.67 4.25 4.72 1000 4.34 4.40 300 -8.82% 57.25%
Northern Dynasty Min 0.37 -3.37% -0.01 4902465 0.38 0.36 0.38 200 0.36 0.36 1000 6.17% 30.43%
Northern Oil and Gas 18.87 -1.77% -0.34 1112315 19.56 18.43 19.89 300 18.06 19.80 300 -16.40% 111.30%
NOVABAY PHARMACEUTIC 0.44 -6.38% -0.03 627701 0.47 0.44 0.49 100000 0.43 0.46 1600 -13.52% -36.87%
NovaGold Resources 6.60 -0.30% -0.02 1414760 6.61 6.53 6.73 200 6.16 6.69 1000 -11.37% -32.26%
NUVERRA ENVIRONM. SO 1.33 -5.67% -0.08 7514 1.45 1.33 1.45 100 0.09 1.69 400 -11.33% -37.56%
Ocean Power Technolo 1.60 -8.05% -0.14 1351640 1.74 1.57 1.77 14500 1.60 1.73 1200 -3.78% -33.83%
Oragenics 0.50 -4.00% -0.02 1278235 0.51 0.49 0.52 1500 0.48 0.49 600 -1.57% 15.95%
Orla Mining 4.26 -0.70% -0.03 90811 4.25 4.14 4.32 100 3.37 5.00 100 1.67% -21.15%
Palatin Technologies 0.53 -5.23% -0.03 10470746 0.54 0.49 0.55 100 0.52 0.53 600 -5.76% -22.24%
Paramount Gold Nevad 0.68 -2.81% -0.02 35334 0.69 0.68 0.70 200 0.65 0.70 100 -11.64% -41.85%
PARK NATIONAL DL 6,2 131.69 -2.26% -3.04 32380 134.65 130.41 134.65 100 128.62 131.86 100 -1.78% 25.41%
PARTS ID CL.A DL-,00 2.05 -12.77% -0.30 138519 2.35 2.01 2.35 200 2.05 2.45 300 -11.32% -63.05%
PEDEVCO CORP. DL-,20 0.99 -4.81% -0.05 965607 1.01 0.96 1.03 500 0.98 1.01 600 -12.17% -33.11%
PG + E CORP. PFD H 4 22.00 0.00% 0.00 1300 22.95 22.00 22.95 100 0.00 4294.67 100 0.46% -9.02%
PG + E CORP. PFD C 5 26.00 - - - - - - 100 0.00 4294.67 100 0.00% 0.00%
PG + E CORP. PFD D 5 24.57 -1.38% -0.34 396 24.34 24.34 24.57 100 24.33 4294.67 100 -1.20% -2.32%
PG + E CORP. 1ST PFD 27.02 0.07% 0.02 836 27.15 27.02 27.15 100 19.42 28.63 200 -2.53% 0.00%
PG + E CORP.4,36 PFD 23.00 -0.26% -0.06 1100 23.07 22.77 23.27 100 0.00 4294.67 100 -4.91% -3.55%
PG + E CORP.4,80 PFD 23.29 0.34% 0.08 802 23.25 23.25 23.30 500 21.98 4294.67 100 0.00% -5.13%
PG + E CORP. 1.PFD A 23.90 -1.26% -0.31 1543 24.10 23.90 24.10 100 0.00 4294.67 100 0.00% 0.00%
PG + E CORP.6 1.PFD 29.64 1.86% 0.54 833 29.64 29.64 29.64 300 28.73 29.70 100 1.10% -6.60%
PIONEER DIV.HIGH INC 15.11 -1.95% -0.30 55617 15.38 15.04 15.43 2500 14.15 15.79 2400 -0.84% 5.91%
PITTSBURGH & WEST VI 55.14 0.51% 0.28 27387 57.90 54.98 57.90 200 41.10 69.25 200 -4.71% 105.39%
Planet Green Holding 1.07 -4.85% -0.05 32741 1.08 1.06 1.12 400 1.07 1.08 200 -13.01% -52.02%
Platinum Group Metal 1.92 -4.00% -0.08 898403 2.00 1.85 2.00 200 1.89 1.94 2000 -21.12% -57.33%
PLYH INDLCUM PREF 26.57 0.64% 0.17 518 26.56 26.56 26.57 1000 25.75 28.42 200 0.57% 1.80%
PolyMet Mining 2.87 -4.97% -0.15 115634 3.00 2.87 3.04 1000 2.88 3.00 200 -8.06% -16.42%
POWR REITP 26.25 -4.20% -1.15 1100 26.25 25.52 26.25 100 0.00 4294.67 100 0.00% 1.00%
Protalix BioTherapeu 0.81 -4.31% -0.04 523470 0.85 0.79 0.89 49800 0.81 0.87 500 -17.84% -77.59%
Ra Medical Systems 1.74 -7.71% -0.14 215557 1.88 1.72 1.91 2000 1.72 1.74 9500 -19.46% -72.14%
RADIANT LOGISTICS DL 7.61 1.06% 0.08 110664 7.56 7.47 7.74 200 7.31 8.24 200 -9.19% 31.21%
REAVES UTILITY INC. 33.07 0.46% 0.15 184871 33.06 32.86 33.07 400 33.00 33.88 1200 -2.97% -0.27%
REGL HEAL10.875P 4.20 1.20% 0.05 2638 4.20 4.20 4.40 100 0.00 4.70 400 -3.89% 77.22%
Regional Health Prop 5.20 -2.62% -0.14 23296 5.44 5.03 5.44 100 5.08 5.20 5000 -15.31% 45.25%
RENN FUND INC. 2.94 1.38% 0.04 93730 2.95 2.87 3.00 100 2.05 3.20 100 4.31% 71.96%
RENOVACOR INC. DL -, 8.39 -2.44% -0.21 14869 8.62 8.35 8.69 300 2.23 9.77 100 -0.64% -15.69%
RETRACTABLE TECHNOLO 7.47 -6.74% -0.54 313974 8.00 7.20 8.00 1100 7.10 7.49 100 -1.76% -22.16%
Riley Exploration Pe 16.51 0.49% 0.08 15727 16.88 16.10 17.41 100 15.69 34.90 100 -11.97% 13.17%
Ring Energy 2.25 -1.75% -0.04 2078382 2.38 2.21 2.46 1000 2.22 2.26 10000 -16.04% 240.96%
SACM CAPI6.87524 25.38 -0.26% -0.07 1660 25.44 25.38 25.44 600 25.33 25.82 100 0.03% 2.57%
SACM CAPI7.12524 25.52 0.28% 0.07 9224 25.45 25.44 25.52 1000 25.33 25.55 1000 0.08% 1.39%
SACM CAPI7.7525 25.90 -0.04% -0.01 1386 25.89 25.89 25.90 200 25.55 26.18 100 0.12% 3.45%
SACHEM CAPITAL CORP. 5.70 -1.04% -0.06 137262 5.81 5.62 5.83 200 5.70 5.82 200 -2.70% 38.46%
Seaboard Co. 3819.99 0.66% 25.00 856 3812.00 3775.66 3925.00 4 3768.00 4100.00 1 -2.16% 27.18%
Senseonics Holdings 2.69 -5.94% -0.17 11717148 2.90 2.62 2.90 1100 2.70 2.74 15800 -16.72% 208.56%
SERVOTRONICS INC. DL 12.86 2.59% 0.32 2644 12.95 12.36 12.99 100 9.01 17.41 100 5.22% 51.49%
Sierra Metals 1.45 5.07% 0.07 372501 1.39 1.32 1.45 300 1.34 1.49 500 -3.33% -56.33%
SIFCO INDS INC. DL 1 8.60 -2.05% -0.18 4398 8.87 8.47 8.87 100 7.07 8.76 100 9.41% 2.38%
Silvercorp Metals 3.72 -2.11% -0.08 983849 3.79 3.68 3.81 300 3.66 3.72 700 -9.24% -42.75%
SilverCrest Metals 7.48 -2.86% -0.22 959278 7.71 7.33 7.78 5000 7.48 7.55 300 -10.67% -30.32%
Solitario Zinc 0.45 -1.60% -0.01 422543 0.45 0.41 0.46 500 0.39 0.47 4000 -7.98% -19.97%
SPARK NETW. SE SP.AD 3.12 -2.80% -0.09 164857 3.25 2.96 3.27 200 2.90 3.11 1700 0.65% -41.35%
SPLASH BEVERAGE GRP 1.45 -13.17% -0.22 258476 1.65 1.40 1.65 600 1.47 1.69 400 -18.14% 42.74%
Standard Lithium 9.42 -6.55% -0.66 3146284 10.19 8.85 10.19 800 9.32 9.43 100 -5.17% 351.01%
Stereotaxis 5.87 -2.17% -0.13 234189 6.05 5.74 6.20 2800 5.71 6.19 300 -1.34% 15.32%
SUNLINK HEAL 1.78 -2.27% -0.04 41019 1.81 1.75 1.87 100 1.76 1.78 200 -13.33% 43.31%
SUPERIOR DRIL.PRO.DL 0.67 -10.81% -0.08 270149 0.74 0.67 0.76 300 0.65 0.69 200 -24.85% 10.62%
Synthetic Biologics 0.31 -4.91% -0.02 2333503 0.33 0.30 0.33 25000 0.30 0.31 5000 -6.94% -12.53%
Takung Art 3.97 -11.38% -0.51 574958 4.50 3.90 4.50 200 4.03 4.09 700 -15.71% 168.24%
Tanzanian Gold 0.38 -0.03% -0.00 816375 0.39 0.37 0.40 300 0.37 0.39 3000 -3.77% -41.66%
Taseko Mines 2.04 0.49% 0.01 2042079 2.04 1.96 2.06 100 2.01 2.03 2000 0.99% 54.55%
TELLURIAN8.2528 24.95 0.73% 0.18 14357 24.76 24.75 24.99 100 24.49 25.05 1000 0.81% 0.00%
Tellurian 3.11 -3.12% -0.10 9156366 3.27 3.03 3.27 1000 3.10 3.15 300 -15.21% 135.16%
Timber Pharmaceutica 0.38 -5.90% -0.02 2567164 0.39 0.36 0.41 1000 0.38 0.40 200 -19.79% -49.53%
TOMPK.FINL CORP. DL- 78.79 -2.52% -2.04 22936 80.97 78.45 80.97 100 78.43 99.22 100 -1.65% 11.60%
Trilogy Metals 1.60 -1.84% -0.03 97874 1.64 1.56 1.64 100 1.54 1.67 500 -8.57% -20.00%
TRIY PL 1.87 -2.60% -0.05 33466 1.94 1.87 1.94 1000 1.57 2.60 500 -2.09% 49.60%
TRIO-TECH INTERNATIO 7.80 -8.56% -0.73 305695 8.72 7.40 8.72 200 7.53 7.74 100 -21.77% 112.29%
UNIQUE FABRICAT. DL- 2.08 -3.26% -0.07 31474 2.06 2.03 2.09 100 2.01 2.30 2000 -12.61% -62.18%
US ANTIMONY CORP. DL 0.53 -7.79% -0.05 1471689 0.60 0.53 0.60 100 0.52 0.54 9500 -15.58% 13.03%
Universalcurity Inst 3.64 -4.36% -0.17 15405 3.80 3.60 3.81 200 3.21 4.47 100 -9.17% -24.04%
Ur-Energy 1.30 -8.45% -0.12 4169982 1.40 1.28 1.44 100 1.29 1.30 2300 -17.20% 62.26%
Uranium Energy Co. 3.34 -8.49% -0.31 9390185 3.66 3.25 3.73 500 3.35 3.38 1700 -19.32% 89.77%
Vista Gold Co. 0.71 -1.68% -0.01 212580 0.72 0.70 0.72 6000 0.70 0.81 1000 -2.67% -34.27%
VIVEON HLTH ACQ. DL- 10.00 -0.30% -0.03 138295 10.02 9.99 10.02 1000 9.85 4294.67 100 -0.20% 0.00%
VOLITIONRX LTD DL-,0 3.12 -2.50% -0.08 193895 3.24 3.07 3.24 500 3.07 3.28 1500 -10.34% -19.79%
VOLT INFO. SCIE. DL- 2.75 -3.51% -0.10 30039 2.84 2.73 2.84 100 2.70 3.75 200 -11.29% 55.37%
WELLS FARGO ADVA.MUL 13.17 -1.64% -0.22 80999 13.39 13.14 13.39 2800 12.43 13.72 1200 0.08% 8.48%
WELLS FARGO INCOME O 8.56 -1.72% -0.15 490097 8.74 8.46 8.76 100 8.44 8.75 1100 -2.51% 4.90%
WELLS FARGO UTI.+HIG 14.73 -0.73% -0.11 9998 14.78 14.62 14.95 100 13.99 14.96 100 1.68% 15.45%
Western Copper & Gol 1.27 -2.31% -0.03 345132 1.26 1.26 1.32 100 1.29 1.31 300 -7.97% 3.25%
Westwater Resources 2.54 -7.30% -0.20 1703413 2.73 2.46 2.74 100 2.58 2.63 300 -16.99% -48.48%
WidePoint Co. 4.12 -3.51% -0.15 68426 4.26 4.10 4.26 500 4.12 5.91 100 -7.16% -57.67%
Williams Industrial 3.24 -3.28% -0.11 48753 3.34 3.20 3.34 200 0.99 3.80 300 -8.73% 24.62%
WINC INC. DL -,0001 8.51 7.18% 0.57 103468 7.98 7.16 8.65 100 7.00 9.33 200 -17.14% 0.00%
WIRELESS TELECOM DL- 1.77 0.57% 0.01 12338 1.76 1.75 1.82 200 1.77 1.90 2200 -14.22% -1.13%
Xtant Medical Holdin 0.70 -4.53% -0.03 64947 0.80 0.67 0.80 100 0.67 0.79 3000 -8.91% -38.37%
Zedge B 8.57 -4.46% -0.40 143341 8.90 8.14 8.90 1000 8.41 8.90 100 -11.92% 41.89%
ZOMEDICA CORP. 0.33 -13.16% -0.05 19726529 0.38 0.33 0.39 3800 0.35 0.36 3000 -12.72% 64.79%