22.10.2021 19:24:18
AMEX COMPOSITE
3442.49
USD
-2.4935
-0.07%
22.10.2021 19:09
 
Chart
Kursdaten
Kurs 3442.49 Eröffnung 3444.98
Diff. absolut -2.49 Tages-Hoch 3482.05
Diff. % -0.07 % Tages-Tief 3428.45
Volumen 264493211 Umsatz 587344790.63747
Schlusskurs vom 22.10.2021 3444.98 Volatilität in % -
Börse Letzter Handel 22.10.2021 / 19:09
Währung USD Aktualisierungsstand 22.10.2021 / 19:24
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 45.92% 3531.6 2350.5
1 Woche 0.07% 3531.6 3418.6
1 Monat 14.69% 3531.6 3003.8
3 Monate 15.40% 3531.6 2834.5
6 Monate 22.61% 3531.6 2769.7
1 Jahr 71.12% 3531.6 1909.2
3 Jahre 29.88% 3531.6 1276.1
12.6
26.51
1.13
45.92
12.48
SMI
-7.89
SMI
SMI
2019
2020
2021
{"2019":{"performance":12.6,"chartHeight":21.924936733819,"year":2019,"ID_NOTATION":"1324741"},"2020":{"performance":-7.89,"chartHeight":19.447808073498,"year":2020,"ID_NOTATION":"1324741"},"2021":{"performance":45.92,"chartHeight":25.550816039618,"year":2021,"ID_NOTATION":"1324741"}}
{"2019":{"performance":26.51,"chartHeight":25.550816039618,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.1636986918431,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":12.48,"chartHeight":21.874296428359,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.550816039618,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.411664048085,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":16.98,"chartHeight":23.503710338112,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.281606202476,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.715243561373,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":16.33,"chartHeight":23.297156558819,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.967326905683,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.830024955392,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":4.96,"chartHeight":16.991372138958,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.550816039618,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.397385929406,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":12.78,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 22.10.2021 19:24:14
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
1847 GOEDEKER DL-,00 3.18 -1.85% -0.06 1129899 3.20 3.13 3.26 4100 3.18 3.19 1900 -4.71% -61.52%
ABER.AS.PAC. DL-,01 4.18 1.33% 0.06 221435 4.14 4.14 4.20 5700 4.18 4.19 11300 -1.90% -7.19%
ABER.AUS.EQ. DL-,01 6.04 0.75% 0.04 18253 6.00 6.00 6.08 100 6.03 6.06 200 -0.17% 13.85%
Aberdeen Emerging Ma 8.40 -0.36% -0.03 21891 8.43 8.40 8.50 100 8.41 8.46 1100 1.69% 3.31%
ABERDEEN GLOB.INC.DL 8.08 0.00% 0.00 15802 8.04 8.01 8.12 100 8.04 8.11 900 2.28% 2.28%
ACME UTD CORP. DL 2, 37.79 1.92% 0.71 1298 37.23 37.16 37.79 100 36.60 37.37 100 3.36% 23.05%
Actinium Pharmaceuti 7.83 -0.57% -0.04 112278 7.80 7.50 7.86 200 7.74 7.91 100 -4.02% 0.90%
ADAMS RES. EN. INC.D 30.60 -0.46% -0.14 2727 30.78 30.60 31.19 200 30.60 30.97 100 -1.32% 27.55%
ADARA ACQ.CL.A DL-,0 9.81 - - - - - - 1100 9.80 9.82 200 0.00% 0.00%
AEROCENTURY CORP. DL 43.24 1.51% 0.64 91407 42.60 42.39 47.83 200 42.25 43.39 100 -0.93% 296.28%
Ageagle Aerial Syste 2.70 -5.26% -0.15 1901154 2.82 2.67 2.82 300 2.70 2.71 1900 -0.70% -52.50%
AgeX Therapeutics 0.91 0.24% 0.00 40651 0.90 0.90 0.92 100 0.91 0.91 100 -1.87% -40.47%
AIM ImmunoTech 1.88 -2.59% -0.05 170723 1.92 1.88 1.92 800 1.88 1.89 1500 -0.52% 7.82%
AIR INDUSTRIES GR.DL 1.01 -1.08% -0.01 229793 1.02 1.00 1.03 2700 1.00 1.01 1100 -1.92% -17.07%
Airspan Networks Hol 7.08 5.83% 0.39 23242 6.70 6.65 7.08 100 7.01 7.08 3000 -4.56% -33.30%
Alexco Resource Co. 1.90 6.15% 0.11 726372 1.82 1.82 1.94 6600 1.89 1.90 1300 0.56% -43.53%
Almaden Minerals 0.38 -1.28% -0.00 284385 0.38 0.38 0.39 300 0.38 0.38 1500 -2.00% -18.52%
Alpha Pro Tech 6.12 -2.08% -0.13 90747 6.25 6.07 6.25 300 6.10 6.15 1000 -0.32% -43.95%
ALTISOURCE ASSET MGM 25.63 -0.19% -0.05 27268 25.51 24.12 26.08 200 25.53 27.13 100 5.46% 8.91%
AMBOW ED.HLDG A ADR 1.43 -4.67% -0.07 76443 1.49 1.41 1.53 100 1.43 1.45 300 8.70% -30.87%
AMCON DISTRIBUTING D 139.51 -0.05% -0.07 224 139.98 138.00 140.28 10 138.52 140.50 30 -4.97% 17.34%
American Shared Hosp 2.89 -0.68% -0.02 51068 2.89 2.84 2.97 1000 2.89 2.92 200 1.04% 31.08%
Americas Gold and Si 0.92 3.99% 0.04 1058527 0.90 0.89 0.93 100 0.92 0.92 200 5.02% -72.59%
Ampio Pharmaceutical 1.61 -3.87% -0.07 474994 1.64 1.60 1.65 18200 1.61 1.62 1800 -1.18% 5.66%
ANNOVIS BIO INC. DL- 28.32 -3.64% -1.07 48832 29.00 28.02 29.24 100 28.32 28.48 200 -4.61% 289.79%
AQUILA RES LTD 0.06 -3.19% -0.00 42152 0.06 0.06 0.06 300 1.56 1.59 500 -1.75% -97.80%
Armata Pharmaceutica 3.06 -1.45% -0.04 631 3.09 3.06 3.09 100 3.05 3.09 200 -10.40% 3.86%
Asensus Surgical 1.74 -4.40% -0.08 1597360 1.79 1.73 1.80 6300 1.74 1.75 16800 -1.62% 191.20%
ASHFORD INC. DL-,01 19.73 0.39% 0.08 1060 19.80 19.17 19.80 200 19.09 19.44 100 4.86% 129.02%
Ault Global Holdings 2.29 -5.94% -0.14 4199384 2.42 2.26 2.42 4300 2.29 2.30 7300 6.09% -43.91%
AVALON HLDGS CORP.A 3.84 -0.52% -0.02 9386 3.88 3.83 3.88 300 3.84 3.87 100 -2.28% 48.46%
Avino Silver & Gold 0.92 -0.03% -0.00 380502 0.94 0.92 0.95 1500 0.92 0.92 200 3.15% -29.38%
B2Gold Co. 4.40 3.58% 0.15 9019734 4.32 4.31 4.50 40000 4.40 4.41 37200 6.52% -24.11%
BALLANTYNE STRONG DL 3.33 -1.19% -0.04 11321 3.38 3.31 3.46 300 3.30 3.32 200 -0.30% 67.37%
BANCROFT FUND PRF.A 25.63 0.05% 0.01 606 25.64 25.63 25.64 200 25.62 25.64 100 0.23% 0.00%
BANCROFT FUND LTD. D 30.10 -0.86% -0.26 8249 30.45 30.00 30.58 600 30.00 30.28 300 1.13% 0.73%
BAR HARBOR BANKSHS D 28.61 0.74% 0.21 3167 28.76 28.48 28.79 100 28.51 28.76 100 -0.42% 25.72%
BARNWELL IND. DL -,5 2.58 -4.44% -0.12 72210 2.74 2.51 2.76 200 2.57 2.59 100 -10.89% 112.60%
BATT.OIL COR. B DL-, 9.57 -4.49% -0.45 3434 9.96 9.56 9.96 200 9.56 9.87 100 0.00% 0.00%
BELE PREP 100.00 -0.05% -0.05 363 100.05 100.00 100.05 300 100.00 100.15 800 0.00% 0.00%
BETTER CHOICE CO. DL 4.00 -0.99% -0.04 16551 4.07 4.00 4.07 5200 4.00 4.04 300 3.06% 0.00%
BIOMX INC. DL -,0001 2.25 -4.66% -0.11 51229 2.35 2.22 2.35 100 2.23 2.26 200 -4.45% -63.01%
BIRKS GROUP INC. A 4.08 2.77% 0.11 162778 3.98 3.90 4.08 22300 4.07 4.10 3000 12.78% 362.71%
BK TECHS CORP. DL-,6 3.00 -0.20% -0.01 5779 3.03 3.00 3.07 200 3.00 3.02 300 6.36% -0.66%
BLONDER TONGUE LABS 1.03 -0.96% -0.01 276386 1.07 0.97 1.08 300 1.03 1.05 100 0.00% -21.80%
BLUE RIDGE BANKSHS(V 18.24 -0.05% -0.01 29794 18.36 18.14 18.40 200 18.24 18.25 4000 1.22% 53.71%
Bluerock Resident. G 13.52 -2.21% -0.30 496818 13.75 13.03 13.86 100 13.49 13.54 100 -0.07% 9.08%
BLUEROCK RESID.GR.RE 25.35 0.43% 0.11 2531 25.23 25.23 25.37 100 25.30 25.35 100 0.41% 0.00%
BLUEROCK RESID.GR.RE 25.30 0.25% 0.06 821 25.29 25.29 25.30 900 25.25 25.34 200 -0.29% -2.94%
BM TECHNOLOG. A DL-, 8.21 -0.55% -0.04 16603 8.19 8.19 8.24 200 8.19 8.22 300 0.73% -41.24%
BNY MELL.MUN.INCOM.D 9.21 0.22% 0.02 14175 9.25 9.19 9.25 600 9.21 9.23 400 -2.91% 3.61%
Brooklyn Immunothera 8.80 -8.52% -0.82 639921 9.59 8.76 9.60 1000 8.78 8.80 3700 5.48% 114.73%
Caledonia Mining 13.17 -0.08% -0.01 12404 13.25 13.07 13.48 600 13.07 13.18 200 2.01% -17.00%
Camber Energy 1.48 -8.64% -0.14 124363592 1.39 1.33 1.55 3700 1.47 1.48 40100 27.56% 75.46%
Can Fite Biopharma A 1.51 -3.82% -0.06 96910 1.54 1.51 1.56 1000 1.51 1.52 200 -0.63% -11.80%
CBDMD INC. DL-,001 2.10 -0.94% -0.02 133036 2.09 2.00 2.12 22000 2.10 2.12 600 21.14% -28.14%
CEL-SCI 11.38 -0.09% -0.01 234030 11.26 11.10 11.68 300 11.33 11.37 100 7.15% -2.32%
CENTRAL SEC. DL 1 43.88 0.03% 0.01 14204 43.93 43.82 43.93 100 43.83 43.92 500 1.43% 34.38%
Centrus Energy A 49.70 -5.13% -2.69 48414 52.49 48.55 53.00 100 49.63 50.18 300 0.89% 126.50%
CHASE CORP. DL-,10 100.30 -1.31% -1.33 2566 100.98 99.34 100.98 100 100.10 100.80 100 3.54% 0.61%
Cheniere Energy 104.96 -0.89% -0.94 555952 106.00 104.27 107.46 100 104.94 104.98 200 -0.07% 76.41%
Cheniere Energy Part 43.90 -0.32% -0.14 63765 44.29 43.49 44.48 100 43.83 43.99 100 1.06% 24.94%
Chicago Rivet & Mach 26.25 -0.57% -0.15 1810 26.89 26.25 26.89 100 26.40 26.89 100 1.15% 15.49%
China Pharma 0.54 -3.04% -0.02 214159 0.56 0.53 0.56 5000 0.53 0.55 1000 1.25% 24.90%
CKX LANDS INC. 11.40 - - - - - - 700 11.05 12.52 200 0.00% 0.00%
CLOUGH GLOBAL ALLOCA 11.37 0.09% 0.01 6026 11.36 11.30 11.38 1200 11.35 11.37 300 1.07% 9.60%
CLOUGH GLOBAL EQUITY 15.16 -0.26% -0.04 45550 15.38 15.08 15.38 200 15.15 15.16 200 1.20% 10.79%
CLOUGH GLOBAL OPP. F 12.56 -0.68% -0.09 57176 12.65 12.52 12.65 200 12.56 12.57 500 2.43% 13.86%
COHEN + COMPANY DL - 20.48 -2.15% -0.45 28423 21.21 20.36 21.21 200 20.30 20.56 300 4.79% 28.13%
COMPX INTL INC A DL- 21.62 - - - - - - 100 21.55 22.05 400 -1.86% 51.93%
Comstock Mining 2.39 -1.24% -0.03 257203 2.40 2.33 2.44 900 2.37 2.39 1300 -1.63% 132.69%
Condor Hosp Trust 7.26 -0.48% -0.04 57241 7.28 7.20 7.32 8000 7.25 7.28 100 1.53% 85.27%
Contango Oil & Gas 4.34 -1.25% -0.06 255187 4.42 4.32 4.45 1600 4.34 4.35 600 -2.00% 92.14%
Core Molding Technol 11.53 0.69% 0.08 6561 11.62 11.47 11.68 100 11.48 11.59 200 -0.09% -18.68%
CORNERS.STR.VAL. DL- 13.29 0.30% 0.04 473654 13.25 13.23 13.31 5400 13.29 13.30 300 0.45% 12.97%
CORNERSTONE TO.RET.D 12.93 0.19% 0.03 212141 12.90 12.89 12.95 1600 12.92 12.93 1300 1.65% 13.16%
CPI AEROSTRUCTURES D 2.80 0.00% 0.00 10120 2.69 2.67 2.80 1500 2.79 2.81 100 3.70% -26.91%
CREDIT SUI. ASSET MG 3.43 0.58% 0.02 331723 3.42 3.42 3.44 7400 3.42 3.43 13400 -1.16% 8.25%
CREDIT SUISSE H. YLD 2.50 -0.20% -0.01 52635 2.50 2.49 2.50 19600 2.49 2.50 13200 0.00% 9.65%
Cybin 1.92 -3.03% -0.06 1153487 1.95 1.86 1.97 300 1.92 1.93 2000 -1.98% 32.89%
CYNERGISTEK INC. DL 1.73 -6.20% -0.11 191612 1.81 1.68 1.82 1100 1.72 1.74 200 2.22% 26.90%
DAXOR CORP. DL -,01 10.76 -2.18% -0.24 462 10.76 10.76 10.88 800 10.76 10.98 100 0.00% -12.00%
DEL.INV.COL.INS.MUNI 14.21 -0.49% -0.07 903 14.25 14.21 14.29 800 14.21 14.29 600 -0.56% 0.35%
DEL.INV.NAT.MUN.IN.D 13.72 0.24% 0.03 5132 13.79 13.68 13.79 1300 13.70 13.80 200 -3.25% 3.95%
DELAWARE INVTS MINN. 14.02 0.00% 0.00 713 14.02 14.02 14.02 400 13.99 14.02 300 -0.21% 6.86%
DELTA APPAREL INC. D 25.11 -1.54% -0.39 4386 25.07 25.07 25.59 100 25.01 25.45 100 -0.93% 27.06%
Denison Mines Co. 1.81 -3.72% -0.07 9956911 1.87 1.75 1.90 71600 1.80 1.81 16700 13.94% 190.57%
DOCUMENT SEC.SYS. DL 1.17 0.00% 0.00 463692 1.17 1.15 1.17 3600 1.16 1.17 6300 -2.50% -81.25%
Dunxin Financial Hol 1.54 -9.95% -0.17 159136 1.57 1.52 1.62 100 1.53 1.54 100 17.12% 28.57%
EAGLE CAPITAL GROWTH 9.16 2.12% 0.19 1109 9.24 9.14 9.24 600 9.10 9.17 100 -3.57% 12.41%
EATON VAN.CAL.MUN.IN 13.50 0.30% 0.04 974 13.50 13.50 13.50 1000 13.45 13.48 300 -1.10% -1.72%
EATON VANCE CALIF.MU 11.73 -0.26% -0.03 13334 11.82 11.73 11.82 1800 11.73 11.74 2400 -1.01% 0.09%
EATON VANCE LTD DURA 13.17 0.00% 0.00 158154 13.21 13.15 13.21 1800 13.16 13.18 1600 -0.38% 5.11%
EATON VANCE MUNICIPA 13.28 -0.45% -0.06 53818 13.35 13.28 13.38 1000 13.28 13.32 100 -1.26% -1.91%
EATON VANCE NY MUNIC 12.47 0.20% 0.03 14236 12.50 12.47 12.54 200 12.45 12.50 500 0.89% 1.38%
ELECTROMED INC. DL - 10.90 0.93% 0.10 10290 10.81 10.70 11.00 300 10.90 10.99 200 0.28% 10.09%
Ellomay Capital 30.40 -1.17% -0.36 1001 30.00 29.30 30.45 200 30.25 31.99 200 4.80% 0.00%
ELLSWORTH GWTH+INC.F 13.65 0.29% 0.04 14911 13.67 13.56 13.70 200 13.59 13.65 300 2.41% -1.87%
eMagin 2.19 -1.79% -0.04 91342 2.20 2.16 2.24 500 2.18 2.20 1300 4.21% 35.15%
EMERSON RADIO DL-,01 1.21 0.83% 0.01 28411 1.25 1.19 1.25 200 1.21 1.23 100 9.09% 19.40%
EMX Royalty 2.84 1.43% 0.04 88219 2.83 2.81 2.85 100 2.83 2.84 100 2.19% -16.42%
Energy Fuels 8.28 -2.82% -0.24 1946406 8.55 8.18 8.68 2700 8.27 8.28 500 8.40% 100.00%
ENSERVCO CORP. DL-,0 1.19 -6.31% -0.08 326350 1.26 1.17 1.28 2000 1.18 1.19 200 -7.30% -32.09%
ENVELA CORP. DL-,01 4.27 5.17% 0.21 40360 4.09 4.06 4.27 200 4.26 4.28 100 -1.45% -21.92%
Equinox Gold 7.79 0.52% 0.04 1014001 7.90 7.75 8.09 4800 7.78 7.79 100 -2.39% -25.05%
ESPEY MFG + ELECT.DL 15.09 0.60% 0.09 250 15.09 15.09 15.09 200 15.03 15.08 1000 2.67% -20.70%
EVANS BANCORP INC. D 39.81 - - - - - - 200 39.85 40.05 100 1.40% 44.55%
EVI INDS INC. DL-,02 29.98 -0.10% -0.03 1427 30.02 29.80 30.02 300 29.57 30.85 100 3.34% 0.30%
Evolution Petroleum 5.89 -1.67% -0.10 74182 6.00 5.85 6.07 200 5.88 5.91 3100 -1.32% 110.18%
Evolve Transition In 0.96 -2.87% -0.03 3006898 0.99 0.91 1.01 200 0.95 0.95 100 -7.63% 60.90%
Excellon Resources 1.58 5.33% 0.08 51420 1.49 1.49 1.66 500 1.57 1.58 100 0.05% -48.98%
FIRST TRUST EN.INC.+ 14.68 -0.61% -0.09 19467 14.78 14.65 14.78 500 14.65 14.68 1800 0.94% 40.84%
FLANIGANS ENTER. DL- 27.64 0.00% 0.00 2027 27.62 27.45 27.64 200 27.25 27.69 200 1.73% 39.88%
Flexible Solutions I 3.67 -3.01% -0.11 2466 3.78 3.64 3.80 500 3.66 3.76 200 1.34% 51.81%
FRANKL.LTD DURAT.INC 9.06 -0.10% -0.01 84202 9.09 9.06 9.09 3100 9.06 9.07 6600 -0.33% -3.72%
Franklin Street Prop 4.87 -1.62% -0.08 57213 4.93 4.87 4.96 1000 4.87 4.88 500 -5.35% 13.27%
FRIEDMAN INDS INC. D 13.96 -0.21% -0.03 4493 13.80 13.71 14.09 400 13.75 13.98 200 10.68% 103.94%
FTS INTL. INC. DL-,0 27.50 3.34% 0.89 355552 27.28 27.00 27.98 100 27.41 27.50 500 -1.26% 38.59%
Fury Gold Mines 0.71 2.53% 0.02 125127 0.70 0.70 0.73 14600 0.71 0.71 200 -2.05% -51.91%
GABELLI GL.UTIL. PRE 51.05 0.00% 0.00 700 51.05 51.05 51.05 400 51.03 51.05 300 0.11% 0.00%
GABELLI GL.UTIL.+INC 20.24 0.16% 0.03 7585 20.25 20.22 20.36 100 20.22 20.28 200 -0.20% 9.72%
GABI GLOB6P 46.51 - - - - - - 200 46.56 47.49 100 0.00% 0.00%
GABI GOUT 16.70 - - - - - - 400 15.20 18.20 500 0.00% 39.17%
GALATA ACQUISITION C 9.90 -0.23% -0.02 738 9.56 9.56 9.90 21000 9.81 9.91 500 0.71% 0.00%
Galiano Gold 0.81 3.27% 0.03 407930 0.80 0.80 0.83 100 0.81 0.81 300 -4.34% -30.17%
GAMCO GL.GO.NAT.R.+I 3.92 0.52% 0.02 388866 3.92 3.90 3.95 500 3.92 3.93 10700 -0.51% 11.11%
GAMO GLOB0P 25.51 0.16% 0.04 1105 25.51 25.51 25.53 100 25.47 25.59 400 0.00% 0.00%
GEE Group 0.46 -1.99% -0.01 790926 0.47 0.46 0.47 200 0.46 0.46 100 -3.37% -52.99%
GlobalStar 1.55 -2.52% -0.04 4667078 1.55 1.53 1.58 32000 1.55 1.56 16200 -3.05% 369.58%
Gold Royalty 5.33 -0.84% -0.04 224161 5.39 5.28 5.56 1100 5.30 5.32 300 -2.01% 0.00%
Gold Standard Ventur 0.47 2.40% 0.01 325179 0.47 0.46 0.47 1300 0.47 0.47 100 -5.07% -36.60%
Golden Minerals 0.50 1.21% 0.01 601615 0.51 0.49 0.51 600 0.50 0.50 300 -0.92% -34.88%
Golden Star Resource 2.78 0.72% 0.02 207934 2.83 2.75 2.89 900 2.77 2.79 900 -2.82% -25.61%
Goldmining Inc 1.38 1.47% 0.02 627678 1.36 1.36 1.43 200 1.38 1.39 2200 3.03% -37.61%
GOODRICH PETROL. DL 19.78 -2.21% -0.45 104079 20.20 19.61 20.69 100 19.77 19.87 300 -7.16% 100.50%
Gran Tierra Energy 0.84 3.23% 0.03 4422804 0.81 0.80 0.85 1500 0.84 0.84 1000 -7.71% 123.75%
Great Panther Mining 0.45 2.64% 0.01 1093441 0.45 0.44 0.46 500 0.45 0.45 200 -12.40% -48.45%
Grupo Simec B. de C. 22.35 - - - - - - 200 21.01 24.60 100 0.00% 0.00%
HMG Courtland Proper 18.38 - - - - - - 200 17.16 18.38 100 6.25% 74.03%
Houston American Ene 1.87 -2.09% -0.04 162534 2.04 1.86 2.04 1600 1.86 1.88 100 -9.05% 9.14%
iBio Inc. 0.79 -7.89% -0.07 4374119 0.84 0.78 0.85 6200 0.79 0.79 400 -2.54% -18.72%
IDW MEDIA HLDGS B DL 3.24 -0.69% -0.02 1967 3.31 3.11 3.31 200 3.10 3.25 500 3.43% -7.44%
IMPAC Mortgage 1.49 -8.34% -0.14 108114 1.56 1.45 1.56 300 1.49 1.50 300 26.99% -46.53%
Imperial Oil 34.68 0.90% 0.31 141945 34.42 34.42 35.01 200 34.67 34.69 700 0.56% 80.61%
INCOME OPPORT.REALTY 11.75 - - - - - - 100 11.76 12.94 100 0.00% 0.00%
India Globalization 1.41 -4.08% -0.06 646007 1.45 1.41 1.46 12800 1.41 1.42 2000 -2.00% -5.77%
INDONESIA ENERGY -,0 4.12 -3.06% -0.13 2389 4.24 4.12 4.25 100 4.08 4.18 300 -5.56% -43.33%
INFUSYSTEMS HLDG.DL- 14.43 0.14% 0.02 20024 14.40 14.22 14.53 100 14.42 14.45 200 11.71% -23.27%
INNSUITES HOSPITALIT 3.52 -8.81% -0.34 140177 3.74 3.45 3.74 4900 3.50 3.52 100 2.12% 75.45%
Integra Resources 2.48 1.64% 0.04 96631 2.45 2.45 2.54 500 2.48 2.49 300 3.39% -37.76%
International Tower 0.84 6.72% 0.05 82775 0.77 0.77 0.84 500 0.83 0.84 500 -7.27% -42.88%
INTEST CORP. DL-,01 10.35 -1.43% -0.15 36372 10.50 10.30 10.66 100 10.33 10.42 200 -5.91% 61.79%
Inuvo 0.75 1.04% 0.01 5893086 0.73 0.73 0.85 900 0.75 0.75 800 8.06% 63.39%
INVESCO ADVANT.MUN.I 12.14 -0.08% -0.01 79015 12.13 12.10 12.18 200 12.13 12.17 600 -1.70% 7.05%
IsoRay 0.66 -1.75% -0.01 566681 0.67 0.66 0.67 100 0.66 0.66 100 8.03% 48.87%
ISSUER DIRECT NEW DL 25.90 -0.46% -0.12 1911 25.90 25.75 25.95 200 25.79 26.01 100 -0.31% 48.60%
IT Tech Packaging 0.36 -4.16% -0.02 1056694 0.37 0.35 0.37 4200 0.36 0.36 1600 6.14% -32.54%
Kelso Technologies 0.86 12.50% 0.10 20357791 0.69 0.63 1.02 500 0.85 0.87 1000 26.67% 40.40%
KULR TECH.GROUP DL - 2.57 4.90% 0.12 1384856 2.40 2.36 2.60 300 2.56 2.57 300 17.79% 66.67%
LAIRD SUPERFOOD DL-, 17.50 -0.79% -0.14 5267 17.56 17.21 17.86 100 17.50 17.70 200 0.80% -62.72%
LGL GROUP INC. 12.90 -0.39% -0.05 3680 12.67 12.65 12.90 100 12.57 12.99 800 -0.96% 3.27%
Lineage Cell Therape 2.31 -0.43% -0.01 175543 2.30 2.27 2.32 2000 2.31 2.32 900 -2.93% 31.82%
Mag Silver 18.92 1.94% 0.36 356097 18.93 18.52 19.40 200 18.91 18.93 300 3.80% -9.55%
MASTECH DIGITAL DL-, 17.28 1.23% 0.21 2146 17.35 17.07 17.49 400 17.03 17.53 200 -2.18% 7.36%
Matinas BioPharma 1.12 -4.27% -0.05 887794 1.13 1.11 1.16 17000 1.12 1.13 1900 2.63% -13.97%
Maverix Metals 5.07 3.16% 0.15 128062 5.00 5.00 5.08 400 5.06 5.07 200 -2.00% -10.07%
Metalla Royalty & St 7.72 2.93% 0.22 196784 7.59 7.44 7.96 1200 7.71 7.74 100 0.00% -40.29%
Mexco Energy Co. 11.55 -1.03% -0.12 51703 11.74 11.08 11.88 100 11.53 11.68 400 -0.68% 93.53%
MILESTONE SCIENTIFIC 2.11 -0.94% -0.02 92839 2.11 2.09 2.18 1300 2.11 2.13 400 -3.62% 0.47%
MOVING IMAGE TECH. - 2.65 -2.21% -0.06 300445 2.71 2.62 2.80 500 2.64 2.66 200 -12.66% 0.00%
MYOMO INC. NEW DL-,0 10.55 -4.09% -0.45 32138 10.87 10.50 10.98 600 10.55 10.70 400 -21.43% 63.45%
NanoViricides 4.86 -4.52% -0.23 238562 4.92 4.54 4.99 200 4.83 4.86 600 1.19% 77.35%
NATL HEALTHCARE CORP 70.72 0.28% 0.20 4663 70.19 70.19 70.72 200 70.51 71.09 100 -0.37% 6.19%
Navidea Biopharmaceu 1.66 -3.49% -0.06 16205 1.73 1.65 1.73 3200 1.67 1.70 2500 -1.71% -20.00%
NETWORK-1 TECH.INC.D 2.95 -0.51% -0.02 9082 2.95 2.95 2.95 100 2.91 2.95 100 1.83% -19.65%
NEUB.BER.RE.ES.S.DL- 5.00 0.60% 0.03 53395 4.97 4.97 5.02 2000 5.00 5.01 500 0.40% 12.70%
NEUB.BER.N.Y.INTER.M 12.73 0.39% 0.05 3667 12.80 12.65 12.80 200 12.68 12.73 300 -2.08% 2.84%
NEUBERGER BERM.CAL.M 13.82 0.14% 0.02 4440 13.87 13.79 13.87 200 13.82 13.89 200 -2.34% 1.47%
NEUBERGER BERMAN H.Y 13.14 0.38% 0.05 15515 13.13 13.00 13.16 600 13.10 13.15 500 0.69% 11.98%
Neuberger Berman MLP 5.43 0.00% 0.00 59336 5.41 5.40 5.51 1200 5.42 5.45 300 1.12% 61.13%
NEUBERGER BERMAN MUN 15.29 -0.20% -0.03 16545 15.38 15.26 15.38 100 15.29 15.37 400 -2.11% 0.79%
NEW CONCEPT INC. DL- 3.83 -4.79% -0.19 163147 4.00 3.76 4.03 600 3.80 3.84 500 -1.47% 107.42%
NEW ENGLAND REA.ASS. 62.50 2.46% 1.50 1234 62.00 62.00 62.50 300 60.50 62.29 200 0.00% 21.62%
NEW FOUND GOLD CORP. 8.05 0.75% 0.06 67252 8.19 7.90 8.28 200 8.01 8.08 200 9.45% 146.60%
New Gold 1.42 3.28% 0.04 8315511 1.40 1.37 1.48 39600 1.41 1.42 49200 -3.52% -37.44%
New Pacific Metals 3.56 0.28% 0.01 159528 3.61 3.50 3.73 300 3.55 3.58 100 3.20% -43.74%
NexGen Energy 5.74 -4.65% -0.28 1328329 6.02 5.72 6.09 2500 5.74 5.75 2300 -1.95% 118.12%
Northern Dynasty Min 0.41 -2.26% -0.01 3902857 0.41 0.41 0.42 700 0.41 0.41 200 -5.62% 30.43%
Northern Oil and Gas 24.42 0.88% 0.21 411165 24.24 23.91 24.60 200 24.41 24.46 2000 -4.50% 176.37%
NOVABAY PHARMACEUTIC 0.55 0.77% 0.00 303469 0.54 0.53 0.55 100 0.55 0.55 100 -1.02% -21.69%
NovaGold Resources 7.67 -0.07% -0.01 635862 7.75 7.59 8.01 1300 7.67 7.68 500 -0.65% -20.58%
NUVERRA ENVIRONM. SO 1.99 -2.45% -0.05 8000 2.02 1.97 2.02 800 1.97 1.99 200 2.00% -4.23%
Ocean Power Technolo 2.02 -4.72% -0.10 853985 2.10 1.99 2.10 15500 2.01 2.02 800 -0.47% -21.19%
Oragenics 0.58 -3.87% -0.02 1040679 0.58 0.58 0.60 300 0.58 0.58 100 -0.49% 34.68%
Orla Mining 3.36 0.00% 0.00 81664 3.42 3.33 3.54 900 3.36 3.38 500 -5.62% -37.66%
Palatin Technologies 0.42 -4.40% -0.02 1144151 0.43 0.40 0.44 1000 0.41 0.42 200 1.99% -35.63%
Paramount Gold Nevad 0.83 0.72% 0.01 37183 0.83 0.82 0.85 100 0.83 0.84 200 -3.07% -29.55%
PARK NATIONAL DL 6,2 124.97 -0.11% -0.14 2384 124.72 124.72 125.94 100 124.75 125.10 100 -1.80% 19.13%
PARTS ID CL.A DL-,00 4.28 -4.68% -0.21 40046 4.52 4.25 4.64 100 4.26 4.30 1800 2.39% -29.40%
PEDEVCO CORP. DL-,20 1.55 -2.20% -0.04 1620216 1.55 1.49 1.57 300 1.55 1.56 8900 -12.64% 5.30%
PG + E CORP. PFD H 4 21.40 - - - - - - 100 21.04 22.31 300 0.00% 0.00%
PG + E CORP. PFD C 5 24.85 - - - - - - 300 24.50 26.85 200 0.00% 0.00%
PG + E CORP.4,36 PFD 22.59 - - - - - - 300 23.01 24.59 200 0.00% 0.00%
PG + E CORP.4,80 PFD 23.07 - - - - - - 200 23.35 24.80 300 0.00% 0.00%
PG + E CORP. 1.PFD A 24.55 - - - - - - 200 23.61 24.54 300 0.00% 0.00%
PG + E CORP.6 1.PFD 28.40 0.00% 0.00 501 28.40 28.40 28.41 100 28.30 28.54 100 -0.92% -9.84%
PIONEER DIV.HIGH INC 15.80 0.10% 0.02 13673 15.83 15.79 15.85 100 15.78 15.80 700 -0.19% 8.45%
PITTSBURGH & WEST VI 52.76 -0.49% -0.26 15460 54.00 52.53 54.00 100 52.66 53.98 300 -1.81% 98.50%
Planet Green Holding 1.31 -2.94% -0.04 70110 1.38 1.31 1.39 300 1.31 1.33 200 2.27% -39.46%
Platinum Group Metal 2.40 1.26% 0.03 560774 2.40 2.36 2.49 1500 2.39 2.40 1000 -6.32% -48.92%
PLYH INDLCUM PREF 26.57 0.02% 0.01 785 26.45 26.45 26.57 500 26.20 26.58 200 -0.02% 1.78%
PolyMet Mining 3.14 0.32% 0.01 38243 3.12 3.11 3.16 1100 3.12 3.14 1200 -7.12% -8.21%
POWR REITP 26.88 - - - - - - 200 26.30 27.40 500 0.00% 0.00%
Protalix BioTherapeu 1.15 -1.71% -0.02 281694 1.17 1.15 1.17 2400 1.15 1.16 7800 -6.40% -67.77%
Ra Medical Systems 3.00 -6.99% -0.23 665951 3.16 2.87 3.16 2000 2.98 3.00 1500 0.94% -56.66%
RADIANT LOGISTICS DL 6.70 0.75% 0.05 86900 6.66 6.63 6.72 300 6.70 6.72 300 8.13% 14.66%
REAVES UTILITY INC. 33.79 0.33% 0.11 106486 33.72 33.67 33.89 200 33.80 33.83 400 1.78% 2.71%
REGL HEAL10.875P 5.02 3.51% 0.17 4162 4.75 4.75 5.25 300 4.81 5.20 1300 -3.00% 104.64%
Regional Health Prop 6.85 -8.79% -0.66 61338 7.43 6.85 7.51 100 6.84 6.92 200 -1.70% 109.78%
RENN FUND INC. 2.68 -0.37% -0.01 23358 2.75 2.65 2.75 900 2.69 2.70 1000 2.87% 57.34%
RENOVACOR INC. DL -, 7.38 3.94% 0.28 11076 7.08 6.95 7.42 200 7.20 7.40 300 -11.91% -30.39%
RETRACTABLE TECHNOLO 10.03 -0.30% -0.03 65856 9.97 9.80 10.17 300 10.00 10.07 200 3.71% -6.33%
Riley Exploration Pe 26.50 0.95% 0.25 19075 26.54 26.27 26.75 100 26.46 26.57 300 -0.68% 76.41%
RING ENERGY INC. 3.83 -2.92% -0.12 1511224 3.94 3.75 3.98 700 3.82 3.83 1300 2.87% 497.06%
SACM CAPI6.87524 25.30 0.08% 0.02 300 25.31 25.30 25.31 1500 25.25 25.33 300 -0.08% 1.88%
SACM CAPI7.12524 25.30 - - - - - - 200 25.30 25.39 600 0.30% 0.54%
SACM CAPI7.7525 25.79 -0.04% -0.01 250 25.79 25.79 25.79 400 25.79 25.85 1400 -0.08% 3.01%
SACHEM CAPITAL CORP. 5.86 -1.38% -0.08 230013 6.07 5.80 6.07 2100 5.84 5.86 100 5.21% 45.67%
Seaboard Co. 4100.00 -0.46% -19.01 229 4145.42 4096.89 4176.00 1 4100.00 4130.00 9 -1.44% 35.90%
Senseonics Holdings 3.46 -3.49% -0.12 4351312 3.47 3.42 3.54 22800 3.45 3.46 2200 4.37% 310.64%
SERVOTRONICS INC. DL 11.65 - - - - - - 100 11.32 12.37 100 0.00% 0.00%
Sierra Metals 2.13 -1.84% -0.04 189871 2.16 2.09 2.24 100 2.13 2.14 1500 -6.06% -34.64%
SIFCO INDS INC. DL 1 8.29 1.41% 0.12 4216 8.09 8.08 8.49 1100 8.20 8.40 300 -3.76% -2.62%
Silvercorp Metals 4.29 2.88% 0.12 1148232 4.25 4.20 4.41 3900 4.29 4.30 3600 -0.95% -37.67%
SilverCrest Metals 8.06 1.77% 0.14 564386 8.05 7.97 8.33 400 8.06 8.07 400 3.39% -29.16%
Solitario Zinc 0.53 -3.10% -0.02 205617 0.54 0.52 0.55 4700 0.52 0.53 300 1.45% -3.06%
SPARK NETW. SE SP.AD 2.98 -3.56% -0.11 74885 3.05 2.90 3.05 100 2.98 3.00 400 9.19% -41.92%
SPLASH BEVERAGE GRP 1.75 4.17% 0.07 66469 1.65 1.65 1.75 4000 1.73 1.75 200 -12.04% 43.59%
Standard Lithium 10.22 -3.04% -0.32 681551 10.45 9.95 10.50 300 10.20 10.22 100 3.84% 371.59%
Stereotaxis 5.92 -2.79% -0.17 83145 6.10 5.83 6.15 300 5.91 5.96 200 2.87% 19.65%
SUNLINK HEAL 2.53 -1.94% -0.05 54294 2.57 2.52 2.58 100 2.54 2.56 200 -0.39% 103.15%
SUPERIOR DRIL.PRO.DL 1.16 -0.43% -0.01 564953 1.19 1.10 1.21 500 1.15 1.16 3800 -14.07% 91.83%
Synthetic Biologics 0.40 -6.31% -0.03 2802089 0.43 0.39 0.43 2000 0.40 0.40 100 -2.45% 11.23%
Takung Art 7.00 0.86% 0.06 3387023 7.07 6.90 7.90 400 6.98 7.00 600 -13.14% 368.92%
Tanzanian Gold 0.47 -1.81% -0.01 367289 0.48 0.46 0.48 200 0.47 0.47 300 -5.45% -27.34%
Taseko Mines 2.23 1.36% 0.03 918678 2.21 2.13 2.24 9500 2.22 2.23 2300 0.00% 66.67%
Timber Pharmaceutica 0.71 -3.57% -0.03 383451 0.74 0.70 0.74 300 0.71 0.71 300 2.42% -0.22%
TOMPK.FINL CORP. DL- 82.06 0.61% 0.50 3360 80.81 80.81 82.08 100 81.87 82.60 100 -0.83% 15.52%
Trilogy Metals 2.20 2.33% 0.05 113531 2.15 2.15 2.22 100 2.20 2.21 1000 2.38% 7.50%
TRIY PL 2.15 -1.38% -0.03 8177 2.12 2.12 2.19 100 2.11 2.15 100 -0.91% 74.40%
TRIO-TECH INTERNATIO 4.70 5.22% 0.23 945 4.50 4.50 4.81 400 4.45 4.65 100 -4.08% 12.84%
UNIQUE FABRICAT. DL- 2.88 0.00% 0.00 27642 2.90 2.83 2.94 200 2.83 2.91 100 -10.00% -47.63%
US ANTIMONY CORP. DL 0.85 -2.71% -0.02 1867238 0.87 0.84 0.89 500 0.85 0.85 100 2.40% 67.80%
Universalcurity Inst 4.92 -2.77% -0.14 22774 4.99 4.84 5.02 100 4.92 4.99 100 1.00% 1.00%
Ur-Energy 1.79 -7.28% -0.14 2734448 1.90 1.76 1.93 33700 1.78 1.79 1500 6.04% 140.89%
Uranium Energy Co. 3.75 -4.46% -0.17 4451216 3.90 3.66 3.97 5500 3.74 3.75 2200 14.62% 122.73%
Vista Gold Co. 0.76 0.37% 0.00 110677 0.76 0.74 0.77 2000 0.76 0.76 200 0.67% -30.09%
VIVEON HLTH ACQ. DL- 9.95 - - - - - - 1600 9.95 9.97 500 -0.50% 0.00%
VOLITIONRX LTD DL-,0 3.36 -3.45% -0.12 62214 3.44 3.35 3.44 10900 3.36 3.38 600 1.46% -10.54%
VOLT INFO. SCIE. DL- 3.45 4.02% 0.13 57006 3.30 3.27 3.50 200 3.45 3.50 13700 -2.64% 87.57%
WELLS FARGO ADVA.MUL 13.25 0.67% 0.09 24544 13.11 13.11 13.25 400 13.21 13.29 200 -1.28% 8.40%
WELLS FARGO INCOME O 8.90 0.00% 0.00 48491 8.91 8.90 8.95 2400 8.90 8.92 100 -0.34% 9.07%
WELLS FARGO UTI.+HIG 13.97 0.29% 0.04 5173 13.92 13.92 14.01 200 13.97 14.01 100 -2.47% 8.40%
Western Copper & Gol 1.71 3.01% 0.05 208400 1.66 1.66 1.71 1000 1.70 1.71 4300 -4.60% 34.96%
Westwater Resources 3.13 -5.40% -0.18 878494 3.28 3.11 3.31 1500 3.13 3.14 1400 -7.28% -32.86%
WidePoint Co. 5.31 2.12% 0.11 16464 5.25 5.21 5.35 200 5.28 5.31 200 -5.97% -48.57%
Williams Industrial 4.15 -1.43% -0.06 58187 4.12 4.09 4.23 200 4.12 4.15 2000 -3.88% 61.92%
WIRELESS TELECOM DL- 1.90 1.53% 0.03 23409 1.86 1.83 1.93 5100 1.86 1.91 100 -8.78% 5.65%
Xtant Medical Holdin 1.17 -0.85% -0.01 59494 1.17 1.13 1.21 200 1.15 1.17 600 6.31% -1.35%
Zedge B 13.38 -3.74% -0.52 38350 13.80 13.26 13.80 100 13.33 13.40 200 1.83% 130.13%
ZOMEDICA CORP. 0.50 -1.73% -0.01 16780877 0.50 0.50 0.51 2600 0.50 0.50 1100 -1.01% 121.08%