| Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
Percent |
| NNBR |
 |
NN, Inc |
3.43 |
3.67 |
3.43 |
3.66 |
1M |
5.48% |
| AMC |
|
Amc Entertainment Holdings Inc |
2.94 |
3.11 |
2.59 |
2.65 |
53M |
4.33% |
| RFL |
|
Rydex 2x S&P Select Sector Financial ETF |
2.49 |
2.74 |
2.49 |
2.61 |
125K |
3.98% |
| NUS |
|
Nu Skin Enterprises, Inc |
4.69 |
4.87 |
4.67 |
4.84 |
206K |
3.42% |
| SABR |
|
Sabre Corp |
2.05 |
2.20 |
2.04 |
2.12 |
3M |
3.41% |
| NTIP |
|
Network-1 Sec Solu |
1.60 |
1.62 |
1.56 |
1.60 |
36K |
3.23% |
| MNDO |
|
MIND C |
0.97 |
1.01 |
0.95 |
1.01 |
13K |
3.06% |
| GSM |
|
Globe Specialty Metals, Inc. |
4.52 |
4.75 |
4.49 |
4.67 |
1M |
2.86% |
| ESRT |
|
Empire State Realty Trust Inc |
4.36 |
4.56 |
4.36 |
4.53 |
2M |
2.72% |
| MERC |
|
Mercer International Inc |
0.36 |
0.38 |
0.36 |
0.38 |
671K |
2.70% |
| BDN |
|
Brandywine Realty Trust |
3.05 |
3.15 |
3.01 |
3.12 |
1M |
2.30% |
| GORO |
|
Gold Resource Corporation |
3.95 |
4.24 |
3.88 |
4.14 |
2M |
2.22% |
| AVD |
|
American Vanguard Corp |
2.25 |
2.35 |
2.25 |
2.34 |
115K |
2.18% |
| SJT |
|
San Juan Basin Royalty Trust |
2.88 |
2.99 |
2.85 |
2.97 |
97K |
2.06% |
| CMTL |
|
Comtech Telecomm |
1.54 |
1.60 |
1.54 |
1.56 |
313K |
1.96% |
| LPL |
|
LG Display Co Ltd |
3.26 |
3.31 |
3.21 |
3.30 |
1M |
1.85% |
| CULP |
|
Culp Inc |
3.37 |
3.45 |
3.30 |
3.43 |
22K |
1.78% |
| MMLP |
|
Martin Midstream Partners L |
2.39 |
2.39 |
2.39 |
2.39 |
301 |
1.70% |
| IHT |
|
InnSuites Hospitality Trust |
1.36 |
1.36 |
1.35 |
1.36 |
2K |
1.49% |
| PSEC |
|
Prospect Capital Corporation |
2.28 |
2.28 |
2.17 |
2.22 |
5M |
1.37% |
| ENIC |
|
Enersis Chile S.A. ADR |
4.38 |
4.46 |
4.36 |
4.45 |
310K |
1.37% |
| AMTD |
|
TD Ameritrade Holding Corp |
0.74 |
0.78 |
0.74 |
0.77 |
2K |
1.32% |
| SACH |
|
Sachem Capital Corp |
0.88 |
0.91 |
0.88 |
0.90 |
215K |
1.12% |
| HIHO |
|
Highway Holdings Limited |
0.90 |
0.92 |
0.90 |
0.92 |
14K |
1.10% |
| AHT |
|
Ashford Hospitality Trust, Inc |
3.11 |
3.13 |
3.09 |
3.13 |
1K |
0.97% |
 |
| BBDO |
|
Banco Bradesco S.A. |
3.15 |
3.18 |
3.07 |
3.16 |
54K |
0.96% |
| XRX |
|
Xerox Corporation |
3.32 |
3.42 |
3.28 |
3.31 |
2M |
0.91% |
| DLNG |
|
Dynagas Lng Partners LP |
3.70 |
3.73 |
3.60 |
3.73 |
54K |
0.81% |
| AIV |
|
Apartment Investment and Management Co |
2.51 |
2.59 |
2.51 |
2.56 |
598K |
0.79% |
| TTEC |
|
TeleTech Holdings, Inc |
1.38 |
1.39 |
1.33 |
1.39 |
211K |
0.72% |
| RWT |
|
Redwood Trust, Inc |
4.45 |
4.55 |
4.45 |
4.51 |
797K |
0.67% |
| GGB |
|
Gerdau SA (ADR) |
4.91 |
5.03 |
4.90 |
4.98 |
7M |
0.61% |
| WIT |
|
Wipro Limited (ADR) |
1.82 |
1.82 |
1.77 |
1.81 |
6M |
0.56% |
| FSP |
|
Franklin Street Properties Corp |
0.40 |
0.40 |
0.40 |
0.40 |
93K |
0.00% |
| TCPC |
|
TCP Capital Corp |
4.08 |
4.12 |
4.01 |
4.07 |
329K |
0.00% |
| SPRO |
|
SmartPros Ltd. |
1.21 |
1.22 |
1.19 |
1.22 |
343K |
0.00% |
| LOAN |
|
Manhattan Bridge Capital Inc. |
4.10 |
4.11 |
4.05 |
4.08 |
18K |
0.00% |
| PNNT |
|
PennantPark Investment Corp |
3.75 |
3.76 |
3.70 |
3.74 |
539K |
0.00% |
| COTY |
|
Coty Inc |
2.92 |
2.98 |
2.86 |
2.93 |
4M |
0.00% |
| CHMI |
|
Cherry Hill Mortgage Investmen |
2.93 |
2.97 |
2.93 |
2.96 |
172K |
0.00% |
| BBD |
|
Banco Bradesco SA (ADR) |
3.48 |
3.49 |
3.40 |
3.47 |
26M |
0.00% |
| ACRE |
|
Ares Commercial Real Estate Cor |
4.52 |
4.61 |
4.52 |
4.56 |
112K |
0.00% |
| EPM |
|
Evolution Petroleum Corporation |
3.70 |
3.70 |
3.60 |
3.68 |
203K |
-0.27% |
| AVX |
|
AVX Corporation |
3.60 |
3.94 |
3.59 |
3.64 |
27K |
-0.27% |
| MRLN |
|
Marlin Business Services Corp |
3.42 |
3.42 |
3.20 |
3.35 |
724K |
-0.30% |
| PLCE |
|
Childrens Place Retail Stores, Inc |
2.88 |
2.89 |
2.73 |
2.80 |
176K |
-0.36% |
| CIK |
|
Credit Suisse AM Inc Fund Inc |
2.42 |
2.44 |
2.41 |
2.43 |
223K |
-0.41% |
| EARN |
|
Ellington Residential Mortgage |
4.40 |
4.40 |
4.34 |
4.36 |
310K |
-0.46% |
| CIG |
|
Companhia Energetica Minas Gerais (ADR) |
2.15 |
2.17 |
2.11 |
2.14 |
4M |
-0.47% |
| PETS |
|
PetMed Express, Inc |
1.84 |
1.84 |
1.79 |
1.82 |
42K |
-0.55% |
| DHY |
|
Credit Suisse High Yield Bond Fund (ETF) |
1.70 |
1.71 |
1.69 |
1.70 |
1M |
-0.58% |
| HRZN |
|
Horizon Technology Finance Corporation |
4.87 |
4.92 |
4.79 |
4.85 |
743K |
-0.61% |
| NRO |
|
Neuberger Berman Real Estate Sec Inc Fd |
2.89 |
2.90 |
2.86 |
2.86 |
90K |
-0.69% |
| JRVR |
|
James River Gp HD |
4.14 |
4.18 |
4.12 |
4.16 |
105K |
-0.72% |
| TV |
|
Grupo Televisa, S |
2.64 |
2.69 |
2.63 |
2.63 |
386K |
-0.75% |
| NCMI |
|
National CineMedia, Inc |
2.47 |
2.49 |
2.44 |
2.47 |
221K |
-0.80% |
| PNBK |
|
Patriot National Bancorp |
1.17 |
1.17 |
1.11 |
1.12 |
167K |
-0.88% |
| OFS |
|
Ofs Capital Corp |
3.95 |
3.95 |
3.86 |
3.90 |
29K |
-1.02% |
| CGC |
|
Capital Gold Corporation |
0.98 |
0.98 |
0.96 |
0.97 |
2M |
-1.02% |
| CRWS |
|
Crown Crafts, Inc |
2.78 |
2.83 |
2.69 |
2.73 |
29K |
-1.09% |
| CATO |
|
The Cato Corporation |
2.60 |
2.61 |
2.58 |
2.58 |
19K |
-1.15% |
| NIO |
|
Nuveen Insured Municipal Opp |
3.81 |
3.86 |
3.72 |
3.80 |
40M |
-1.30% |
| LND |
|
Brasilagro ADR |
3.81 |
3.86 |
3.76 |
3.80 |
56K |
-1.30% |
| ABEV |
|
Ambev S.A. |
3.06 |
3.06 |
3.00 |
3.02 |
20M |
-1.31% |
| OXBR |
|
Oxbridge Ord Shrs |
1.42 |
1.45 |
1.35 |
1.41 |
12K |
-1.40% |
| TROX |
|
Tronox Inc |
4.92 |
4.96 |
4.76 |
4.81 |
932K |
-1.43% |
| TAIT |
|
Taitron Components Inc |
2.06 |
2.10 |
2.06 |
2.06 |
3K |
-1.44% |
| AAME |
|
Atlantic American Corporation |
1.51 |
1.51 |
1.34 |
1.36 |
7K |
-1.45% |
| VIVO |
|
Meridian Bioscience, Inc |
3.88 |
3.92 |
3.80 |
3.88 |
169K |
-1.52% |
| CLPR |
|
Clipper Realty Inc |
3.27 |
3.28 |
3.20 |
3.20 |
18K |
-1.54% |
| CETX |
|
Cemtrex Inc |
2.58 |
2.59 |
2.48 |
2.50 |
14K |
-1.57% |
| NHTC |
|
Natural Hlth Trd |
1.60 |
1.67 |
1.58 |
1.59 |
21K |
-1.85% |
| GPMT |
|
Granite Point Mortgage Trust Inc |
1.08 |
1.11 |
1.05 |
1.05 |
543K |
-1.87% |
| RMCF |
|
Rocky Mountain Chocolate Factory, Inc |
0.99 |
1.02 |
0.96 |
0.97 |
32K |
-2.02% |
| VOC |
|
Voc Energy Trust |
3.39 |
3.39 |
3.27 |
3.30 |
43K |
-2.08% |
| BGS |
|
B&G Foods, Inc |
3.40 |
3.40 |
3.28 |
3.28 |
2M |
-2.38% |
| MTR |
|
Mesa Royalty Trust |
2.59 |
2.64 |
2.51 |
2.55 |
4K |
-3.41% |
| SRG |
|
Seritage Growth Properties |
2.15 |
2.18 |
2.05 |
2.09 |
191K |
-4.13% |
| CMCT |
|
Cim Commercial TR Cp |
3.56 |
3.87 |
3.29 |
3.31 |
32K |
-7.80% |
| GROW |
|
U |
3.35 |
3.73 |
2.95 |
2.98 |
77K |
-8.87% |
| WHLR |
|
Wheeler Real Estate |
0.50 |
0.53 |
0.43 |
0.44 |
1M |
-13.73% |
