Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
Percent |
CCLP |
 |
CSI Compressco |
1.22 |
1.41 |
1.22 |
1.41 |
266600 |
15.57% |
SIRI |
 |
Sirius XM Radio Inc |
4.16 |
4.92 |
4.00 |
4.68 |
45423500 |
14.99% |
AHT |
 |
Ashford Hospitality Trust, Inc |
2.16 |
2.43 |
2.14 |
2.41 |
528100 |
11.06% |
RYAM |
 |
Rayonier Advanced Materials Inc |
3.20 |
3.51 |
3.17 |
3.49 |
998400 |
8.05% |
TEDU |
 |
Tarena Intl ADR |
1.99 |
2.05 |
1.99 |
2.05 |
2200 |
7.89% |
BIG |
 |
Big Lots, Inc |
4.50 |
5.02 |
4.47 |
4.84 |
2230100 |
7.08% |
RFIL |
 |
RF Industries, Ltd |
2.90 |
2.93 |
2.82 |
2.91 |
18300 |
6.99% |
CIO |
 |
City Office REIT Inc |
3.98 |
4.28 |
3.92 |
4.23 |
490400 |
6.82% |
BBDO |
 |
Banco Bradesco S.A. |
2.45 |
2.74 |
2.44 |
2.65 |
38600 |
6.00% |
UNIT |
 |
Uniti Group Inc |
4.33 |
4.61 |
4.25 |
4.58 |
2146300 |
5.77% |
USDP |
 |
USD Partners LP |
0.57 |
0.59 |
0.56 |
0.59 |
33400 |
5.36% |
ADES |
 |
ADA-ES, Inc |
1.70 |
1.86 |
1.70 |
1.78 |
107400 |
5.33% |
DLNG |
 |
Dynagas Lng Partners LP |
2.62 |
2.75 |
2.53 |
2.75 |
24700 |
4.56% |
SAN |
 |
Banco Santander-Chile (ADR) |
3.75 |
3.82 |
3.75 |
3.79 |
9387000 |
4.41% |
SIFY |
 |
Sify Technologies Limited |
1.86 |
1.98 |
1.86 |
1.95 |
52400 |
3.72% |
SALM |
 |
Salem Communications Corp |
0.56 |
0.60 |
0.56 |
0.59 |
7200 |
3.51% |
LOAN |
 |
Manhattan Bridge Capital Inc. |
4.57 |
4.75 |
4.55 |
4.71 |
28419 |
3.29% |
TUP |
 |
Tupperware Brands Corporation |
1.50 |
1.59 |
1.50 |
1.57 |
870900 |
3.29% |
BDN |
 |
Brandywine Realty Trust |
4.40 |
4.54 |
4.38 |
4.54 |
2385500 |
3.18% |
GCI |
 |
Gannett Co |
2.36 |
2.45 |
2.36 |
2.42 |
433200 |
2.98% |
BBD |
 |
Banco Bradesco SA (ADR) |
2.76 |
2.85 |
2.74 |
2.83 |
24849400 |
2.54% |
UGP |
 |
Ultrapar Participacoes SA (ADR) |
3.56 |
3.66 |
3.54 |
3.66 |
1389800 |
2.52% |
GPMT |
 |
Granite Point Mortgage Trust Inc |
4.90 |
5.07 |
4.86 |
5.00 |
1065400 |
2.46% |
FSP |
 |
Franklin Street Properties Corp |
1.76 |
1.83 |
1.76 |
1.82 |
241000 |
2.25% |
PBI |
 |
Pitney Bowes Inc |
2.95 |
3.03 |
2.94 |
3.01 |
1112100 |
2.03% |
NGL |
 |
Ngl Energy Partners LP |
3.77 |
3.84 |
3.77 |
3.84 |
181700 |
1.86% |
AEG |
 |
AEGON N |
4.69 |
4.77 |
4.69 |
4.74 |
2075300 |
1.72% |
CETX |
 |
Cemtrex Inc |
4.73 |
5.25 |
4.73 |
4.85 |
31700 |
1.68% |
IAF |
 |
Aberdeen Australia Equity Fund, Inc (ADR |
3.90 |
3.99 |
3.90 |
3.97 |
18400 |
1.53% |
LPL |
 |
LG Display Co Ltd |
4.80 |
4.88 |
4.79 |
4.87 |
239700 |
1.46% |
BKCC |
 |
Blackrock Kelso Capital Corp |
3.70 |
3.79 |
3.70 |
3.75 |
135700 |
1.35% |
SUPV |
 |
Grupo Supervielle S.A. |
2.23 |
2.31 |
2.22 |
2.28 |
207200 |
1.33% |
PGRE |
 |
Paramount Group Inc |
4.54 |
4.65 |
4.52 |
4.60 |
1184700 |
1.32% |
CIG |
 |
Companhia Energetica Minas Gerais (ADR) |
2.42 |
2.47 |
2.41 |
2.46 |
2436700 |
1.23% |
ABEV |
 |
Ambev S.A. |
2.54 |
2.58 |
2.53 |
2.56 |
29247300 |
1.19% |
SACH |
 |
Sachem Capital Corp |
3.47 |
3.53 |
3.47 |
3.51 |
208600 |
1.15% |
GLO |
 |
Clough Global Opportunities Fund |
4.36 |
4.45 |
4.36 |
4.42 |
108400 |
1.14% |
PHX |
 |
Panhandle Oil and Gas Inc |
3.60 |
3.71 |
3.60 |
3.65 |
53200 |
1.11% |
NRO |
 |
Neuberger Berman Real Estate Sec Inc Fd |
2.72 |
2.76 |
2.72 |
2.76 |
56900 |
1.10% |
HBM |
 |
HudBay Minerals Inc |
4.71 |
4.73 |
4.65 |
4.71 |
2849100 |
1.07% |
HL |
 |
Hecla Mining Company |
3.88 |
3.91 |
3.82 |
3.90 |
5062400 |
1.04% |
SVM |
 |
Silvercorp Metals Inc |
2.34 |
2.39 |
2.32 |
2.36 |
918900 |
0.85% |
HBI |
 |
Hanesbrands Inc |
3.58 |
3.66 |
3.55 |
3.60 |
8754600 |
0.84% |
AMTD |
 |
TD Ameritrade Holding Corp |
1.22 |
1.22 |
1.20 |
1.22 |
29500 |
0.83% |
OXLC |
 |
Oxford Lane Capital |
4.96 |
5.00 |
4.95 |
4.99 |
1006300 |
0.81% |
NAT |
 |
Nordic American Tanker Shipping Limited |
4.01 |
4.06 |
3.96 |
4.05 |
1879400 |
0.75% |
TEF |
 |
Telefonica S |
4.07 |
4.10 |
4.07 |
4.08 |
789300 |
0.74% |
CFFN |
 |
Capitol Federal Financial |
4.63 |
4.71 |
4.63 |
4.65 |
874700 |
0.65% |
KINS |
 |
Kingstone Companies, Inc. |
1.52 |
1.63 |
1.51 |
1.61 |
15300 |
0.63% |
SOHO |
 |
Sotherly Hotels |
1.71 |
1.71 |
1.66 |
1.68 |
23300 |
0.60% |
CUBA |
 |
Herzfeld Caribbean Basin Fund, Inc |
3.33 |
3.36 |
3.33 |
3.34 |
14400 |
0.60% |
NOK |
 |
Nokia Corporation (ADR) |
3.69 |
3.74 |
3.68 |
3.72 |
14850100 |
0.54% |
DHY |
 |
Credit Suisse High Yield Bond Fund (ETF) |
1.87 |
1.89 |
1.87 |
1.88 |
253500 |
0.53% |
LYG |
 |
Lloyds Banking Group PLC (ADR) |
2.12 |
2.15 |
2.11 |
2.14 |
9457800 |
0.47% |
CIK |
 |
Credit Suisse AM Inc Fund Inc |
2.63 |
2.65 |
2.62 |
2.65 |
191200 |
0.38% |
RAIL |
 |
FreightCar America, Inc |
2.67 |
2.72 |
2.67 |
2.67 |
17500 |
0.38% |
GIFI |
 |
Gulf Island Fabrication, Inc |
3.31 |
3.37 |
3.23 |
3.25 |
26400 |
0.31% |
GLV |
 |
Clough Global Allocation Fund |
4.89 |
4.97 |
4.89 |
4.95 |
29900 |
0.20% |
UFAB |
 |
Unique Fabricating Inc |
0.22 |
0.23 |
0.22 |
0.22 |
133400 |
0.00% |
POL |
 |
PolyOne Corporation |
0.08 |
0.08 |
0.08 |
0.08 |
3372671 |
0.00% |
NTIP |
 |
Network-1 Sec Solu |
2.34 |
2.34 |
2.33 |
2.33 |
1100 |
0.00% |
GGN |
 |
Gabelli Global Gold, Natural Resources & Income Trust (The) |
3.68 |
3.70 |
3.67 |
3.69 |
456000 |
0.00% |
TAIT |
 |
Taitron Components Inc |
3.57 |
3.59 |
3.56 |
3.56 |
2900 |
0.00% |
SPRO |
 |
SmartPros Ltd. |
1.21 |
1.22 |
1.19 |
1.20 |
89500 |
0.00% |
SELF |
 |
Global Self Storage |
4.82 |
4.87 |
4.82 |
4.82 |
9400 |
0.00% |
RMCF |
 |
Rocky Mountain Chocolate Factory, Inc |
4.89 |
4.89 |
4.75 |
4.75 |
5900 |
0.00% |
NNBR |
 |
NN, Inc |
1.91 |
1.98 |
1.84 |
1.89 |
30300 |
0.00% |
NCMI |
 |
National CineMedia, Inc |
4.43 |
4.50 |
4.31 |
4.45 |
319000 |
0.00% |
MNDO |
 |
MIND C |
1.88 |
1.88 |
1.87 |
1.88 |
6900 |
0.00% |
GROW |
 |
U |
2.85 |
2.95 |
2.81 |
2.81 |
4600 |
0.00% |
CRWS |
 |
Crown Crafts, Inc |
4.80 |
4.86 |
4.80 |
4.83 |
1700 |
0.00% |
BBGI |
 |
Beasley Broadcast Group, Inc |
0.87 |
0.92 |
0.87 |
0.87 |
37400 |
0.00% |
ASRV |
 |
AmeriServ Financial, Inc |
2.60 |
2.68 |
2.56 |
2.59 |
7800 |
0.00% |
RFL |
 |
Rydex 2x S&P Select Sector Financial ETF |
1.95 |
1.96 |
1.95 |
1.95 |
3700 |
0.00% |
HMY |
 |
Harmony Gold Mining Co |
3.83 |
3.90 |
3.81 |
3.88 |
4981400 |
0.00% |
GGB |
 |
Gerdau SA (ADR) |
4.80 |
4.85 |
4.77 |
4.81 |
7537600 |
0.00% |
CORR |
 |
Corenergy Infrastructure Trust Inc |
0.77 |
0.81 |
0.77 |
0.77 |
13800 |
0.00% |
TKC |
 |
Turkcell Iletisim Hizmetleri A |
4.78 |
4.78 |
4.69 |
4.74 |
192700 |
-0.21% |
ARR |
 |
ARMOUR Residential REIT, Inc. |
4.22 |
4.30 |
4.13 |
4.21 |
10361100 |
-0.24% |
EVC |
 |
Entravision Communication |
3.64 |
3.72 |
3.62 |
3.64 |
251100 |
-0.27% |
FAX |
 |
Aberdeen Asia-Pacific Income Fund, Inc |
2.47 |
2.49 |
2.46 |
2.46 |
804400 |
-0.40% |
PCTI |
 |
PCTEL, Inc |
4.16 |
4.23 |
4.12 |
4.13 |
25000 |
-0.48% |
XIN |
 |
Xinyuan Real Estate Co |
2.89 |
2.89 |
2.82 |
2.88 |
2500 |
-0.69% |
IHT |
 |
InnSuites Hospitality Trust |
1.30 |
1.33 |
1.25 |
1.33 |
11600 |
-0.75% |
AVAL |
 |
Grupo Aval Acciones Y Valores S |
2.43 |
2.46 |
2.42 |
2.44 |
27500 |
-0.81% |
HIHO |
 |
Highway Holdings Limited |
2.04 |
2.04 |
1.97 |
1.98 |
4100 |
-1.00% |
ENIC |
 |
Enersis Chile S.A. ADR |
2.97 |
2.97 |
2.92 |
2.92 |
762600 |
-1.02% |
PMD |
 |
Psychemedics Corp |
3.71 |
3.88 |
3.67 |
3.67 |
37900 |
-1.08% |
TV |
 |
Grupo Televisa, S |
3.14 |
3.17 |
3.08 |
3.12 |
4491500 |
-1.27% |
NMR |
 |
Nomura Holdings, Inc |
4.13 |
4.18 |
4.11 |
4.14 |
9096200 |
-1.43% |
ZTR |
 |
The Zweig Total Return Fund, Inc |
4.86 |
4.88 |
4.79 |
4.79 |
454200 |
-1.44% |
AAME |
 |
Atlantic American Corporation |
1.86 |
1.92 |
1.76 |
1.84 |
3000 |
-1.60% |
ERIC |
 |
Telefonaktiebolaget LM Ericsson (ADR) |
4.76 |
4.81 |
4.74 |
4.79 |
7264900 |
-1.64% |
OXBR |
 |
Oxbridge Ord Shrs |
1.08 |
1.14 |
1.03 |
1.08 |
11700 |
-1.82% |
WIT |
 |
Wipro Limited (ADR) |
4.85 |
4.87 |
4.79 |
4.85 |
2061100 |
-2.02% |
MHLD |
 |
Maiden Holdings, Ltd |
1.83 |
1.86 |
1.80 |
1.81 |
91000 |
-2.16% |
SABR |
 |
Sabre Corp |
4.65 |
4.75 |
4.51 |
4.53 |
4481900 |
-2.37% |
GORO |
 |
Gold Resource Corporation |
0.41 |
0.43 |
0.40 |
0.41 |
304500 |
-2.38% |
MMLP |
 |
Martin Midstream Partners L |
2.86 |
2.92 |
2.79 |
2.80 |
52700 |
-2.44% |
SUP |
 |
Superior Industries International Inc |
3.16 |
3.22 |
3.01 |
3.08 |
182300 |
-2.53% |
CLRO |
 |
ClearOne Communications, Inc |
0.76 |
0.77 |
0.75 |
0.75 |
29200 |
-2.60% |
CNSL |
 |
Consolidated Communications Holdings Inc |
3.43 |
3.46 |
3.31 |
3.34 |
599900 |
-2.91% |
CMCT |
 |
Cim Commercial TR Cp |
4.12 |
4.12 |
4.00 |
4.00 |
18700 |
-2.91% |
GLT |
 |
P |
2.05 |
2.13 |
2.00 |
2.00 |
188900 |
-2.91% |
CHMI |
 |
Cherry Hill Mortgage Investmen |
3.80 |
3.87 |
3.65 |
3.74 |
320400 |
-3.86% |
SNMP |
 |
Sanchez Midstream Partners LP |
1.39 |
1.62 |
1.37 |
1.37 |
24100 |
-8.05% |
CGC |
 |
Capital Gold Corporation |
0.88 |
0.89 |
0.77 |
0.81 |
84898500 |
-8.99% |
WHLR |
 |
Wheeler Real Estate |
3.34 |
3.54 |
2.86 |
2.91 |
303700 |
-17.80% |