| Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
Percent |
| AMC |
 |
Amc Entertainment Holdings Inc |
1.60 |
1.94 |
1.56 |
1.86 |
78M |
14.81% |
| NNBR |
|
NN, Inc |
1.95 |
2.46 |
1.95 |
2.31 |
2M |
13.24% |
| VIVO |
|
Meridian Bioscience, Inc |
2.82 |
3.50 |
2.82 |
3.20 |
1M |
13.07% |
| SABR |
|
Sabre Corp |
1.70 |
1.90 |
1.70 |
1.89 |
4M |
9.25% |
| CMCT |
|
Cim Commercial TR Cp |
0.58 |
0.68 |
0.54 |
0.61 |
971K |
8.93% |
| HIHO |
|
Highway Holdings Limited |
0.85 |
0.90 |
0.81 |
0.89 |
25K |
8.54% |
| RFL |
|
Rydex 2x S&P Select Sector Financial ETF |
1.20 |
1.29 |
1.20 |
1.28 |
59K |
7.56% |
| XRX |
|
Xerox Corporation |
1.64 |
1.77 |
1.60 |
1.74 |
6M |
7.41% |
| TTEC |
|
TeleTech Holdings, Inc |
3.20 |
3.63 |
3.20 |
3.39 |
2M |
4.95% |
| AVX |
|
AVX Corporation |
0.61 |
0.67 |
0.61 |
0.64 |
250K |
4.92% |
| NCMI |
|
National CineMedia, Inc |
3.52 |
3.68 |
3.48 |
3.64 |
252K |
4.60% |
| BDN |
|
Brandywine Realty Trust |
2.84 |
2.97 |
2.83 |
2.96 |
2M |
4.59% |
| CLRO |
|
ClearOne Communications, Inc |
3.21 |
3.21 |
3.20 |
3.20 |
600 |
4.23% |
| AHT |
|
Ashford Hospitality Trust, Inc |
2.93 |
3.09 |
2.88 |
3.08 |
42K |
3.70% |
| FF |
|
First Opportunity Fund, Inc |
4.04 |
4.23 |
4.01 |
4.22 |
323K |
3.43% |
| PNNT |
|
PennantPark Investment Corp |
4.67 |
4.80 |
4.67 |
4.76 |
710K |
3.03% |
| SPRO |
|
SmartPros Ltd. |
2.70 |
2.78 |
2.65 |
2.76 |
338K |
2.99% |
| AMTD |
|
TD Ameritrade Holding Corp |
1.04 |
1.04 |
1.01 |
1.04 |
12K |
2.97% |
| GLBZ |
|
Glen Burnie Bancorp |
4.87 |
5.00 |
4.87 |
4.89 |
4K |
2.95% |
| MERC |
|
Mercer International Inc |
1.05 |
1.12 |
1.04 |
1.07 |
543K |
2.88% |
| TV |
|
Grupo Televisa, S |
3.16 |
3.34 |
3.16 |
3.27 |
2M |
2.83% |
| NTIP |
|
Network-1 Sec Solu |
1.46 |
1.50 |
1.40 |
1.49 |
50K |
2.76% |
| CMTL |
|
Comtech Telecomm |
4.00 |
4.24 |
3.95 |
4.12 |
190K |
2.74% |
| MTR |
|
Mesa Royalty Trust |
4.87 |
4.95 |
4.75 |
4.93 |
10K |
2.71% |
| SRG |
|
Seritage Growth Properties |
2.62 |
2.75 |
2.58 |
2.68 |
194K |
2.68% |
 |
| OXBR |
|
Oxbridge Ord Shrs |
0.71 |
0.80 |
0.71 |
0.77 |
34K |
2.67% |
| TAIT |
|
Taitron Components Inc |
1.57 |
1.67 |
1.57 |
1.59 |
4K |
2.58% |
| GPMT |
|
Granite Point Mortgage Trust Inc |
1.60 |
1.66 |
1.56 |
1.61 |
120K |
2.55% |
| TACT |
|
TransAct Technologies Incorporated |
3.30 |
3.43 |
3.22 |
3.43 |
46K |
2.39% |
| AAME |
|
Atlantic American Corporation |
2.54 |
2.64 |
2.39 |
2.61 |
9K |
2.35% |
| BBD |
|
Banco Bradesco SA (ADR) |
4.17 |
4.31 |
4.17 |
4.22 |
43M |
1.93% |
| AVD |
|
American Vanguard Corp |
2.88 |
2.88 |
2.56 |
2.65 |
205K |
1.92% |
| TCPC |
|
TCP Capital Corp |
4.24 |
4.42 |
4.24 |
4.34 |
813K |
1.88% |
| CLPR |
|
Clipper Realty Inc |
3.28 |
3.41 |
3.25 |
3.35 |
40K |
1.82% |
| FCO |
|
Aberdeen Global Income Fund, Inc |
2.85 |
2.91 |
2.82 |
2.87 |
171K |
1.77% |
| COTY |
|
Coty Inc |
2.30 |
2.43 |
2.30 |
2.36 |
5M |
1.72% |
| NHTC |
|
Natural Hlth Trd |
2.94 |
3.06 |
2.91 |
3.02 |
26K |
1.68% |
| CULP |
|
Culp Inc |
3.06 |
3.13 |
2.98 |
3.07 |
99K |
1.66% |
| FSP |
|
Franklin Street Properties Corp |
0.68 |
0.68 |
0.64 |
0.65 |
167K |
1.56% |
| PNBK |
|
Patriot National Bancorp |
1.38 |
1.38 |
1.33 |
1.36 |
215K |
1.49% |
| AIV |
|
Apartment Investment and Management Co |
4.20 |
4.26 |
4.20 |
4.25 |
2M |
1.43% |
| WIT |
|
Wipro Limited (ADR) |
2.20 |
2.23 |
2.16 |
2.20 |
7M |
1.38% |
| BBDO |
|
Banco Bradesco S.A. |
3.76 |
3.80 |
3.73 |
3.75 |
67K |
1.35% |
| ENIC |
|
Enersis Chile S.A. ADR |
4.53 |
4.62 |
4.53 |
4.57 |
421K |
1.33% |
| INN |
|
Summit Hotel Properties |
4.81 |
4.88 |
4.76 |
4.77 |
646K |
1.27% |
| CHMI |
|
Cherry Hill Mortgage Investmen |
2.64 |
2.68 |
2.62 |
2.67 |
113K |
1.14% |
| CRWS |
|
Crown Crafts, Inc |
2.76 |
2.80 |
2.71 |
2.78 |
91K |
1.09% |
| MNDO |
|
MIND C |
1.10 |
1.11 |
1.07 |
1.09 |
28K |
0.93% |
| CGC |
|
Capital Gold Corporation |
1.14 |
1.21 |
1.14 |
1.16 |
9M |
0.87% |
| EARN |
|
Ellington Residential Mortgage |
4.70 |
4.77 |
4.66 |
4.71 |
408K |
0.86% |
| IHT |
|
InnSuites Hospitality Trust |
1.16 |
1.22 |
1.16 |
1.21 |
10K |
0.83% |
| GGB |
|
Gerdau SA (ADR) |
4.26 |
4.43 |
4.26 |
4.30 |
15M |
0.70% |
| PLCE |
|
Childrens Place Retail Stores, Inc |
3.42 |
3.76 |
3.37 |
3.51 |
633K |
0.57% |
| LND |
|
Brasilagro ADR |
4.13 |
4.17 |
4.10 |
4.10 |
145K |
0.49% |
| GSM |
|
Globe Specialty Metals, Inc. |
4.65 |
4.65 |
4.41 |
4.47 |
508K |
0.45% |
| LOAN |
|
Manhattan Bridge Capital Inc. |
4.78 |
4.78 |
4.53 |
4.61 |
19K |
0.44% |
| CIG |
|
Companhia Energetica Minas Gerais (ADR) |
2.65 |
2.72 |
2.65 |
2.66 |
7M |
0.38% |
| NRO |
|
Neuberger Berman Real Estate Sec Inc Fd |
3.03 |
3.08 |
3.03 |
3.05 |
432K |
0.33% |
| AVAL |
|
Grupo Aval Acciones Y Valores S |
4.80 |
4.80 |
4.69 |
4.76 |
57K |
0.21% |
| SACH |
|
Sachem Capital Corp |
1.05 |
1.06 |
1.03 |
1.06 |
97K |
0.00% |
| CIK |
|
Credit Suisse AM Inc Fund Inc |
2.61 |
2.61 |
2.58 |
2.58 |
285K |
0.00% |
| PETS |
|
PetMed Express, Inc |
2.35 |
2.45 |
2.32 |
2.33 |
77K |
0.00% |
| GROW |
|
U |
2.80 |
2.81 |
2.73 |
2.79 |
9K |
0.00% |
| EVC |
|
Entravision Communication |
3.51 |
3.67 |
3.51 |
3.53 |
308K |
0.00% |
| ABEV |
|
Ambev S.A. |
3.04 |
3.15 |
3.04 |
3.06 |
33M |
0.00% |
| SJT |
|
San Juan Basin Royalty Trust |
4.59 |
4.76 |
4.51 |
4.71 |
204K |
-0.21% |
| PSEC |
|
Prospect Capital Corporation |
2.80 |
2.91 |
2.80 |
2.80 |
6M |
-0.36% |
| DLNG |
|
Dynagas Lng Partners LP |
4.27 |
4.27 |
3.92 |
3.94 |
126K |
-1.01% |
| MMLP |
|
Martin Midstream Partners L |
2.83 |
2.92 |
2.78 |
2.81 |
4K |
-1.06% |
| HRZN |
|
Horizon Technology Finance Corporation |
4.52 |
4.54 |
4.35 |
4.40 |
2M |
-1.12% |
| GORO |
|
Gold Resource Corporation |
1.60 |
1.69 |
1.55 |
1.58 |
2M |
-1.25% |
| ASRV |
|
AmeriServ Financial, Inc |
3.97 |
4.00 |
3.86 |
3.95 |
21K |
-1.25% |
| RMCF |
|
Rocky Mountain Chocolate Factory, Inc |
2.24 |
2.36 |
2.18 |
2.18 |
21K |
-1.36% |
| DHY |
|
Credit Suisse High Yield Bond Fund (ETF) |
1.88 |
1.90 |
1.86 |
1.86 |
1M |
-1.59% |
| EPM |
|
Evolution Petroleum Corporation |
4.19 |
4.19 |
4.04 |
4.13 |
391K |
-2.36% |
| VOC |
|
Voc Energy Trust |
3.36 |
3.36 |
3.21 |
3.30 |
100K |
-2.37% |
| CETX |
|
Cemtrex Inc |
1.20 |
1.26 |
1.18 |
1.22 |
547K |
-2.40% |
| OFS |
|
Ofs Capital Corp |
4.24 |
4.35 |
4.02 |
4.16 |
64K |
-3.03% |
| CATO |
|
The Cato Corporation |
3.03 |
3.03 |
2.79 |
2.79 |
47K |
-6.69% |
| WHLR |
|
Wheeler Real Estate |
0.73 |
0.83 |
0.67 |
0.67 |
532K |
-9.46% |
| MVO |
|
MV Oil Trust |
2.73 |
2.77 |
2.26 |
2.35 |
440K |
-15.77% |
