Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
Percent |
Analysis |
FNHC |
 |
Federated Natl Hld |
0.35 |
0.46 |
0.35 |
0.41 |
213997 |
19.76% |
FNHC Analysis |
TEDU |
 |
Tarena Intl ADR |
2.33 |
2.90 |
2.32 |
2.77 |
350007 |
17.87% |
TEDU Analysis |
RAIL |
 |
FreightCar America, Inc |
4.34 |
4.92 |
4.26 |
4.88 |
270046 |
14.55% |
RAIL Analysis |
NNBR |
 |
NN, Inc |
2.32 |
2.48 |
2.30 |
2.46 |
861740 |
11.82% |
NNBR Analysis |
STSA |
 |
Sterling Financial Corporation |
2.85 |
3.02 |
2.81 |
3.00 |
30586 |
10.29% |
STSA Analysis |
RFL |
 |
Rydex 2x S&P Select Sector Financial ETF |
1.76 |
1.92 |
1.69 |
1.85 |
93897 |
10.12% |
RFL Analysis |
RFL |
 |
Rydex 2x S&P Select Sector Financial ETF |
1.76 |
1.92 |
1.69 |
1.85 |
98982 |
10.12% |
RFL Analysis |
NTP |
 |
Nam Tai Electronics |
4.10 |
4.54 |
4.10 |
4.47 |
197694 |
9.56% |
NTP Analysis |
NTP |
 |
Nam Tai Electronics |
4.10 |
4.54 |
4.10 |
4.47 |
197746 |
9.56% |
NTP Analysis |
UFAB |
 |
Unique Fabricating Inc |
1.28 |
1.39 |
1.25 |
1.38 |
19403 |
8.66% |
UFAB Analysis |
UFAB |
 |
Unique Fabricating Inc |
1.30 |
1.39 |
1.25 |
1.38 |
19327 |
8.66% |
UFAB Analysis |
HRTG |
 |
Heritage Insurance Holdings |
3.24 |
3.46 |
3.21 |
3.44 |
396090 |
7.84% |
HRTG Analysis |
HRTG |
 |
Heritage Insurance Holdings |
3.24 |
3.46 |
3.21 |
3.44 |
395704 |
7.84% |
HRTG Analysis |
UGP |
 |
Ultrapar Participacoes SA (ADR) |
2.76 |
2.96 |
2.75 |
2.94 |
1859915 |
7.69% |
UGP Analysis |
UGP |
 |
Ultrapar Participacoes SA (ADR) |
2.76 |
2.96 |
2.75 |
2.94 |
1859539 |
7.69% |
UGP Analysis |
SUP |
 |
Superior Industries International Inc |
3.70 |
3.89 |
3.70 |
3.86 |
43200 |
7.22% |
SUP Analysis |
SUP |
 |
Superior Industries International Inc |
3.70 |
3.89 |
3.72 |
3.86 |
32236 |
7.22% |
SUP Analysis |
SIFY |
 |
Sify Technologies Limited |
2.16 |
2.28 |
2.10 |
2.24 |
64261 |
7.18% |
SIFY Analysis |
CIG |
 |
Companhia Energetica Minas Gerais (ADR) |
2.79 |
2.90 |
2.78 |
2.90 |
5006436 |
6.62% |
CIG Analysis |
CIG |
 |
Companhia Energetica Minas Gerais (ADR) |
2.79 |
2.90 |
2.78 |
2.90 |
4914667 |
6.62% |
CIG Analysis |
PBI |
 |
Pitney Bowes Inc |
4.65 |
4.88 |
4.63 |
4.87 |
1459303 |
6.57% |
PBI Analysis |
PBI |
 |
Pitney Bowes Inc |
4.63 |
4.88 |
4.63 |
4.87 |
1197752 |
6.56% |
PBI Analysis |
EVC |
 |
Entravision Communication |
4.74 |
5.04 |
4.74 |
4.95 |
345749 |
6.22% |
EVC Analysis |
EVC |
 |
Entravision Communication |
4.74 |
5.04 |
4.75 |
4.95 |
315283 |
6.22% |
EVC Analysis |
BBGI |
 |
Beasley Broadcast Group, Inc |
1.51 |
1.57 |
1.51 |
1.57 |
3730 |
6.08% |
BBGI Analysis |
DAKT |
 |
Daktronics, Inc |
3.23 |
3.39 |
3.20 |
3.38 |
242682 |
5.96% |
DAKT Analysis |
PCTI |
 |
PCTEL, Inc |
4.20 |
4.40 |
4.20 |
4.39 |
39583 |
5.53% |
PCTI Analysis |
XIN |
 |
Xinyuan Real Estate Co |
1.17 |
1.18 |
1.11 |
1.18 |
56311 |
5.36% |
XIN Analysis |
XIN |
 |
Xinyuan Real Estate Co |
1.17 |
1.18 |
1.11 |
1.18 |
56291 |
5.36% |
XIN Analysis |
BBDO |
 |
Banco Bradesco S.A. |
3.16 |
3.35 |
3.16 |
3.33 |
29986 |
5.05% |
BBDO Analysis |
BBDO |
 |
Banco Bradesco S.A. |
3.16 |
3.35 |
3.24 |
3.33 |
29986 |
5.05% |
BBDO Analysis |
STON |
 |
StoneMor Partners L |
2.40 |
2.52 |
2.40 |
2.50 |
171936 |
4.60% |
STON Analysis |
STON |
 |
StoneMor Partners L |
2.40 |
2.52 |
2.40 |
2.50 |
170898 |
4.60% |
STON Analysis |
DS |
 |
Drive Shack Inc |
1.60 |
1.74 |
1.60 |
1.65 |
1739831 |
4.43% |
DS Analysis |
DS |
 |
Drive Shack Inc |
1.60 |
1.73 |
1.60 |
1.65 |
1736923 |
4.43% |
DS Analysis |
DBD |
 |
Diebold Incorporated |
3.32 |
3.42 |
3.18 |
3.36 |
1566789 |
4.35% |
DBD Analysis |
DBD |
 |
Diebold Incorporated |
3.32 |
3.42 |
3.18 |
3.36 |
1492739 |
4.35% |
DBD Analysis |
GROW |
 |
U |
4.75 |
4.91 |
4.75 |
4.84 |
24339 |
4.31% |
GROW Analysis |
PEI |
 |
Pennsylvania R |
0.51 |
0.51 |
0.48 |
0.50 |
153068 |
4.17% |
PEI Analysis |
MMLP |
 |
Martin Midstream Partners L |
4.25 |
4.46 |
4.16 |
4.36 |
91875 |
4.06% |
MMLP Analysis |
SUPV |
 |
Grupo Supervielle S.A. |
1.85 |
1.96 |
1.83 |
1.87 |
457101 |
3.89% |
SUPV Analysis |
SUPV |
 |
Grupo Supervielle S.A. |
1.85 |
1.96 |
1.83 |
1.87 |
457406 |
3.89% |
SUPV Analysis |
PEI |
 |
Pennsylvania R |
0.51 |
0.51 |
0.48 |
0.50 |
154345 |
3.73% |
PEI Analysis |
FSP |
 |
Franklin Street Properties Corp |
4.58 |
4.69 |
4.54 |
4.68 |
314720 |
3.54% |
FSP Analysis |
FSP |
 |
Franklin Street Properties Corp |
4.58 |
4.69 |
4.54 |
4.68 |
312715 |
3.54% |
FSP Analysis |
SAN |
 |
Banco Santander-Chile (ADR) |
2.92 |
2.94 |
2.89 |
2.93 |
5436396 |
3.53% |
SAN Analysis |
SAN |
 |
Banco Santander-Chile (ADR) |
2.92 |
2.94 |
2.89 |
2.93 |
5436382 |
3.53% |
SAN Analysis |
MUX |
 |
Mcewen Mining Inc |
0.52 |
0.53 |
0.51 |
0.53 |
1345658 |
3.52% |
MUX Analysis |
SACH |
 |
Sachem Capital Corp |
4.64 |
4.73 |
4.58 |
4.73 |
127803 |
3.50% |
SACH Analysis |
SACH |
 |
Sachem Capital Corp |
4.64 |
4.73 |
4.58 |
4.73 |
127765 |
3.50% |
SACH Analysis |
MUX |
 |
Mcewen Mining Inc |
0.52 |
0.53 |
0.50 |
0.53 |
1409506 |
3.50% |
MUX Analysis |
TACT |
 |
TransAct Technologies Incorporated |
4.77 |
5.22 |
4.77 |
4.92 |
114100 |
3.36% |
TACT Analysis |
HL |
 |
Hecla Mining Company |
4.64 |
4.73 |
4.57 |
4.67 |
5712233 |
3.32% |
HL Analysis |
HL |
 |
Hecla Mining Company |
4.64 |
4.73 |
4.57 |
4.67 |
5681929 |
3.32% |
HL Analysis |
NGL |
 |
Ngl Energy Partners LP |
1.99 |
2.02 |
1.95 |
1.99 |
381330 |
3.11% |
NGL Analysis |
NGL |
 |
Ngl Energy Partners LP |
1.99 |
2.02 |
1.96 |
1.99 |
357844 |
3.11% |
NGL Analysis |
SALM |
 |
Salem Communications Corp |
2.85 |
2.88 |
2.80 |
2.83 |
38003 |
2.91% |
SALM Analysis |
BBD |
 |
Banco Bradesco SA (ADR) |
3.96 |
3.99 |
3.90 |
3.95 |
33066515 |
2.87% |
BBD Analysis |
VEON |
 |
Veon Ltd |
0.51 |
0.51 |
0.49 |
0.50 |
2377705 |
2.86% |
VEON Analysis |
BBD |
 |
Banco Bradesco SA (ADR) |
3.96 |
3.99 |
3.90 |
3.95 |
33012200 |
2.86% |
BBD Analysis |
ITCB |
 |
Itau Corpbanca |
3.09 |
3.12 |
2.97 |
3.08 |
6677 |
2.67% |
ITCB Analysis |
ITCB |
 |
Itau Corpbanca |
3.07 |
3.09 |
2.97 |
3.08 |
6677 |
2.67% |
ITCB Analysis |
MNDO |
 |
MIND C |
2.43 |
2.43 |
2.38 |
2.40 |
56313 |
2.56% |
MNDO Analysis |
SOHO |
 |
Sotherly Hotels |
1.90 |
1.93 |
1.89 |
1.93 |
32032 |
2.39% |
SOHO Analysis |
LYG |
 |
Lloyds Banking Group PLC (ADR) |
2.16 |
2.18 |
2.15 |
2.17 |
19302140 |
2.36% |
LYG Analysis |
LYG |
 |
Lloyds Banking Group PLC (ADR) |
2.16 |
2.18 |
2.15 |
2.17 |
19130492 |
2.36% |
LYG Analysis |
OXBR |
 |
Oxbridge Ord Shrs |
4.95 |
5.10 |
4.84 |
4.96 |
16415 |
2.27% |
OXBR Analysis |
GCI |
 |
Gannett Co |
3.98 |
4.08 |
3.94 |
4.05 |
1098777 |
2.27% |
GCI Analysis |
GCI |
 |
Gannett Co |
3.98 |
4.08 |
3.94 |
4.05 |
927656 |
2.27% |
GCI Analysis |
SVM |
 |
Silvercorp Metals Inc |
2.72 |
2.78 |
2.69 |
2.74 |
906897 |
2.24% |
SVM Analysis |
SVM |
 |
Silvercorp Metals Inc |
2.72 |
2.78 |
2.69 |
2.74 |
907023 |
2.24% |
SVM Analysis |
GORO |
 |
Gold Resource Corporation |
1.91 |
1.98 |
1.90 |
1.95 |
666438 |
2.09% |
GORO Analysis |
GORO |
 |
Gold Resource Corporation |
1.91 |
1.98 |
1.91 |
1.95 |
666209 |
2.09% |
GORO Analysis |
HIHO |
 |
Highway Holdings Limited |
1.98 |
2.10 |
1.97 |
2.00 |
11869 |
2.04% |
HIHO Analysis |
NYMT |
 |
New York Mortgage Trust, Inc |
3.03 |
3.08 |
3.02 |
3.06 |
3486436 |
2.00% |
NYMT Analysis |
SNMP |
 |
Sanchez Midstream Partners LP |
0.48 |
0.49 |
0.45 |
0.49 |
377438 |
1.83% |
SNMP Analysis |
GGN |
 |
Gabelli Global Gold, Natural Resources & Income Trust (The) |
3.88 |
3.92 |
3.84 |
3.91 |
608893 |
1.82% |
GGN Analysis |
UIHC |
 |
United Insurance Hld |
1.72 |
1.73 |
1.65 |
1.70 |
149460 |
1.80% |
UIHC Analysis |
AVAL |
 |
Grupo Aval Acciones Y Valores S |
4.04 |
4.12 |
4.02 |
4.08 |
176119 |
1.75% |
AVAL Analysis |
AVAL |
 |
Grupo Aval Acciones Y Valores S |
4.03 |
4.11 |
4.02 |
4.08 |
176119 |
1.75% |
AVAL Analysis |
ABEV |
 |
Ambev S.A. |
2.94 |
2.99 |
2.92 |
2.94 |
30460453 |
1.73% |
ABEV Analysis |
ABEV |
 |
Ambev S.A. |
2.94 |
2.99 |
2.92 |
2.94 |
30461433 |
1.73% |
ABEV Analysis |
YPF |
 |
YPF SA (ADR) |
4.53 |
4.57 |
4.44 |
4.49 |
1405065 |
1.58% |
YPF Analysis |
YPF |
 |
YPF SA (ADR) |
4.53 |
4.57 |
4.44 |
4.49 |
1397216 |
1.58% |
YPF Analysis |
QUAD |
 |
Quad/Graphics, Inc. |
4.70 |
4.79 |
4.60 |
4.70 |
241013 |
1.51% |
QUAD Analysis |
QUAD |
 |
Quad/Graphics, Inc. |
4.70 |
4.79 |
4.61 |
4.70 |
230021 |
1.51% |
QUAD Analysis |
BKCC |
 |
Blackrock Kelso Capital Corp |
4.06 |
4.08 |
4.00 |
4.07 |
197010 |
1.50% |
BKCC Analysis |
BGCP |
 |
BGC Partners, Inc |
3.26 |
3.31 |
3.21 |
3.22 |
2802596 |
1.26% |
BGCP Analysis |
IVR |
 |
Invesco Mortgage Capital Inc |
1.78 |
1.79 |
1.75 |
1.78 |
6248896 |
1.14% |
IVR Analysis |
IVR |
 |
Invesco Mortgage Capital Inc |
1.78 |
1.79 |
1.75 |
1.78 |
6242534 |
1.14% |
IVR Analysis |
PME |
 |
Pingtan Marine |
0.93 |
0.94 |
0.88 |
0.94 |
36465 |
1.08% |
PME Analysis |
MIC |
 |
Macquarie Infrastructure Company LLC |
3.78 |
3.82 |
3.76 |
3.81 |
1467536 |
1.06% |
MIC Analysis |
MIC |
 |
Macquarie Infrastructure Company LLC |
3.78 |
3.82 |
3.76 |
3.81 |
1309991 |
1.06% |
MIC Analysis |
FAX |
 |
Aberdeen Asia-Pacific Income Fund, Inc |
3.00 |
3.05 |
3.00 |
3.03 |
928573 |
1.00% |
FAX Analysis |
FAX |
 |
Aberdeen Asia-Pacific Income Fund, Inc |
3.00 |
3.05 |
3.00 |
3.03 |
928574 |
1.00% |
FAX Analysis |
CETX |
 |
Cemtrex Inc |
0.29 |
0.32 |
0.29 |
0.32 |
179192 |
0.96% |
CETX Analysis |
NRO |
 |
Neuberger Berman Real Estate Sec Inc Fd |
4.50 |
4.50 |
4.43 |
4.46 |
73911 |
0.91% |
NRO Analysis |
NRO |
 |
Neuberger Berman Real Estate Sec Inc Fd |
4.50 |
4.50 |
4.43 |
4.46 |
73539 |
0.91% |
NRO Analysis |
CLRO |
 |
ClearOne Communications, Inc |
0.57 |
0.58 |
0.56 |
0.58 |
23064 |
0.87% |
CLRO Analysis |
IHT |
 |
InnSuites Hospitality Trust |
2.32 |
2.54 |
2.32 |
2.47 |
11409 |
0.82% |
IHT Analysis |
IHT |
 |
InnSuites Hospitality Trust |
2.32 |
2.54 |
2.34 |
2.47 |
11409 |
0.82% |
IHT Analysis |
CORR |
 |
Corenergy Infrastructure Trust Inc |
2.59 |
2.62 |
2.49 |
2.57 |
64598 |
0.78% |
CORR Analysis |
WMC |
 |
Western Asset Mortgage Capital |
1.30 |
1.33 |
1.28 |
1.30 |
134588 |
0.78% |
WMC Analysis |
WMC |
 |
Western Asset Mortgage Capital |
1.30 |
1.32 |
1.28 |
1.30 |
132262 |
0.78% |
WMC Analysis |
ENIC |
 |
Enersis Chile S.A. ADR |
1.40 |
1.43 |
1.37 |
1.38 |
262653 |
0.73% |
ENIC Analysis |
ENIC |
 |
Enersis Chile S.A. ADR |
1.40 |
1.43 |
1.37 |
1.38 |
262258 |
0.73% |
ENIC Analysis |
NCMI |
 |
National CineMedia, Inc |
1.48 |
1.49 |
1.43 |
1.45 |
766030 |
0.69% |
NCMI Analysis |
NMR |
 |
Nomura Holdings, Inc |
3.71 |
3.71 |
3.67 |
3.70 |
1307956 |
0.54% |
NMR Analysis |
MHLD |
 |
Maiden Holdings, Ltd |
2.21 |
2.27 |
2.17 |
2.18 |
104971 |
0.46% |
MHLD Analysis |
DLNG |
 |
Dynagas Lng Partners LP |
3.54 |
3.64 |
3.50 |
3.54 |
56806 |
0.28% |
DLNG Analysis |
DLNG |
 |
Dynagas Lng Partners LP |
3.54 |
3.64 |
3.50 |
3.54 |
57008 |
0.28% |
DLNG Analysis |
TAIT |
 |
Taitron Components Inc |
3.59 |
3.69 |
3.59 |
3.67 |
36384 |
0.27% |
TAIT Analysis |
CIK |
 |
Credit Suisse AM Inc Fund Inc |
2.70 |
2.71 |
2.69 |
2.71 |
289564 |
0.19% |
CIK Analysis |
ORC |
 |
Orchid Island Capital Inc |
3.00 |
3.00 |
2.94 |
2.96 |
2231893 |
0.00% |
ORC Analysis |
ORC |
 |
Orchid Island Capital Inc |
2.99 |
3.00 |
2.94 |
2.96 |
2125676 |
0.00% |
ORC Analysis |
CIK |
 |
Credit Suisse AM Inc Fund Inc |
2.70 |
2.71 |
2.69 |
2.70 |
288162 |
0.00% |
CIK Analysis |
DHY |
 |
Credit Suisse High Yield Bond Fund (ETF) |
1.93 |
1.94 |
1.91 |
1.92 |
918598 |
0.00% |
DHY Analysis |
BKEP |
 |
Blueknight Energy LP |
4.51 |
4.53 |
4.50 |
4.51 |
325927 |
-0.22% |
BKEP Analysis |
TK |
 |
Teekay Corporation |
3.35 |
3.43 |
3.28 |
3.38 |
580354 |
-0.30% |
TK Analysis |
TK |
 |
Teekay Corporation |
3.35 |
3.43 |
3.28 |
3.38 |
578002 |
-0.30% |
TK Analysis |
ASRV |
 |
AmeriServ Financial, Inc |
3.98 |
3.98 |
3.96 |
3.96 |
3504 |
-0.50% |
ASRV Analysis |
AAME |
 |
Atlantic American Corporation |
2.89 |
3.14 |
2.69 |
2.69 |
4846 |
-0.74% |
AAME Analysis |
CCLP |
 |
CSI Compressco |
1.32 |
1.36 |
1.31 |
1.33 |
50643 |
-0.75% |
CCLP Analysis |
DHY |
 |
Credit Suisse High Yield Bond Fund (ETF) |
1.93 |
1.94 |
1.91 |
1.92 |
918356 |
-1.03% |
DHY Analysis |
HMY |
 |
Harmony Gold Mining Co |
3.65 |
3.69 |
3.52 |
3.55 |
4774730 |
-1.39% |
HMY Analysis |
HMY |
 |
Harmony Gold Mining Co |
3.65 |
3.69 |
3.52 |
3.55 |
4688869 |
-1.39% |
HMY Analysis |
TKC |
 |
Turkcell Iletisim Hizmetleri A |
3.17 |
3.17 |
3.12 |
3.14 |
831422 |
-1.57% |
TKC Analysis |
TKC |
 |
Turkcell Iletisim Hizmetleri A |
3.17 |
3.17 |
3.12 |
3.14 |
829293 |
-1.57% |
TKC Analysis |
NTIP |
 |
Network-1 Sec Solu |
2.42 |
2.48 |
2.41 |
2.46 |
36722 |
-1.60% |
NTIP Analysis |
HNRG |
 |
Hallador Energy Co |
4.40 |
4.51 |
4.30 |
4.32 |
165870 |
-1.82% |
HNRG Analysis |
WHLR |
 |
Wheeler Real Estate |
2.07 |
2.07 |
2.00 |
2.03 |
22693 |
-1.93% |
WHLR Analysis |
GIFI |
 |
Gulf Island Fabrication, Inc |
3.56 |
3.58 |
3.47 |
3.49 |
151885 |
-1.97% |
GIFI Analysis |
PHX |
 |
Panhandle Oil and Gas Inc |
3.55 |
3.58 |
3.39 |
3.42 |
482340 |
-2.56% |
PHX Analysis |
PHX |
 |
Panhandle Oil and Gas Inc |
3.55 |
3.56 |
3.39 |
3.42 |
482339 |
-2.56% |
PHX Analysis |
GLOP |
 |
Gaslog Partners LP |
5.21 |
5.31 |
5.00 |
5.00 |
188978 |
-2.72% |
GLOP Analysis |
KINS |
 |
Kingstone Companies, Inc. |
4.75 |
4.88 |
4.62 |
4.66 |
12596 |
-2.92% |
KINS Analysis |
NTIP |
 |
Network-1 Sec Solu |
2.42 |
2.48 |
2.41 |
2.42 |
36628 |
-3.20% |
NTIP Analysis |
SPRO |
 |
SmartPros Ltd. |
1.77 |
1.80 |
1.62 |
1.65 |
582492 |
-3.51% |
SPRO Analysis |
SNMP |
 |
Sanchez Midstream Partners LP |
0.48 |
0.49 |
0.45 |
0.47 |
382098 |
-3.62% |
SNMP Analysis |
IRCP |
 |
Irsa Propiedades Ads |
2.35 |
2.44 |
2.23 |
2.27 |
41094 |
-4.36% |
IRCP Analysis |
NAT |
 |
Nordic American Tanker Shipping Limited |
2.78 |
2.76 |
2.59 |
2.62 |
5664482 |
-5.07% |
NAT Analysis |
NAT |
 |
Nordic American Tanker Shipping Limited |
2.75 |
2.78 |
2.59 |
2.62 |
5650489 |
-5.07% |
NAT Analysis |
IVC |
 |
Invacare Corporation |
1.10 |
1.10 |
0.95 |
0.97 |
1053752 |
-5.30% |
IVC Analysis |
JP |
 |
Jupai Holdings Ltd |
0.48 |
0.49 |
0.42 |
0.44 |
136145 |
-7.76% |
JP Analysis |
JP |
 |
Jupai Holdings Ltd |
0.48 |
0.49 |
0.42 |
0.44 |
135818 |
-7.85% |
JP Analysis |