Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
Percent |
Trade |
CMTL |
 |
Comtech Telecomm |
2.27 |
2.63 |
2.23 |
2.59 |
921K |
16.14% |
Trade CMTL |
AAME |
 |
Atlantic American Corporation |
1.90 |
2.15 |
1.90 |
2.08 |
25K |
8.33% |
Trade AAME |
GPMT |
 |
Granite Point Mortgage Trust Inc |
2.40 |
2.62 |
2.37 |
2.62 |
946K |
8.26% |
Trade GPMT |
SOHO |
 |
Sotherly Hotels |
0.97 |
1.07 |
0.97 |
1.07 |
122K |
7.00% |
Trade SOHO |
LCUT |
 |
Lifetime Brands, Inc |
3.70 |
3.90 |
3.62 |
3.90 |
63K |
6.56% |
Trade LCUT |
AVD |
 |
American Vanguard Corp |
3.70 |
3.99 |
3.67 |
3.88 |
217K |
4.86% |
Trade AVD |
RFL |
 |
Rydex 2x S&P Select Sector Financial ETF |
1.59 |
1.65 |
1.56 |
1.65 |
173K |
4.43% |
Trade RFL |
TV |
 |
Grupo Televisa, S |
2.26 |
2.37 |
2.22 |
2.37 |
2M |
3.95% |
Trade TV |
PNBK |
 |
Patriot National Bancorp |
1.01 |
1.12 |
0.95 |
1.10 |
1M |
3.77% |
Trade PNBK |
BPT |
 |
BP Prudhoe Bay Royalty Trust |
0.52 |
0.60 |
0.52 |
0.55 |
471K |
3.77% |
Trade BPT |
RMCF |
 |
Rocky Mountain Chocolate Factory, Inc |
1.44 |
1.44 |
1.39 |
1.42 |
23K |
3.65% |
Trade RMCF |
NNBR |
 |
NN, Inc |
1.96 |
2.08 |
1.96 |
2.04 |
196K |
3.55% |
Trade NNBR |
XIN |
 |
Xinyuan Real Estate Co |
2.07 |
2.39 |
2.00 |
2.04 |
30K |
3.55% |
Trade XIN |
SABR |
 |
Sabre Corp |
2.59 |
2.73 |
2.56 |
2.72 |
6M |
3.42% |
Trade SABR |
FF |
 |
First Opportunity Fund, Inc |
4.05 |
4.21 |
4.02 |
4.19 |
393K |
3.20% |
Trade FF |
FSP |
 |
Franklin Street Properties Corp |
1.70 |
1.76 |
1.70 |
1.74 |
279K |
2.96% |
Trade FSP |
UNIT |
 |
Uniti Group Inc |
4.06 |
4.20 |
4.03 |
4.19 |
1M |
2.70% |
Trade UNIT |
CATO |
 |
The Cato Corporation |
2.77 |
2.94 |
2.65 |
2.83 |
76K |
2.17% |
Trade CATO |
CLPR |
 |
Clipper Realty Inc |
3.80 |
3.93 |
3.79 |
3.89 |
67K |
1.83% |
Trade CLPR |
GORO |
 |
Gold Resource Corporation |
0.59 |
0.61 |
0.58 |
0.59 |
517K |
1.72% |
Trade GORO |
RILY |
 |
B. Riley Financl |
2.93 |
3.09 |
2.91 |
2.98 |
514K |
1.71% |
Trade RILY |
ASRV |
 |
AmeriServ Financial, Inc |
2.91 |
2.99 |
2.85 |
2.99 |
33K |
1.70% |
Trade ASRV |
WIT |
 |
Wipro Limited (ADR) |
2.98 |
3.03 |
2.97 |
3.02 |
3M |
1.68% |
Trade WIT |
TACT |
 |
TransAct Technologies Incorporated |
3.76 |
3.76 |
3.46 |
3.67 |
12K |
1.66% |
Trade TACT |
ACRE |
 |
Ares Commercial Real Estate Cor |
4.82 |
4.93 |
4.74 |
4.93 |
367K |
1.65% |
Trade ACRE |
 |
CUBA |
 |
Herzfeld Caribbean Basin Fund, Inc |
2.46 |
2.52 |
2.46 |
2.51 |
19K |
1.62% |
Trade CUBA |
MERC |
 |
Mercer International Inc |
3.45 |
3.54 |
3.43 |
3.50 |
316K |
1.45% |
Trade MERC |
ABEV |
 |
Ambev S.A. |
2.40 |
2.44 |
2.40 |
2.42 |
28M |
1.26% |
Trade ABEV |
INN |
 |
Summit Hotel Properties |
4.85 |
4.99 |
4.79 |
4.93 |
2M |
1.23% |
Trade INN |
ENIC |
 |
Enersis Chile S.A. ADR |
3.53 |
3.59 |
3.50 |
3.56 |
975K |
1.14% |
Trade ENIC |
OXBR |
 |
Oxbridge Ord Shrs |
1.60 |
1.87 |
1.60 |
1.80 |
578K |
1.12% |
Trade OXBR |
STI |
 |
SunTrust Banks, Inc |
3.73 |
3.87 |
3.60 |
3.79 |
41K |
1.07% |
Trade STI |
GGB |
 |
Gerdau SA (ADR) |
2.85 |
2.89 |
2.83 |
2.89 |
13M |
1.05% |
Trade GGB |
COTY |
 |
Coty Inc |
4.73 |
4.84 |
4.69 |
4.82 |
8M |
1.05% |
Trade COTY |
CHMI |
 |
Cherry Hill Mortgage Investmen |
2.97 |
2.99 |
2.91 |
2.98 |
467K |
1.02% |
Trade CHMI |
SRG |
 |
Seritage Growth Properties |
2.95 |
3.04 |
2.95 |
3.00 |
76K |
1.01% |
Trade SRG |
MMLP |
 |
Martin Midstream Partners L |
3.11 |
3.15 |
3.05 |
3.13 |
15K |
0.97% |
Trade MMLP |
NRO |
 |
Neuberger Berman Real Estate Sec Inc Fd |
3.18 |
3.23 |
3.18 |
3.23 |
89K |
0.94% |
Trade NRO |
SACH |
 |
Sachem Capital Corp |
1.07 |
1.10 |
1.07 |
1.08 |
173K |
0.93% |
Trade SACH |
HBI |
 |
Hanesbrands Inc |
4.39 |
4.48 |
4.26 |
4.47 |
5M |
0.90% |
Trade HBI |
RPT |
 |
Ramco-Gershenson Properties Trust |
2.62 |
2.67 |
2.55 |
2.63 |
320K |
0.77% |
Trade RPT |
NAT |
 |
Nordic American Tanker Shipping Limited |
2.78 |
2.87 |
2.75 |
2.77 |
4M |
0.73% |
Trade NAT |
BGS |
 |
B&G Foods, Inc |
4.31 |
4.39 |
4.21 |
4.37 |
2M |
0.69% |
Trade BGS |
PETS |
 |
PetMed Express, Inc |
3.26 |
3.31 |
3.17 |
3.26 |
99K |
0.62% |
Trade PETS |
NIO |
 |
Nuveen Insured Municipal Opp |
3.40 |
3.45 |
3.34 |
3.43 |
28M |
0.59% |
Trade NIO |
SVM |
 |
Silvercorp Metals Inc |
4.08 |
4.18 |
4.05 |
4.09 |
5M |
0.49% |
Trade SVM |
DHY |
 |
Credit Suisse High Yield Bond Fund (ETF) |
2.08 |
2.09 |
2.07 |
2.09 |
910K |
0.48% |
Trade DHY |
GGN |
 |
Gabelli Global Gold, Natural Resources & Income Trust (The) |
4.48 |
4.49 |
4.46 |
4.47 |
633K |
0.45% |
Trade GGN |
GCI |
 |
Gannett Co |
3.27 |
3.33 |
3.15 |
3.30 |
1M |
0.30% |
Trade GCI |
DLNG |
 |
Dynagas Lng Partners LP |
3.63 |
3.67 |
3.57 |
3.60 |
33K |
0.28% |
Trade DLNG |
LYG |
 |
Lloyds Banking Group PLC (ADR) |
4.06 |
4.12 |
4.04 |
4.11 |
15M |
0.24% |
Trade LYG |
CIK |
 |
Credit Suisse AM Inc Fund Inc |
2.88 |
2.89 |
2.85 |
2.87 |
491K |
0.00% |
Trade CIK |
EVC |
 |
Entravision Communication |
2.23 |
2.34 |
2.19 |
2.25 |
261K |
0.00% |
Trade EVC |
VOC |
 |
Voc Energy Trust |
2.97 |
3.05 |
2.93 |
2.96 |
116K |
0.00% |
Trade VOC |
MPW |
 |
Medical Properties Trust, Inc |
4.41 |
4.48 |
4.33 |
4.44 |
7M |
0.00% |
Trade MPW |
KFFB |
 |
Kentucky First Federal Bancorp |
2.69 |
2.69 |
2.64 |
2.69 |
4K |
0.00% |
Trade KFFB |
HIHO |
 |
Highway Holdings Limited |
1.64 |
1.72 |
1.64 |
1.72 |
1K |
0.00% |
Trade HIHO |
BBD |
 |
Banco Bradesco SA (ADR) |
3.01 |
3.03 |
2.98 |
3.02 |
32M |
-0.33% |
Trade BBD |
CRWS |
 |
Crown Crafts, Inc |
3.06 |
3.07 |
2.99 |
3.04 |
26K |
-0.33% |
Trade CRWS |
GROW |
 |
U |
2.41 |
2.42 |
2.35 |
2.39 |
8K |
-0.42% |
Trade GROW |
GLBZ |
 |
Glen Burnie Bancorp |
4.70 |
4.80 |
4.67 |
4.68 |
3K |
-0.43% |
Trade GLBZ |
CIG |
 |
Companhia Energetica Minas Gerais (ADR) |
1.92 |
1.93 |
1.89 |
1.91 |
2M |
-0.52% |
Trade CIG |
AMC |
 |
Amc Entertainment Holdings Inc |
2.96 |
3.01 |
2.93 |
2.99 |
6M |
-0.66% |
Trade AMC |
NHTC |
 |
Natural Hlth Trd |
4.46 |
4.53 |
4.42 |
4.42 |
19K |
-0.67% |
Trade NHTC |
IAF |
 |
Aberdeen Australia Equity Fund, Inc (ADR |
4.39 |
4.44 |
4.35 |
4.40 |
58K |
-0.68% |
Trade IAF |
AVAL |
 |
Grupo Aval Acciones Y Valores S |
2.82 |
2.90 |
2.82 |
2.82 |
90K |
-0.70% |
Trade AVAL |
MNDO |
 |
MIND C |
1.36 |
1.37 |
1.34 |
1.35 |
59K |
-0.74% |
Trade MNDO |
PSEC |
 |
Prospect Capital Corporation |
3.19 |
3.19 |
3.10 |
3.16 |
4M |
-0.94% |
Trade PSEC |
UGP |
 |
Ultrapar Participacoes SA (ADR) |
3.14 |
3.15 |
3.08 |
3.09 |
2M |
-0.96% |
Trade UGP |
RYAM |
 |
Rayonier Advanced Materials Inc |
3.85 |
3.88 |
3.71 |
3.82 |
567K |
-1.04% |
Trade RYAM |
HPP |
 |
Hudson Pacific Properties Inc |
2.79 |
2.86 |
2.69 |
2.80 |
9M |
-1.06% |
Trade HPP |
NGL |
 |
Ngl Energy Partners LP |
4.70 |
4.81 |
4.60 |
4.61 |
377K |
-1.28% |
Trade NGL |
BDN |
 |
Brandywine Realty Trust |
4.37 |
4.46 |
4.19 |
4.32 |
2M |
-1.37% |
Trade BDN |
SIFY |
 |
Sify Technologies Limited |
4.22 |
4.39 |
4.15 |
4.20 |
39K |
-1.41% |
Trade SIFY |
NTIP |
 |
Network-1 Sec Solu |
1.26 |
1.30 |
1.22 |
1.28 |
31K |
-1.54% |
Trade NTIP |
GSM |
 |
Globe Specialty Metals, Inc. |
3.71 |
3.73 |
3.61 |
3.64 |
857K |
-1.62% |
Trade GSM |
OXLC |
 |
Oxford Lane Capital |
4.07 |
4.08 |
3.93 |
4.01 |
9M |
-1.72% |
Trade OXLC |
LPL |
 |
LG Display Co Ltd |
3.39 |
3.42 |
3.31 |
3.37 |
253K |
-1.75% |
Trade LPL |
TAIT |
 |
Taitron Components Inc |
2.19 |
2.22 |
2.15 |
2.17 |
4K |
-2.25% |
Trade TAIT |
TTEC |
 |
TeleTech Holdings, Inc |
4.91 |
4.92 |
4.70 |
4.83 |
294K |
-2.42% |
Trade TTEC |
LND |
 |
Brasilagro ADR |
3.91 |
3.91 |
3.72 |
3.81 |
38K |
-2.81% |
Trade LND |
CETX |
 |
Cemtrex Inc |
1.04 |
1.06 |
1.00 |
1.01 |
163K |
-2.88% |
Trade CETX |
SPRO |
 |
SmartPros Ltd. |
3.00 |
3.00 |
2.88 |
2.93 |
860K |
-2.98% |
Trade SPRO |
CULP |
 |
Culp Inc |
3.89 |
4.12 |
3.74 |
3.78 |
22K |
-3.32% |
Trade CULP |
BGFV |
 |
Big 5 Sporting Goods Corporation |
1.20 |
1.20 |
1.15 |
1.16 |
131K |
-3.33% |
Trade BGFV |
EPM |
 |
Evolution Petroleum Corporation |
4.97 |
5.04 |
4.72 |
4.74 |
166K |
-3.46% |
Trade EPM |
IHT |
 |
InnSuites Hospitality Trust |
2.25 |
2.29 |
2.20 |
2.21 |
2K |
-3.49% |
Trade IHT |
BBDO |
 |
Banco Bradesco S.A. |
2.61 |
2.65 |
2.57 |
2.61 |
28K |
-3.69% |
Trade BBDO |
PLCE |
 |
Childrens Place Retail Stores, Inc |
3.80 |
3.81 |
3.66 |
3.74 |
522K |
-3.86% |
Trade PLCE |
CGC |
 |
Capital Gold Corporation |
1.23 |
1.24 |
1.16 |
1.19 |
10M |
-4.03% |
Trade CGC |
SUP |
 |
Superior Industries International Inc |
0.32 |
0.33 |
0.30 |
0.30 |
1M |
-6.25% |
Trade SUP |
BBGI |
 |
Beasley Broadcast Group, Inc |
4.55 |
4.55 |
4.20 |
4.35 |
35K |
-6.65% |
Trade BBGI |
RES |
 |
RPC, Inc |
5.17 |
5.17 |
4.75 |
4.79 |
2M |
-6.81% |
Trade RES |
TSE |
 |
Trinseo S.A. |
3.70 |
3.71 |
3.23 |
3.40 |
416K |
-8.85% |
Trade TSE |
AMTD |
 |
TD Ameritrade Holding Corp |
1.02 |
1.04 |
0.10 |
0.10 |
38K |
-90.29% |
Trade AMTD |