Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
Percent |
TEDU |
 |
Tarena Intl ADR |
3.95 |
4.30 |
3.95 |
4.30 |
2100 |
10.82% |
HMY |
 |
Harmony Gold Mining Co |
3.54 |
3.86 |
3.50 |
3.77 |
25257400 |
8.33% |
SVM |
 |
Silvercorp Metals Inc |
3.13 |
3.33 |
3.11 |
3.28 |
4354200 |
7.19% |
KINS |
 |
Kingstone Companies, Inc. |
1.23 |
1.29 |
1.17 |
1.28 |
2900 |
4.92% |
GORO |
 |
Gold Resource Corporation |
0.84 |
0.98 |
0.84 |
0.90 |
8196800 |
4.65% |
MMLP |
 |
Martin Midstream Partners L |
2.39 |
2.54 |
2.39 |
2.53 |
111700 |
2.85% |
MNDO |
 |
MIND C |
2.27 |
2.42 |
2.26 |
2.32 |
115000 |
2.65% |
HBM |
 |
HudBay Minerals Inc |
4.45 |
4.60 |
4.45 |
4.55 |
3217600 |
2.48% |
WHLR |
 |
Wheeler Real Estate |
1.63 |
1.63 |
1.43 |
1.54 |
25900 |
1.99% |
GGN |
 |
Gabelli Global Gold, Natural Resources & Income Trust (The) |
3.49 |
3.56 |
3.48 |
3.53 |
500400 |
1.44% |
DAKT |
 |
Daktronics, Inc |
4.80 |
4.93 |
4.72 |
4.86 |
277800 |
1.25% |
SIRI |
 |
Sirius XM Radio Inc |
3.60 |
3.66 |
3.60 |
3.64 |
25802700 |
0.83% |
ITCB |
 |
Itau Corpbanca |
3.41 |
3.50 |
3.41 |
3.44 |
3500 |
0.58% |
IAF |
 |
Aberdeen Australia Equity Fund, Inc (ADR |
4.30 |
4.36 |
4.30 |
4.32 |
40900 |
0.47% |
USDP |
 |
USD Partners LP |
2.80 |
2.80 |
2.72 |
2.80 |
24500 |
0.36% |
SNMP |
 |
Sanchez Midstream Partners LP |
0.18 |
0.22 |
0.16 |
0.19 |
173900 |
0.00% |
IHT |
 |
InnSuites Hospitality Trust |
1.53 |
1.53 |
1.53 |
1.53 |
400 |
0.00% |
HIHO |
 |
Highway Holdings Limited |
2.17 |
2.20 |
2.10 |
2.10 |
27600 |
0.00% |
TESS |
 |
TESSCO Technologies, Inc |
4.30 |
4.53 |
4.28 |
4.49 |
35200 |
0.00% |
TEF |
 |
Telefonica S |
3.90 |
3.93 |
3.88 |
3.93 |
1868000 |
0.00% |
GROW |
 |
U |
2.53 |
2.62 |
2.48 |
2.53 |
51700 |
-0.39% |
AAME |
 |
Atlantic American Corporation |
2.49 |
2.49 |
2.44 |
2.49 |
2000 |
-0.40% |
NAT |
 |
Nordic American Tanker Shipping Limited |
3.74 |
3.85 |
3.64 |
3.68 |
6064100 |
-0.54% |
AMTD |
 |
TD Ameritrade Holding Corp |
1.48 |
1.52 |
1.48 |
1.50 |
352600 |
-0.66% |
TKC |
 |
Turkcell Iletisim Hizmetleri A |
4.37 |
4.37 |
4.24 |
4.34 |
316500 |
-0.69% |
ABEV |
 |
Ambev S.A. |
2.65 |
2.71 |
2.65 |
2.69 |
16727400 |
-0.74% |
UGP |
 |
Ultrapar Participacoes SA (ADR) |
2.50 |
2.55 |
2.47 |
2.54 |
1423500 |
-0.78% |
WIT |
 |
Wipro Limited (ADR) |
4.58 |
4.59 |
4.54 |
4.57 |
1817300 |
-0.87% |
SALM |
 |
Salem Communications Corp |
1.03 |
1.03 |
1.01 |
1.02 |
35500 |
-0.97% |
NOK |
 |
Nokia Corporation (ADR) |
4.51 |
4.53 |
4.46 |
4.52 |
16918800 |
-1.09% |
FAX |
 |
Aberdeen Asia-Pacific Income Fund, Inc |
2.70 |
2.72 |
2.55 |
2.67 |
1089300 |
-1.11% |
PCTI |
 |
PCTEL, Inc |
4.25 |
4.28 |
4.17 |
4.23 |
69400 |
-1.17% |
CNSL |
 |
Consolidated Communications Holdings Inc |
2.49 |
2.52 |
2.40 |
2.49 |
2110900 |
-1.19% |
GIFI |
 |
Gulf Island Fabrication, Inc |
4.09 |
4.22 |
3.96 |
4.04 |
32500 |
-1.22% |
TV |
 |
Grupo Televisa, S |
4.58 |
4.58 |
4.38 |
4.54 |
3168100 |
-1.30% |
TAIT |
 |
Taitron Components Inc |
3.64 |
3.74 |
3.51 |
3.55 |
14100 |
-1.39% |
RFIL |
 |
RF Industries, Ltd |
4.17 |
4.25 |
4.08 |
4.17 |
9700 |
-1.42% |
SACH |
 |
Sachem Capital Corp |
3.42 |
3.44 |
3.31 |
3.39 |
439300 |
-1.45% |
CMCT |
 |
Cim Commercial TR Cp |
4.60 |
4.74 |
4.44 |
4.50 |
61400 |
-1.53% |
RAIL |
 |
FreightCar America, Inc |
3.20 |
3.33 |
3.20 |
3.20 |
36700 |
-1.54% |
GSM |
 |
Globe Specialty Metals, Inc. |
4.28 |
4.34 |
4.17 |
4.28 |
1141700 |
-1.61% |
NTIP |
 |
Network-1 Sec Solu |
2.11 |
2.15 |
2.07 |
2.11 |
16000 |
-1.86% |
XIN |
 |
Xinyuan Real Estate Co |
4.20 |
4.25 |
4.01 |
4.16 |
7800 |
-1.89% |
GLO |
 |
Clough Global Opportunities Fund |
4.63 |
4.68 |
4.59 |
4.59 |
122700 |
-1.92% |
BBGI |
 |
Beasley Broadcast Group, Inc |
1.03 |
1.03 |
0.98 |
1.01 |
4300 |
-1.94% |
CGC |
 |
Capital Gold Corporation |
2.02 |
2.04 |
1.97 |
2.00 |
5014000 |
-1.96% |
CIK |
 |
Credit Suisse AM Inc Fund Inc |
2.50 |
2.53 |
2.44 |
2.47 |
658900 |
-1.98% |
CUBA |
 |
Herzfeld Caribbean Basin Fund, Inc |
3.66 |
3.74 |
3.60 |
3.60 |
9000 |
-2.17% |
NMR |
 |
Nomura Holdings, Inc |
3.67 |
3.73 |
3.60 |
3.60 |
1420000 |
-2.17% |
RFL |
 |
Rydex 2x S&P Select Sector Financial ETF |
1.76 |
1.83 |
1.68 |
1.74 |
152800 |
-2.25% |
PBI |
 |
Pitney Bowes Inc |
3.70 |
3.72 |
3.59 |
3.66 |
3875100 |
-2.40% |
PNNT |
 |
PennantPark Investment Corp |
5.11 |
5.13 |
4.99 |
4.99 |
660000 |
-2.54% |
CCLP |
 |
CSI Compressco |
1.17 |
1.19 |
1.15 |
1.15 |
122700 |
-2.54% |
BKCC |
 |
Blackrock Kelso Capital Corp |
3.42 |
3.46 |
3.36 |
3.39 |
262200 |
-2.59% |
LND |
 |
Brasilagro ADR |
4.72 |
4.72 |
4.67 |
4.67 |
54800 |
-2.71% |
BBBY |
 |
Bed Bath & Beyond Inc |
1.08 |
1.09 |
1.02 |
1.03 |
47716900 |
-2.83% |
ITUB |
 |
Itau Unibanco Banco Multiplo SA (ADR) |
4.51 |
4.51 |
4.37 |
4.41 |
40849400 |
-2.86% |
CLRO |
 |
ClearOne Communications, Inc |
1.42 |
1.42 |
1.35 |
1.35 |
22400 |
-2.88% |
CIG |
 |
Companhia Energetica Minas Gerais (ADR) |
2.00 |
2.01 |
1.96 |
1.97 |
3516500 |
-2.96% |
GGB |
 |
Gerdau SA (ADR) |
4.85 |
4.88 |
4.75 |
4.76 |
13202200 |
-3.05% |
BBDO |
 |
Banco Bradesco S.A. |
2.28 |
2.28 |
2.20 |
2.20 |
9200 |
-3.08% |
GLT |
 |
P |
2.77 |
2.80 |
2.65 |
2.71 |
1586500 |
-3.21% |
NRO |
 |
Neuberger Berman Real Estate Sec Inc Fd |
3.07 |
3.07 |
2.96 |
2.97 |
182600 |
-3.26% |
AVAL |
 |
Grupo Aval Acciones Y Valores S |
2.14 |
2.19 |
2.05 |
2.07 |
187500 |
-3.27% |
POL |
 |
PolyOne Corporation |
0.60 |
0.60 |
0.55 |
0.59 |
673800 |
-3.28% |
SI |
 |
Siemens AG (ADR) |
2.22 |
2.27 |
2.04 |
2.05 |
8271400 |
-3.30% |
OXBR |
 |
Oxbridge Ord Shrs |
1.57 |
1.85 |
1.57 |
1.74 |
3900 |
-3.33% |
SABR |
 |
Sabre Corp |
3.94 |
3.97 |
3.78 |
3.88 |
10455300 |
-3.48% |
PHX |
 |
Panhandle Oil and Gas Inc |
2.46 |
2.49 |
2.36 |
2.38 |
121000 |
-3.64% |
DLNG |
 |
Dynagas Lng Partners LP |
2.86 |
2.86 |
2.70 |
2.76 |
47400 |
-3.83% |
GCI |
 |
Gannett Co |
2.04 |
2.07 |
1.94 |
2.00 |
2741600 |
-3.85% |
DHY |
 |
Credit Suisse High Yield Bond Fund (ETF) |
1.76 |
1.78 |
1.71 |
1.71 |
1331000 |
-3.93% |
GPMT |
 |
Granite Point Mortgage Trust Inc |
5.07 |
5.13 |
4.91 |
4.93 |
14490000 |
-4.09% |
SIFY |
 |
Sify Technologies Limited |
1.35 |
1.35 |
1.28 |
1.29 |
45400 |
-4.44% |
NGL |
 |
Ngl Energy Partners LP |
2.79 |
2.89 |
2.76 |
2.80 |
837100 |
-4.44% |
BSBR |
 |
Banco Santander (Brasil) SA(ADR) |
4.98 |
5.01 |
4.84 |
4.87 |
12794700 |
-4.51% |
SOHO |
 |
Sotherly Hotels |
2.05 |
2.08 |
1.98 |
2.00 |
64400 |
-4.76% |
ARR |
 |
ARMOUR Residential REIT, Inc. |
5.00 |
5.03 |
4.77 |
4.78 |
19616500 |
-4.78% |
AMC |
 |
Amc Entertainment Holdings Inc |
4.30 |
4.34 |
4.11 |
4.18 |
27223400 |
-4.78% |
NNBR |
 |
NN, Inc |
1.25 |
1.28 |
1.15 |
1.19 |
397800 |
-4.80% |
HRTG |
 |
Heritage Insurance Holdings |
3.10 |
3.21 |
2.94 |
2.94 |
275200 |
-5.16% |
QUAD |
 |
Quad/Graphics, Inc. |
4.22 |
4.23 |
3.94 |
4.03 |
434300 |
-5.18% |
LYG |
 |
Lloyds Banking Group PLC (ADR) |
2.23 |
2.24 |
2.18 |
2.18 |
26066400 |
-5.22% |
BBD |
 |
Banco Bradesco SA (ADR) |
2.64 |
2.65 |
2.53 |
2.53 |
39456700 |
-5.24% |
PGRE |
 |
Paramount Group Inc |
4.50 |
4.55 |
4.24 |
4.30 |
6198300 |
-5.29% |
AEG |
 |
AEGON N |
4.20 |
4.20 |
4.09 |
4.10 |
4668300 |
-5.31% |
ENIC |
 |
Enersis Chile S.A. ADR |
2.34 |
2.38 |
2.20 |
2.22 |
703000 |
-5.53% |
BDN |
 |
Brandywine Realty Trust |
4.66 |
4.71 |
4.34 |
4.44 |
7565400 |
-5.93% |
FSP |
 |
Franklin Street Properties Corp |
1.82 |
1.89 |
1.74 |
1.74 |
25442300 |
-6.45% |
SAN |
 |
Banco Santander-Chile (ADR) |
3.41 |
3.41 |
3.28 |
3.29 |
8704500 |
-6.53% |
AHT |
 |
Ashford Hospitality Trust, Inc |
3.27 |
3.27 |
3.06 |
3.07 |
1025500 |
-6.69% |
UIHC |
 |
United Insurance Hld |
2.43 |
2.55 |
2.29 |
2.31 |
354400 |
-6.85% |
CS |
 |
Credit Suisse Group AG (ADR) |
2.05 |
2.10 |
1.94 |
2.01 |
134311000 |
-6.94% |
SUPV |
 |
Grupo Supervielle S.A. |
2.23 |
2.24 |
2.10 |
2.10 |
150700 |
-7.08% |
UNIT |
 |
Uniti Group Inc |
3.72 |
3.73 |
3.35 |
3.48 |
9763700 |
-7.20% |
SPRO |
 |
SmartPros Ltd. |
1.46 |
1.48 |
1.36 |
1.36 |
474800 |
-7.48% |
ASRV |
 |
AmeriServ Financial, Inc |
3.65 |
3.65 |
3.45 |
3.45 |
18200 |
-7.51% |
TUP |
 |
Tupperware Brands Corporation |
2.40 |
2.41 |
2.21 |
2.27 |
2410500 |
-7.72% |
ADES |
 |
ADA-ES, Inc |
2.19 |
2.26 |
2.02 |
2.03 |
169300 |
-8.14% |
MHLD |
 |
Maiden Holdings, Ltd |
2.28 |
2.33 |
2.07 |
2.10 |
555100 |
-8.70% |
STSA |
 |
Sterling Financial Corporation |
0.88 |
0.91 |
0.80 |
0.81 |
257600 |
-10.99% |
CORR |
 |
Corenergy Infrastructure Trust Inc |
1.05 |
1.10 |
0.96 |
0.96 |
193300 |
-17.24% |
NCMI |
 |
National CineMedia, Inc |
0.13 |
0.14 |
0.10 |
0.10 |
12485000 |
-28.57% |
UFAB |
 |
Unique Fabricating Inc |
0.22 |
0.25 |
0.17 |
0.17 |
504200 |
-29.17% |
DBD |
 |
Diebold Incorporated |
1.33 |
1.36 |
0.86 |
0.95 |
28060000 |
-58.70% |