| Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
Percent |
| SPRO |
 |
SmartPros Ltd. |
0.85 |
0.94 |
0.85 |
0.91 |
371K |
9.64% |
| OXBR |
|
Oxbridge Ord Shrs |
4.05 |
4.40 |
3.96 |
4.33 |
43K |
9.34% |
| HPP |
|
Hudson Pacific Properties Inc |
3.00 |
3.18 |
2.95 |
3.14 |
3M |
7.17% |
| PNBK |
|
Patriot National Bancorp |
1.67 |
1.89 |
1.67 |
1.80 |
16K |
5.88% |
| SACH |
|
Sachem Capital Corp |
1.22 |
1.28 |
1.22 |
1.27 |
206K |
5.83% |
| NIO |
|
Nuveen Insured Municipal Opp |
4.21 |
4.42 |
4.19 |
4.36 |
50M |
4.81% |
| RILY |
|
B. Riley Financl |
4.89 |
5.17 |
4.76 |
5.00 |
2M |
4.38% |
| WIT |
|
Wipro Limited (ADR) |
3.34 |
3.53 |
3.34 |
3.44 |
8M |
4.24% |
| XIN |
|
Xinyuan Real Estate Co |
2.72 |
2.97 |
2.72 |
2.82 |
18K |
4.06% |
| NHTC |
|
Natural Hlth Trd |
4.64 |
4.80 |
4.63 |
4.79 |
24K |
3.68% |
| SABR |
|
Sabre Corp |
3.20 |
3.36 |
3.19 |
3.34 |
4M |
3.09% |
| CHMI |
|
Cherry Hill Mortgage Investmen |
2.94 |
3.00 |
2.93 |
3.00 |
288K |
3.09% |
| AMTD |
|
TD Ameritrade Holding Corp |
1.03 |
1.07 |
1.00 |
1.03 |
40K |
3.00% |
| EVC |
|
Entravision Communication |
2.34 |
2.36 |
2.29 |
2.36 |
140K |
2.61% |
| MPW |
|
Medical Properties Trust, Inc |
4.00 |
4.12 |
3.93 |
4.09 |
13M |
2.25% |
| NNBR |
|
NN, Inc |
2.60 |
2.70 |
2.56 |
2.65 |
464K |
1.92% |
| LPL |
|
LG Display Co Ltd |
3.16 |
3.24 |
3.16 |
3.24 |
152K |
1.89% |
| NOK |
|
Nokia Corporation (ADR) |
4.49 |
4.55 |
4.48 |
4.51 |
17M |
1.58% |
| SUP |
|
Superior Industries International Inc |
2.04 |
2.12 |
2.00 |
2.06 |
26K |
1.48% |
| NTIP |
|
Network-1 Sec Solu |
1.41 |
1.41 |
1.36 |
1.38 |
18K |
1.47% |
| DHY |
|
Credit Suisse High Yield Bond Fund (ETF) |
2.12 |
2.14 |
2.11 |
2.13 |
440K |
1.43% |
| GPMT |
|
Granite Point Mortgage Trust Inc |
2.95 |
3.01 |
2.95 |
2.97 |
458K |
1.37% |
| KFFB |
|
Kentucky First Federal Bancorp |
3.04 |
3.04 |
3.04 |
3.04 |
100 |
1.33% |
| PHX |
|
Panhandle Oil and Gas Inc |
4.00 |
4.10 |
3.98 |
4.05 |
251K |
1.25% |
| SOHO |
|
Sotherly Hotels |
0.90 |
0.93 |
0.85 |
0.88 |
98K |
1.15% |
 |
| LND |
|
Brasilagro ADR |
3.70 |
3.79 |
3.70 |
3.74 |
17K |
1.08% |
| CATO |
|
The Cato Corporation |
3.80 |
3.93 |
3.71 |
3.78 |
30K |
1.07% |
| GROW |
|
U |
2.40 |
2.45 |
2.40 |
2.43 |
13K |
0.83% |
| LYG |
|
Lloyds Banking Group PLC (ADR) |
2.84 |
2.89 |
2.84 |
2.85 |
24M |
0.71% |
| CIK |
|
Credit Suisse AM Inc Fund Inc |
2.91 |
2.93 |
2.91 |
2.93 |
153K |
0.69% |
| TACT |
|
TransAct Technologies Incorporated |
4.48 |
4.60 |
4.47 |
4.51 |
12K |
0.67% |
| SVM |
|
Silvercorp Metals Inc |
3.04 |
3.14 |
2.98 |
3.08 |
4M |
0.65% |
| BGFV |
|
Big 5 Sporting Goods Corporation |
1.66 |
1.70 |
1.65 |
1.68 |
124K |
0.60% |
| FSP |
|
Franklin Street Properties Corp |
1.86 |
1.89 |
1.84 |
1.86 |
260K |
0.54% |
| SRG |
|
Seritage Growth Properties |
3.96 |
3.99 |
3.87 |
3.93 |
187K |
0.51% |
| TEF |
|
Telefonica S |
4.04 |
4.07 |
4.02 |
4.03 |
589K |
0.50% |
| RFL |
|
Rydex 2x S&P Select Sector Financial ETF |
2.01 |
2.04 |
1.87 |
2.01 |
61K |
0.50% |
| MNDO |
|
MIND C |
2.06 |
2.10 |
2.06 |
2.09 |
34K |
0.48% |
| AVAL |
|
Grupo Aval Acciones Y Valores S |
2.25 |
2.27 |
2.21 |
2.25 |
64K |
0.45% |
| JRVR |
|
James River Gp HD |
4.81 |
4.83 |
4.76 |
4.79 |
154K |
0.42% |
| CUBA |
|
Herzfeld Caribbean Basin Fund, Inc |
2.45 |
2.46 |
2.43 |
2.45 |
41K |
0.41% |
| GGB |
|
Gerdau SA (ADR) |
2.82 |
2.89 |
2.81 |
2.83 |
14M |
0.35% |
| RPT |
|
Ramco-Gershenson Properties Trust |
2.85 |
2.94 |
2.85 |
2.89 |
107K |
0.35% |
| NRO |
|
Neuberger Berman Real Estate Sec Inc Fd |
3.55 |
3.60 |
3.55 |
3.59 |
695K |
0.28% |
| PSEC |
|
Prospect Capital Corporation |
4.32 |
4.35 |
4.29 |
4.33 |
2M |
0.23% |
| CIG |
|
Companhia Energetica Minas Gerais (ADR) |
1.70 |
1.75 |
1.69 |
1.71 |
3M |
0.00% |
| IHT |
|
InnSuites Hospitality Trust |
2.47 |
2.56 |
2.47 |
2.53 |
4K |
0.00% |
| SAN |
|
Banco Santander-Chile (ADR) |
4.89 |
4.93 |
4.87 |
4.89 |
2M |
0.00% |
| BBDO |
|
Banco Bradesco S.A. |
1.84 |
1.85 |
1.83 |
1.84 |
38K |
0.00% |
| BPT |
|
BP Prudhoe Bay Royalty Trust |
0.45 |
0.48 |
0.45 |
0.46 |
382K |
0.00% |
| HIHO |
|
Highway Holdings Limited |
1.95 |
1.96 |
1.91 |
1.92 |
17K |
0.00% |
| GGN |
|
Gabelli Global Gold, Natural Resources & Income Trust (The) |
4.08 |
4.08 |
4.03 |
4.07 |
547K |
0.00% |
| TAIT |
|
Taitron Components Inc |
2.56 |
2.60 |
2.56 |
2.60 |
3K |
0.00% |
| AQN |
|
Algonquin Pwr & Util |
4.43 |
4.48 |
4.39 |
4.41 |
7M |
0.00% |
| TSE |
|
Trinseo S.A. |
4.37 |
4.48 |
4.30 |
4.35 |
235K |
0.00% |
| IAF |
|
Aberdeen Australia Equity Fund, Inc (ADR |
4.36 |
4.37 |
4.34 |
4.36 |
63K |
-0.23% |
| BSBR |
|
Banco Santander (Brasil) SA(ADR) |
4.17 |
4.21 |
4.14 |
4.20 |
787K |
-0.24% |
| GSM |
|
Globe Specialty Metals, Inc. |
4.11 |
4.15 |
4.04 |
4.07 |
728K |
-0.25% |
| TTEC |
|
TeleTech Holdings, Inc |
4.03 |
4.07 |
3.95 |
3.97 |
329K |
-0.25% |
| ASRV |
|
AmeriServ Financial, Inc |
2.75 |
2.76 |
2.75 |
2.75 |
4K |
-0.36% |
| PGRE |
|
Paramount Group Inc |
4.64 |
4.66 |
4.54 |
4.56 |
754K |
-0.44% |
| CRWS |
|
Crown Crafts, Inc |
4.52 |
4.55 |
4.49 |
4.52 |
12K |
-0.44% |
| TV |
|
Grupo Televisa, S |
1.73 |
1.76 |
1.70 |
1.71 |
1M |
-0.58% |
| GCI |
|
Gannett Co |
5.14 |
5.16 |
4.96 |
4.98 |
544K |
-0.60% |
| UGP |
|
Ultrapar Participacoes SA (ADR) |
2.69 |
2.72 |
2.65 |
2.67 |
882K |
-0.74% |
| BBD |
|
Banco Bradesco SA (ADR) |
1.95 |
1.99 |
1.93 |
1.96 |
60M |
-1.01% |
| CMTL |
|
Comtech Telecomm |
2.70 |
2.75 |
2.63 |
2.63 |
356K |
-1.13% |
| CLPR |
|
Clipper Realty Inc |
4.05 |
4.15 |
3.94 |
3.97 |
81K |
-1.24% |
| AAME |
|
Atlantic American Corporation |
1.55 |
1.55 |
1.48 |
1.48 |
1K |
-1.33% |
| NRT |
|
North European Oil Royalty |
4.99 |
5.01 |
4.84 |
4.98 |
42K |
-1.58% |
| ABEV |
|
Ambev S.A. |
1.78 |
1.80 |
1.77 |
1.78 |
36M |
-1.66% |
| ENIC |
|
Enersis Chile S.A. ADR |
2.90 |
2.93 |
2.88 |
2.89 |
379K |
-1.70% |
| NAT |
|
Nordic American Tanker Shipping Limited |
2.75 |
2.81 |
2.71 |
2.74 |
3M |
-2.14% |
| AMC |
|
Amc Entertainment Holdings Inc |
3.63 |
3.77 |
3.49 |
3.50 |
16M |
-2.23% |
| SJT |
|
San Juan Basin Royalty Trust |
4.56 |
4.57 |
4.41 |
4.44 |
166K |
-2.42% |
| MMLP |
|
Martin Midstream Partners L |
3.67 |
3.69 |
3.55 |
3.56 |
78K |
-2.73% |
| CGC |
|
Capital Gold Corporation |
2.28 |
2.29 |
2.16 |
2.18 |
5M |
-3.11% |
| CLRO |
|
ClearOne Communications, Inc |
0.62 |
0.66 |
0.59 |
0.61 |
316K |
-3.17% |
| MHLD |
|
Maiden Holdings, Ltd |
1.29 |
1.29 |
1.19 |
1.21 |
103K |
-3.20% |
| CMCT |
|
Cim Commercial TR Cp |
0.77 |
0.78 |
0.69 |
0.75 |
944K |
-3.85% |
| STI |
|
SunTrust Banks, Inc |
0.47 |
0.47 |
0.44 |
0.45 |
1M |
-4.26% |
| CETX |
|
Cemtrex Inc |
3.10 |
3.20 |
2.86 |
2.92 |
99K |
-5.19% |
| GORO |
|
Gold Resource Corporation |
0.39 |
0.39 |
0.35 |
0.36 |
2M |
-5.26% |
| RMCF |
|
Rocky Mountain Chocolate Factory, Inc |
2.17 |
2.19 |
1.96 |
1.97 |
83K |
-6.19% |
| RFIL |
|
RF Industries, Ltd |
4.44 |
4.44 |
3.81 |
4.15 |
87K |
-8.99% |
| SIFY |
|
Sify Technologies Limited |
3.16 |
3.16 |
2.85 |
2.89 |
230K |
-9.12% |
| WHLR |
|
Wheeler Real Estate |
2.65 |
2.84 |
2.41 |
2.47 |
2M |
-13.33% |
