| Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
Percent |
| MVO |
 |
MV Oil Trust |
1.12 |
1.32 |
1.10 |
1.26 |
659K |
13.51% |
| AMC |
|
Amc Entertainment Holdings Inc |
1.49 |
1.70 |
1.45 |
1.64 |
69M |
13.10% |
| CATO |
|
The Cato Corporation |
3.19 |
3.67 |
3.16 |
3.53 |
61K |
9.29% |
| SABR |
|
Sabre Corp |
1.34 |
1.52 |
1.31 |
1.47 |
7M |
8.89% |
| WHLR |
|
Wheeler Real Estate |
2.16 |
2.58 |
1.86 |
1.95 |
2M |
8.33% |
| GORO |
|
Gold Resource Corporation |
0.92 |
0.99 |
0.91 |
0.98 |
2M |
7.69% |
| CMCT |
|
Cim Commercial TR Cp |
3.32 |
3.59 |
3.28 |
3.53 |
196K |
7.29% |
| AVX |
|
AVX Corporation |
1.67 |
1.94 |
1.62 |
1.80 |
147K |
7.14% |
| MERC |
|
Mercer International Inc |
2.52 |
2.55 |
2.40 |
2.55 |
892K |
4.94% |
| LCUT |
|
Lifetime Brands, Inc |
4.00 |
4.12 |
3.98 |
4.10 |
8K |
4.06% |
| TACT |
|
TransAct Technologies Incorporated |
3.87 |
4.32 |
3.87 |
4.05 |
142K |
3.85% |
| NNBR |
|
NN, Inc |
1.33 |
1.39 |
1.32 |
1.38 |
133K |
3.76% |
| BDN |
|
Brandywine Realty Trust |
2.93 |
3.04 |
2.92 |
3.03 |
4M |
3.41% |
| RFL |
|
Rydex 2x S&P Select Sector Financial ETF |
1.28 |
1.30 |
1.20 |
1.28 |
64K |
3.23% |
| ASRV |
|
AmeriServ Financial, Inc |
3.23 |
3.27 |
3.13 |
3.27 |
8K |
3.15% |
| CHMI |
|
Cherry Hill Mortgage Investmen |
2.56 |
2.65 |
2.56 |
2.65 |
244K |
3.11% |
| OXBR |
|
Oxbridge Ord Shrs |
1.32 |
1.38 |
1.32 |
1.37 |
1K |
3.01% |
| CRWS |
|
Crown Crafts, Inc |
2.84 |
2.91 |
2.75 |
2.91 |
61K |
2.83% |
| AAME |
|
Atlantic American Corporation |
3.09 |
3.09 |
3.00 |
3.03 |
5K |
2.71% |
| COTY |
|
Coty Inc |
3.16 |
3.23 |
3.08 |
3.20 |
7M |
2.56% |
| MNDO |
|
MIND C |
1.23 |
1.26 |
1.22 |
1.26 |
12K |
2.44% |
| CETX |
|
Cemtrex Inc |
3.92 |
4.21 |
2.94 |
2.96 |
33M |
2.42% |
| TAIT |
|
Taitron Components Inc |
1.27 |
1.28 |
1.26 |
1.28 |
9K |
2.40% |
| ABEV |
|
Ambev S.A. |
2.51 |
2.60 |
2.51 |
2.56 |
17M |
2.40% |
| FSP |
|
Franklin Street Properties Corp |
0.92 |
0.93 |
0.88 |
0.91 |
172K |
2.25% |
 |
| UGP |
|
Ultrapar Participacoes SA (ADR) |
3.99 |
3.99 |
3.88 |
3.95 |
1M |
2.07% |
| AMTD |
|
TD Ameritrade Holding Corp |
1.02 |
1.05 |
1.00 |
1.04 |
24K |
1.96% |
| AVD |
|
American Vanguard Corp |
3.83 |
3.90 |
3.76 |
3.85 |
79K |
1.58% |
| NHTC |
|
Natural Hlth Trd |
3.32 |
3.35 |
3.21 |
3.32 |
23K |
1.53% |
| FF |
|
First Opportunity Fund, Inc |
3.26 |
3.34 |
3.25 |
3.32 |
149K |
1.53% |
| CIG |
|
Companhia Energetica Minas Gerais (ADR) |
2.01 |
2.04 |
2.00 |
2.03 |
4M |
1.50% |
| IHT |
|
InnSuites Hospitality Trust |
1.44 |
1.50 |
1.35 |
1.38 |
96K |
1.47% |
| TV |
|
Grupo Televisa, S |
2.95 |
2.98 |
2.92 |
2.97 |
588K |
1.37% |
| DLNG |
|
Dynagas Lng Partners LP |
3.66 |
3.76 |
3.65 |
3.74 |
24K |
1.36% |
| INN |
|
Summit Hotel Properties |
4.70 |
4.77 |
4.63 |
4.77 |
623K |
1.27% |
| LND |
|
Brasilagro ADR |
3.67 |
3.76 |
3.67 |
3.70 |
39K |
1.09% |
| FCO |
|
Aberdeen Global Income Fund, Inc |
2.95 |
2.99 |
2.94 |
2.96 |
88K |
1.02% |
| BGS |
|
B&G Foods, Inc |
4.18 |
4.20 |
4.09 |
4.18 |
1M |
0.97% |
| AVAL |
|
Grupo Aval Acciones Y Valores S |
4.15 |
4.20 |
4.14 |
4.17 |
82K |
0.97% |
| SRG |
|
Seritage Growth Properties |
3.48 |
3.58 |
3.46 |
3.49 |
136K |
0.87% |
| ENIC |
|
Enersis Chile S.A. ADR |
4.22 |
4.29 |
4.22 |
4.25 |
331K |
0.71% |
| PSEC |
|
Prospect Capital Corporation |
2.75 |
2.84 |
2.74 |
2.77 |
4M |
0.36% |
| CIK |
|
Credit Suisse AM Inc Fund Inc |
2.86 |
2.86 |
2.84 |
2.86 |
217K |
0.35% |
| EVC |
|
Entravision Communication |
3.09 |
3.12 |
3.03 |
3.08 |
131K |
0.33% |
| BBD |
|
Banco Bradesco SA (ADR) |
3.48 |
3.50 |
3.43 |
3.45 |
22M |
0.29% |
| NCMI |
|
National CineMedia, Inc |
3.81 |
3.85 |
3.77 |
3.82 |
113K |
0.26% |
| NAT |
|
Nordic American Tanker Shipping Limited |
3.90 |
3.93 |
3.85 |
3.91 |
4M |
0.26% |
| LOAN |
|
Manhattan Bridge Capital Inc. |
4.55 |
4.59 |
4.53 |
4.57 |
10K |
0.22% |
| SACH |
|
Sachem Capital Corp |
1.05 |
1.05 |
1.03 |
1.04 |
66K |
0.00% |
| NRO |
|
Neuberger Berman Real Estate Sec Inc Fd |
3.03 |
3.04 |
3.02 |
3.02 |
169K |
0.00% |
| SOHO |
|
Sotherly Hotels |
2.16 |
2.16 |
2.15 |
2.16 |
146K |
0.00% |
| RMCF |
|
Rocky Mountain Chocolate Factory, Inc |
1.98 |
2.04 |
1.96 |
2.00 |
18K |
0.00% |
| GGB |
|
Gerdau SA (ADR) |
3.93 |
4.00 |
3.93 |
3.95 |
14M |
-0.25% |
| SPRO |
|
SmartPros Ltd. |
2.57 |
2.57 |
2.52 |
2.56 |
123K |
-0.39% |
| DHY |
|
Credit Suisse High Yield Bond Fund (ETF) |
2.03 |
2.03 |
2.01 |
2.01 |
253K |
-0.50% |
| CULP |
|
Culp Inc |
3.46 |
3.60 |
3.44 |
3.46 |
12K |
-0.57% |
| EPM |
|
Evolution Petroleum Corporation |
3.38 |
3.42 |
3.35 |
3.35 |
293K |
-0.59% |
| PNBK |
|
Patriot National Bancorp |
1.72 |
1.75 |
1.63 |
1.66 |
82K |
-0.60% |
| PETS |
|
PetMed Express, Inc |
3.30 |
3.35 |
3.26 |
3.29 |
257K |
-0.60% |
| BBDO |
|
Banco Bradesco S.A. |
3.01 |
3.04 |
3.00 |
3.04 |
100K |
-0.65% |
| VOC |
|
Voc Energy Trust |
2.89 |
2.90 |
2.87 |
2.89 |
34K |
-0.69% |
| GSM |
|
Globe Specialty Metals, Inc. |
4.93 |
4.99 |
4.83 |
4.89 |
471K |
-0.81% |
| GROW |
|
U |
2.50 |
2.50 |
2.43 |
2.46 |
37K |
-0.81% |
| MMLP |
|
Martin Midstream Partners L |
3.01 |
3.02 |
2.92 |
3.01 |
4K |
-0.99% |
| OFS |
|
Ofs Capital Corp |
4.96 |
5.05 |
4.91 |
4.95 |
54K |
-1.00% |
| GPMT |
|
Granite Point Mortgage Trust Inc |
2.33 |
2.33 |
2.25 |
2.26 |
119K |
-1.31% |
| WIT |
|
Wipro Limited (ADR) |
2.95 |
2.95 |
2.87 |
2.87 |
4M |
-1.37% |
| MTR |
|
Mesa Royalty Trust |
4.25 |
4.30 |
4.18 |
4.24 |
9K |
-1.40% |
| XRX |
|
Xerox Corporation |
2.61 |
2.64 |
2.49 |
2.55 |
2M |
-1.92% |
| TTEC |
|
TeleTech Holdings, Inc |
3.68 |
3.68 |
3.48 |
3.52 |
85K |
-1.95% |
| TEF |
|
Telefonica S |
3.94 |
3.94 |
3.88 |
3.88 |
3M |
-2.02% |
| NIO |
|
Nuveen Insured Municipal Opp |
4.76 |
4.78 |
4.62 |
4.64 |
36M |
-2.11% |
| LPL |
|
LG Display Co Ltd |
4.12 |
4.25 |
4.09 |
4.17 |
449K |
-2.34% |
| TSE |
|
Trinseo S.A. |
0.77 |
0.95 |
0.76 |
0.79 |
2M |
-2.47% |
| CLPR |
|
Clipper Realty Inc |
3.80 |
3.92 |
3.72 |
3.72 |
51K |
-2.87% |
| NTIP |
|
Network-1 Sec Solu |
1.31 |
1.33 |
1.30 |
1.30 |
31K |
-2.99% |
| HIHO |
|
Highway Holdings Limited |
1.24 |
1.34 |
1.14 |
1.22 |
95K |
-3.94% |
| CGC |
|
Capital Gold Corporation |
1.30 |
1.37 |
1.24 |
1.24 |
22M |
-4.62% |
| AHT |
|
Ashford Hospitality Trust, Inc |
4.47 |
4.54 |
4.25 |
4.27 |
45K |
-5.11% |
| PLCE |
|
Childrens Place Retail Stores, Inc |
5.02 |
5.30 |
4.78 |
4.83 |
564K |
-5.29% |
