| Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
Percent |
| AAME |
 |
Atlantic American Corporation |
1.53 |
1.53 |
1.45 |
1.46 |
31K |
-4.58% |
| ACRE |
|
Ares Commercial Real Estate Cor |
4.83 |
4.84 |
4.59 |
4.62 |
207K |
-4.94% |
| AGMH |
|
Agm Group Holdings Inc Cl A |
1.08 |
1.10 |
1.04 |
1.05 |
20K |
-1.87% |
| AHT |
|
Ashford Hospitality Trust, Inc |
3.16 |
3.24 |
3.14 |
3.21 |
38K |
-0.93% |
| AIHS |
|
Senmiao Technology Ltd |
1.49 |
1.55 |
1.40 |
1.52 |
5K |
-1.94% |
| AIV |
|
Apartment Investment and Management Co |
2.65 |
2.67 |
2.59 |
2.62 |
1M |
-1.87% |
| AMCI |
|
Amci Acquisition Corp Cl A |
4.82 |
4.89 |
4.40 |
4.47 |
147K |
-8.21% |
| AREC |
|
American Resources Corp |
2.75 |
2.86 |
2.69 |
2.85 |
3M |
4.01% |
| ATCX |
|
Atlas Technical Consultants Inc |
2.80 |
3.09 |
2.80 |
3.06 |
18K |
10.47% |
| BBD |
|
Banco Bradesco SA (ADR) |
3.40 |
3.40 |
3.31 |
3.33 |
21M |
-1.19% |
| BBDO |
|
Banco Bradesco S.A. |
3.15 |
3.21 |
3.12 |
3.19 |
34K |
0.95% |
| BDN |
|
Brandywine Realty Trust |
3.21 |
3.21 |
3.07 |
3.09 |
1M |
-3.74% |
| BHR |
|
Braemar Hotels & Resorts Inc |
2.06 |
2.06 |
2.00 |
2.03 |
208K |
-2.40% |
| BIOX |
|
Bioceres Crop Solutions Corp |
0.35 |
0.36 |
0.33 |
0.35 |
96K |
2.94% |
| BRBS |
|
Blue Ridge Bankshare |
3.78 |
3.78 |
3.69 |
3.72 |
198K |
0.54% |
| BTBT |
|
Bit Digital Inc |
1.38 |
1.38 |
1.30 |
1.30 |
15M |
-6.47% |
| BUR |
|
Burford Capital Limited |
4.37 |
4.45 |
4.17 |
4.29 |
1M |
-2.72% |
| CHMI |
|
Cherry Hill Mortgage Investmen |
2.48 |
2.96 |
2.44 |
2.76 |
5M |
15.00% |
| CIA |
|
Citizens, Inc |
4.20 |
4.20 |
3.61 |
3.84 |
176K |
1.59% |
| CLPR |
|
Clipper Realty Inc |
2.90 |
2.94 |
2.82 |
2.92 |
30K |
2.10% |
| CMCT |
|
Cim Commercial TR Cp |
4.37 |
4.62 |
4.16 |
4.51 |
21K |
4.16% |
| CNF |
|
Cnfinance Holdings Ltd ADR |
2.22 |
2.30 |
2.16 |
2.29 |
6K |
3.15% |
| COSM |
|
Cosmos Holdings Inc |
0.23 |
0.25 |
0.22 |
0.22 |
4M |
-4.35% |
| CURI |
|
Curiositystream Inc |
2.72 |
2.82 |
2.68 |
2.81 |
162K |
3.31% |
| DXF |
|
Dunxin Financial Holdings Ltd |
0.48 |
0.52 |
0.44 |
0.50 |
581K |
4.17% |
 |
| EARN |
|
Ellington Residential Mortgage |
4.39 |
4.39 |
4.33 |
4.36 |
199K |
-0.91% |
| EHTH |
|
eHealth, Inc |
1.36 |
1.39 |
1.26 |
1.27 |
205K |
-7.30% |
| EOSE |
|
Eos Energy Enterprises Inc |
4.14 |
4.18 |
3.99 |
4.04 |
15M |
-3.12% |
| EQS |
|
Equus Total Return, Inc |
1.15 |
1.20 |
1.10 |
1.15 |
6K |
-4.17% |
| ESBA |
|
Empire State Realty Op LP |
4.56 |
4.57 |
4.37 |
4.38 |
7K |
-8.56% |
| ESRT |
|
Empire State Realty Trust Inc |
4.90 |
4.90 |
4.61 |
4.64 |
2M |
-4.33% |
| FINV |
|
Finvolution Group |
4.92 |
4.92 |
4.66 |
4.75 |
584K |
-2.06% |
| FNGR |
|
FingerMotion Inc |
0.32 |
0.34 |
0.29 |
0.29 |
1M |
0.00% |
| FRSX |
|
Foresight Autonomous Holdings Ltd ADR |
1.23 |
1.40 |
1.21 |
1.36 |
74K |
11.48% |
| FSP |
|
Franklin Street Properties Corp |
0.48 |
0.48 |
0.44 |
0.44 |
305K |
-2.22% |
| GIPR |
|
Generation Income Properties Inc |
0.77 |
0.82 |
0.68 |
0.71 |
46K |
-1.39% |
| GPMT |
|
Granite Point Mortgage Trust Inc |
1.29 |
1.29 |
1.19 |
1.24 |
395K |
-2.36% |
| GROW |
|
U |
3.06 |
3.14 |
3.06 |
3.10 |
5K |
0.00% |
| GTEC |
|
Global Defense Technology and Systems, Inc. |
0.53 |
0.54 |
0.53 |
0.54 |
68K |
0.00% |
| HGBL |
|
Heritage Global Inc |
1.07 |
1.09 |
1.05 |
1.06 |
186K |
-1.85% |
| HRZN |
|
Horizon Technology Finance Corporation |
4.61 |
4.75 |
4.61 |
4.75 |
900K |
2.15% |
| HUIZ |
|
Huize Holding Limited ADR |
1.41 |
1.49 |
1.22 |
1.40 |
525K |
-16.67% |
| HYLN |
|
Hyliion Hldg Corp Cl A |
3.94 |
4.27 |
3.84 |
3.93 |
3M |
1.29% |
| ICMB |
|
Investcorp Credit Management Bdc Inc |
0.85 |
0.88 |
0.83 |
0.83 |
50K |
-1.19% |
| IHT |
|
InnSuites Hospitality Trust |
1.68 |
1.70 |
1.58 |
1.58 |
16K |
-7.60% |
| JFIN |
|
Jiayin Group Inc ADR |
2.60 |
2.66 |
2.39 |
2.41 |
81K |
-7.31% |
| JRVR |
|
James River Gp HD |
4.65 |
4.70 |
4.51 |
4.52 |
107K |
-4.03% |
| KULR |
|
KULR Technology Group Inc |
2.95 |
2.95 |
2.71 |
2.74 |
1M |
-6.16% |
| LGHL |
|
Lion Group Holding Ltd ADR |
0.96 |
1.03 |
0.79 |
0.83 |
1M |
-6.74% |
| LOAN |
|
Manhattan Bridge Capital Inc. |
4.10 |
4.21 |
4.05 |
4.16 |
35K |
-0.24% |
| LU |
|
Lufax Holding Ltd ADR |
1.50 |
1.74 |
1.50 |
1.67 |
4M |
12.08% |
| LX |
|
Lexinfintech Holdings Ltd |
1.46 |
1.47 |
1.42 |
1.47 |
2M |
0.68% |
| MRLN |
|
Marlin Business Services Corp |
4.37 |
4.65 |
4.35 |
4.45 |
864K |
0.23% |
| NMTC |
|
NeuroOne Medical Technologies Corp |
1.70 |
1.70 |
1.48 |
1.57 |
89K |
-3.68% |
| OFS |
|
Ofs Capital Corp |
3.85 |
3.85 |
3.60 |
3.63 |
73K |
-5.22% |
| OGCP |
|
Empire State Realty Op LP Se |
4.55 |
4.55 |
4.50 |
4.55 |
2K |
0.00% |
| ORGO |
|
Organogenesis Holdings Inc |
1.87 |
2.01 |
1.85 |
1.86 |
998K |
0.00% |
| OXBR |
|
Oxbridge Ord Shrs |
1.28 |
1.40 |
1.28 |
1.32 |
4K |
-2.94% |
| OXSQ |
|
Oxford Square Capital Corp |
1.50 |
1.53 |
1.44 |
1.46 |
2M |
-2.01% |
| PNBK |
|
Patriot National Bancorp |
1.16 |
1.17 |
1.15 |
1.16 |
95K |
-0.85% |
| PNNT |
|
PennantPark Investment Corp |
3.73 |
3.76 |
3.66 |
3.73 |
1M |
0.81% |
| PSEC |
|
Prospect Capital Corporation |
2.30 |
2.33 |
2.27 |
2.29 |
3M |
-1.72% |
| RC |
|
Grupo Radio Centro SAB de CV (ADR) |
1.73 |
1.87 |
1.73 |
1.85 |
2M |
7.56% |
| RDI |
|
Reading International, Inc |
1.55 |
1.57 |
1.52 |
1.55 |
98K |
2.65% |
| REVB |
|
Revelation Biosciences Inc |
1.07 |
1.22 |
1.07 |
1.12 |
29K |
-1.75% |
| RFL |
|
Rydex 2x S&P Select Sector Financial ETF |
1.93 |
2.07 |
1.90 |
2.00 |
83K |
-2.91% |
| RPAY |
|
Repay Holdings Corp Cl A |
3.91 |
3.97 |
3.79 |
3.82 |
323K |
-3.54% |
| RWT |
|
Redwood Trust, Inc |
4.75 |
4.77 |
4.52 |
4.58 |
2M |
-3.38% |
| SACH |
|
Sachem Capital Corp |
0.83 |
0.83 |
0.80 |
0.81 |
134K |
-2.41% |
| SIEB |
|
Siebert Financial Corp. |
1.65 |
1.67 |
1.65 |
1.67 |
662 |
-0.60% |
| SITC |
|
Site Centers Corp |
3.16 |
3.26 |
3.01 |
3.03 |
568K |
-3.81% |
| SJ |
|
Scienjoy Holding Corp |
0.89 |
0.89 |
0.80 |
0.82 |
16K |
-8.89% |
| SJT |
|
San Juan Basin Royalty Trust |
2.56 |
2.67 |
2.55 |
2.59 |
270K |
1.97% |
| SLQT |
|
Selectquote Inc |
0.69 |
0.79 |
0.69 |
0.70 |
493K |
1.45% |
| SOS |
|
SPX Capped Leveraged Index Return Note |
0.80 |
0.84 |
0.78 |
0.79 |
11K |
-4.82% |
| SPCE |
|
Virgin Galactic Holdings Inc |
3.12 |
3.24 |
3.07 |
3.24 |
7M |
4.52% |
| SQFT |
|
Presidio Property Trust Inc |
2.00 |
2.00 |
1.32 |
1.54 |
34K |
0.00% |
| SRG |
|
Seritage Growth Properties |
2.44 |
2.44 |
2.41 |
2.41 |
40K |
-0.41% |
| TCPC |
|
TCP Capital Corp |
4.12 |
4.12 |
3.87 |
3.95 |
773K |
-4.13% |
| TIGR |
|
TigerLogic Corp |
4.81 |
4.92 |
4.75 |
4.91 |
1M |
1.87% |
| UK |
|
Ucommune International Ltd |
2.18 |
2.22 |
1.97 |
2.05 |
22K |
-3.30% |
| VIOT |
|
Viomi Technology CO Ltd ADR |
0.73 |
0.77 |
0.73 |
0.75 |
47K |
2.74% |
| VIVK |
|
Vivakor Inc |
1.60 |
1.92 |
1.33 |
1.43 |
24M |
12.60% |
| VNRX |
|
Volitionrx Ltd |
0.81 |
0.82 |
0.74 |
0.75 |
293K |
-1.32% |
| VRRM |
|
Verra Mobility Corp |
4.83 |
4.87 |
4.71 |
4.73 |
4M |
-3.07% |
| WHLR |
|
Wheeler Real Estate |
0.47 |
0.48 |
0.42 |
0.43 |
326K |
-2.27% |
| Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
Percent |
| AABVF |
|
Aberdeen Intl Inc |
0.0178 |
0.0178 |
0.0178 |
0.0178 |
50000 |
0.00% |
| ACNDF |
|
Ascendas India TR |
0.8163 |
0.8450 |
0.7925 |
0.8450 |
7800 |
3.35% |
| AKBTY |
|
Akbank Turk Ano ADR |
2.7350 |
2.7618 |
2.6300 |
2.7350 |
1200 |
-1.44% |
| ALBKY |
|
The Alpha Bank A.E |
1.2100 |
1.2400 |
1.1600 |
1.2200 |
33500 |
-1.61% |
| AMMX |
|
Ameramex Intl Inc |
0.1480 |
0.1480 |
0.1250 |
0.1398 |
61800 |
-5.41% |
| BBKCF |
|
Big Blockchain Intelligence Group Inc |
0.0500 |
0.0519 |
0.0457 |
0.0466 |
68700 |
-0.85% |
| BCII |
|
Blockchain Industries Inc |
0.0126 |
0.0149 |
0.0111 |
0.0111 |
226900 |
0.00% |
| BDORY |
|
Banco Do Brasil S.A. |
4.0000 |
4.0200 |
3.9800 |
4.0100 |
455300 |
-0.99% |
| BDPT |
|
Bioadaptives Inc |
0.0026 |
0.0029 |
0.0021 |
0.0024 |
24559300 |
-14.29% |
| BKRKF |
|
Bank Rakyat Indones |
0.1700 |
0.1750 |
0.1700 |
0.1700 |
225700 |
30.87% |
| BMNM |
|
Bimini Capital Mgmt |
2.6100 |
2.6100 |
2.6100 |
2.6100 |
8000 |
4.40% |
| BSENF |
|
Baselode Energy Corp |
0.1290 |
0.1300 |
0.1290 |
0.1290 |
11100 |
-0.77% |
| BSFC |
|
Blue Star Foods Corp |
0.0010 |
0.0010 |
0.0009 |
0.0009 |
174000 |
12.50% |
| CAIXY |
|
Caixabank |
4.9200 |
4.9500 |
4.9100 |
4.9300 |
197100 |
0.20% |
| CASXF |
|
Casa Minerals |
0.0454 |
0.0543 |
0.0433 |
0.0542 |
124400 |
4.84% |
| CGRA |
|
Cgrowth Capital Inc |
0.0015 |
0.0019 |
0.0015 |
0.0019 |
1997500 |
35.71% |
| CHKR |
|
Chesapeake Granite Wash Trust |
0.3800 |
0.3900 |
0.3800 |
0.3900 |
18500 |
11.40% |
| CIBEY |
|
Commercial Intl Bk A |
2.6696 |
2.6700 |
2.6696 |
2.6700 |
1400 |
-1.11% |
| CICHF |
|
China Construction Bank Corp |
1.1450 |
1.1450 |
1.1180 |
1.1180 |
5300 |
-2.36% |
| CILJF |
|
China Life Ins CO H |
3.5700 |
3.5750 |
3.4800 |
3.5400 |
10600 |
-3.80% |
| CINGF |
|
Coinsilium Group Ltd |
0.0283 |
0.0283 |
0.0283 |
0.0283 |
300 |
0.00% |
| CYRBY |
|
Cyrela Brazil Rly Ad |
4.7000 |
4.7000 |
4.1950 |
4.6900 |
5600 |
9.55% |
| DDEJF |
|
Dundee Corp Cl A |
2.7400 |
2.8000 |
2.6900 |
2.7980 |
52600 |
1.01% |
| DMGGF |
|
Dmg Blockchain Solutions Inc |
0.2901 |
0.3255 |
0.2900 |
0.2948 |
477000 |
-1.50% |
| ELECF |
|
Electric Royalties Ltd |
0.0643 |
0.0785 |
0.0643 |
0.0750 |
74300 |
-1.06% |
|
| EVSV |
|
Enviro-Serv Inc |
0.0003 |
0.0004 |
0.0003 |
0.0004 |
683300 |
0.00% |
| FFXXF |
|
Fairfax Africa Holdings |
2.0750 |
2.0750 |
2.0750 |
2.0750 |
100 |
1.22% |
| FPAFY |
|
First Pacific CO Ltd |
3.4000 |
3.4200 |
3.3900 |
3.3900 |
68000 |
-1.74% |
| GBHPF |
|
Global Hemp Grp |
0.0001 |
0.0001 |
0.0001 |
0.0001 |
545600 |
0.00% |
| GCAN |
|
Greater Cannabis Company |
0.2301 |
0.2800 |
0.2301 |
0.2800 |
2000 |
-25.87% |
| GFMH |
|
Goliath Film & Media Holdings |
0.0037 |
0.0037 |
0.0037 |
0.0037 |
1500 |
0.00% |
| GHAV |
|
Grand Havana Inc |
0.0001 |
0.0001 |
0.0001 |
0.0001 |
240000 |
0.00% |
| GRSLF |
|
Gr Silver Mining Ltd |
0.2823 |
0.2879 |
0.2712 |
0.2873 |
345700 |
6.84% |
| GTII |
|
Global Tech Industries Group Inc |
0.0113 |
0.0113 |
0.0113 |
0.0113 |
600 |
98.25% |
| GTVH |
|
Golden Triangle Ventures Inc |
0.0001 |
0.0001 |
0.0001 |
0.0001 |
812000 |
0.00% |
| HGTXU |
|
Hugoton Royalty Trust |
0.0900 |
0.0900 |
0.0900 |
0.0900 |
1300 |
0.00% |
| HIPH |
|
American Premium Water Corp |
0.0003 |
0.0004 |
0.0003 |
0.0003 |
271500 |
-25.00% |
| HLDCY |
|
Henderson Land Dev C |
3.5000 |
3.6300 |
3.5000 |
3.5480 |
88000 |
1.52% |
| HLPPY |
|
Hang Lung Ppy ADR |
4.7835 |
4.7835 |
4.7650 |
4.7835 |
700 |
3.32% |
| HUML |
|
Humble Energy Inc |
0.0002 |
0.0002 |
0.0002 |
0.0002 |
2000 |
-50.00% |
| IDKFF |
|
Threed Cap Inc [Y] |
0.0586 |
0.0589 |
0.0572 |
0.0587 |
28900 |
0.00% |
| IGEX |
|
Indo Global Exchanges Pte Ltd |
0.0004 |
0.0006 |
0.0004 |
0.0006 |
3224400 |
0.00% |
| ILAL |
|
International Land Alliance Inc |
4.8000 |
4.8000 |
4.2500 |
4.8000 |
2700 |
12.94% |
| INQD |
|
Indoor Harvest Corp |
0.0001 |
0.0001 |
0.0001 |
0.0001 |
82400 |
0.00% |
| IPSI |
|
Innovative Payment Solutions Inc |
0.0022 |
0.0023 |
0.0019 |
0.0023 |
3178700 |
4.55% |
| KYNC |
|
Kyn Capital Group Inc |
0.0001 |
0.0002 |
0.0001 |
0.0001 |
1508500 |
0.00% |
| LDXHF |
|
Land & Houses Public Co., Ltd. |
0.0841 |
0.0841 |
0.0841 |
0.0841 |
10000 |
-6.56% |
| LEHKQ |
|
Lehman Brothers Holdings Capital Trust III |
0.0010 |
0.0011 |
0.0010 |
0.0011 |
1200 |
0.00% |
| LGGNF |
|
Legal & General Grou |
4.1748 |
4.1748 |
4.1748 |
4.1748 |
1000 |
-0.84% |
| LHHMQ |
|
Lehman Bro Cap V 6.0 |
0.0011 |
0.0011 |
0.0011 |
0.0011 |
1000 |
0.00% |
| LIGA |
|
Lig Assets Inc |
0.0480 |
0.0508 |
0.0480 |
0.0508 |
11000 |
-4.33% |
| LLDTF |
|
Lloyds Tsb Grp Plc |
1.5450 |
1.5450 |
1.5450 |
1.5450 |
400 |
-1.59% |
| LTCN |
|
Grayscale Litecoin TR Ltc |
3.1000 |
3.2500 |
3.0700 |
3.1600 |
55100 |
2.58% |
| MNTR |
|
Mentor Capital Inc |
0.0275 |
0.0275 |
0.0275 |
0.0275 |
100 |
0.00% |
| NDEV |
|
Novus Acq & Dev Corp |
0.0139 |
0.0139 |
0.0139 |
0.0139 |
2100 |
-3.47% |
| NEXXY |
|
Nexi S.P.A. |
4.9000 |
4.9000 |
4.9000 |
4.9000 |
100 |
-1.01% |
| NUGL |
|
Nugl Inc |
0.0011 |
0.0012 |
0.0011 |
0.0011 |
491300 |
0.00% |
| NWHUF |
|
Northwest Healthcare |
3.8400 |
3.8400 |
3.8400 |
3.8400 |
46400 |
-1.29% |
| PBCRF |
|
Bank Central Asia Tbk Pt |
0.3591 |
0.3591 |
0.3591 |
0.3591 |
200 |
0.00% |
| PLCKF |
|
Plurilock Sec Inc |
0.0642 |
0.0642 |
0.0642 |
0.0642 |
5000 |
-3.60% |
| PRDL |
|
Profitable Developments Inc |
0.0001 |
0.0001 |
0.0001 |
0.0001 |
1000000 |
0.00% |
| PRTT |
|
Protect Pharmaceutical Corp |
0.3250 |
0.4000 |
0.3153 |
0.3584 |
28400 |
2.40% |
| PTEL |
|
Pegasus Tel Inc |
0.0045 |
0.0045 |
0.0045 |
0.0045 |
10000 |
-4.26% |
| QTRHF |
|
Quarterhill Inc |
2.2726 |
2.3200 |
2.2726 |
2.3035 |
17500 |
-0.28% |
| RSASF |
|
Resaas Svcs Inc |
0.2569 |
0.2686 |
0.2569 |
0.2686 |
22000 |
-11.93% |
| SCPPF |
|
S4 Capital Plc |
0.7500 |
0.7500 |
0.7200 |
0.7200 |
40000 |
2.86% |
| SCRYY |
|
Scor Ads |
4.0975 |
4.1200 |
4.0250 |
4.0250 |
900 |
-2.31% |
| SIPC |
|
Sipp Industries Inc |
0.0008 |
0.0011 |
0.0008 |
0.0011 |
19800 |
37.50% |
| SROYF |
|
Sailfish Royalty Corp |
4.1000 |
4.1600 |
4.0400 |
4.1355 |
12700 |
1.86% |
| STHC |
|
Southcorp Capital I |
0.0001 |
0.0001 |
0.0001 |
0.0001 |
54900 |
0.00% |
| TGLO |
|
Theglobe.com Inc |
0.1700 |
0.2050 |
0.1700 |
0.2050 |
11100 |
-4.65% |
| TMASF |
|
Temas Resources Corp |
0.0818 |
0.0876 |
0.0818 |
0.0860 |
30800 |
-2.27% |
| TMSH |
|
Transglobal Assets Inc |
0.0001 |
0.0001 |
0.0001 |
0.0001 |
900 |
0.00% |
| TPII |
|
Triad Pro Innovators Inc |
0.0001 |
0.0001 |
0.0001 |
0.0001 |
15000 |
0.00% |
| TSPG |
|
Tgi Solar Power Gr |
0.0019 |
0.0020 |
0.0019 |
0.0020 |
50000 |
-4.76% |
| UPDC |
|
Upd Holding Corp |
0.0003 |
0.0003 |
0.0003 |
0.0003 |
1200 |
0.00% |
| VGGOF |
|
Vogogo Inc |
0.0037 |
0.0037 |
0.0037 |
0.0037 |
700 |
0.00% |
| VPRB |
|
Vpr Brands LP |
0.0961 |
0.0996 |
0.0961 |
0.0961 |
5500 |
0.42% |
| WINR |
|
Simplicity Esports & Gaming CO |
0.0001 |
0.0001 |
0.0001 |
0.0001 |
1000 |
0.00% |
| WLMTF |
|
Wuling Motors Holdings Ltd |
0.0539 |
0.0539 |
0.0539 |
0.0539 |
20900 |
5.69% |
| ZDPY |
|
Zoned Properties Inc |
0.4550 |
0.4550 |
0.4550 |
0.4550 |
10100 |
0.89% |
| ZIJMF |
|
Zijin Mining Gp CO L |
4.8520 |
4.8520 |
4.7080 |
4.7080 |
4400 |
0.60% |
