Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
Percent |
ACTG |
 |
Acacia Research- Acacia Technologies |
4.36 |
4.40 |
4.10 |
4.20 |
580600 |
-4.98% |
AIHS |
 |
Senmiao Technology Ltd |
0.85 |
1.02 |
0.85 |
1.01 |
137000 |
14.77% |
ALYA |
 |
Alithya Group Inc Cl A |
1.99 |
1.99 |
1.93 |
1.93 |
1800 |
-1.53% |
APCX |
 |
AppTech Payments Corp |
1.28 |
1.76 |
1.21 |
1.55 |
394700 |
24.00% |
API |
 |
Advanced Photonix, Inc |
3.30 |
3.43 |
3.22 |
3.22 |
322100 |
-3.01% |
ASRV |
 |
AmeriServ Financial, Inc |
3.65 |
3.65 |
3.45 |
3.45 |
18200 |
-7.51% |
BEST |
 |
Shiner International, Inc |
0.70 |
0.79 |
0.70 |
0.75 |
191000 |
-2.60% |
BLBX |
 |
Blackboxstocks Inc |
0.77 |
0.90 |
0.75 |
0.90 |
150300 |
13.92% |
BLIN |
 |
Bridgeline Digital Inc |
1.02 |
1.06 |
1.01 |
1.02 |
20400 |
-1.92% |
BYFC |
 |
Broadway Financial Corporation |
1.01 |
1.08 |
1.00 |
1.01 |
121200 |
-2.88% |
CANG |
 |
Cango Inc ADR |
1.06 |
1.10 |
1.06 |
1.07 |
53200 |
0.00% |
CDLX |
 |
Cardlytics Inc |
3.31 |
3.32 |
3.07 |
3.12 |
1022600 |
-7.42% |
CIF |
 |
MFS Intermediate High Income Fund |
1.71 |
1.71 |
1.67 |
1.67 |
41400 |
-1.76% |
CIH |
 |
China Index Holdings Ltd |
0.94 |
0.95 |
0.94 |
0.94 |
61800 |
0.00% |
CMU |
 |
MFS High Yield Municipal Trust |
3.13 |
3.16 |
3.12 |
3.15 |
39800 |
0.64% |
CNF |
 |
Cnfinance Holdings Ltd ADR |
2.14 |
2.25 |
2.14 |
2.19 |
13200 |
-2.67% |
CREG |
 |
China Recycling Energy Corp. |
1.49 |
1.53 |
1.37 |
1.43 |
21800 |
-4.03% |
CREX |
 |
Creative Realities Inc |
0.66 |
0.70 |
0.66 |
0.68 |
19900 |
-1.45% |
CURO |
 |
Curo Group Holdings Corp |
1.56 |
1.64 |
1.44 |
1.47 |
337500 |
-8.70% |
CXE |
 |
MFS High Income Municipal Trust |
3.53 |
3.53 |
3.47 |
3.48 |
47200 |
-1.42% |
DBD |
 |
Diebold Incorporated |
1.33 |
1.36 |
0.86 |
0.95 |
28060000 |
-58.70% |
DHF |
 |
Dreyfus High Yield Strategies Fund |
2.15 |
2.15 |
2.10 |
2.12 |
257200 |
-1.40% |
DHX |
 |
DICE HOLDINGS, INC |
3.56 |
3.59 |
3.47 |
3.53 |
373200 |
-1.94% |
DHY |
 |
Credit Suisse High Yield Bond Fund (ETF) |
1.76 |
1.78 |
1.71 |
1.71 |
1331000 |
-3.93% |
DXF |
 |
Dunxin Financial Holdings Ltd |
0.14 |
0.14 |
0.13 |
0.13 |
30200 |
0.00% |
FGB |
 |
First Trust Spclty Fin & Fncl Opptnts Fd |
2.84 |
2.96 |
2.84 |
2.84 |
35900 |
-3.40% |
FGF |
 |
SunAmerica Focused Alpha Growth Fund Inc |
2.70 |
2.76 |
2.02 |
2.02 |
9500 |
0.00% |
FINV |
 |
Finvolution Group |
3.79 |
4.01 |
3.74 |
3.74 |
2105400 |
-1.58% |
FLNT |
 |
Fluent Inc |
0.76 |
0.77 |
0.69 |
0.70 |
716300 |
-9.09% |
FORA |
 |
Forian Inc. |
3.22 |
3.58 |
3.16 |
3.50 |
45600 |
6.38% |
FPAY |
 |
Flexshopper Inc |
0.94 |
0.94 |
0.86 |
0.86 |
28300 |
-6.52% |
FTFT |
 |
Future Fintech Group Inc |
1.17 |
1.25 |
1.17 |
1.22 |
41100 |
0.83% |
GNW |
 |
Genworth Financial, Inc |
4.96 |
5.07 |
4.80 |
4.84 |
10970300 |
-3.78% |
HGBL |
 |
Heritage Global Inc |
2.81 |
2.82 |
2.61 |
2.71 |
186800 |
-3.21% |
HTY |
 |
John Hancock Tax Adva Glbl Share |
4.81 |
4.81 |
4.73 |
4.74 |
11200 |
-1.86% |
HUIZ |
 |
Huize Holding Limited ADR |
1.27 |
1.27 |
1.16 |
1.16 |
28400 |
-1.69% |
IDEX |
 |
Ideanomics Inc |
0.11 |
0.12 |
0.11 |
0.12 |
15508800 |
0.00% |
JFU |
 |
9F Inc ADR |
1.95 |
1.95 |
1.77 |
1.80 |
5100 |
-2.70% |
JG |
 |
Aurora Mobile Ltd ADR |
0.58 |
0.62 |
0.58 |
0.61 |
39900 |
1.67% |
JOB |
 |
General Employment Enterprises, Inc |
0.38 |
0.40 |
0.36 |
0.37 |
556600 |
-2.63% |
JT |
 |
Jianpu Technology Inc |
1.76 |
1.80 |
1.65 |
1.71 |
27500 |
-9.04% |
KXIN |
 |
Kaixin Auto Holdings |
0.33 |
0.33 |
0.28 |
0.28 |
452300 |
-12.50% |
LU |
 |
Lufax Holding Ltd ADR |
1.87 |
1.92 |
1.84 |
1.91 |
16125500 |
3.80% |
LX |
 |
Lexinfintech Holdings Ltd |
2.29 |
2.35 |
2.20 |
2.27 |
723700 |
-2.58% |
MFG |
 |
Mizuho Financial Group Inc |
2.79 |
2.81 |
2.73 |
2.75 |
1377100 |
-1.79% |
MFV |
 |
MFS Special Value Trust |
4.15 |
4.31 |
4.13 |
4.13 |
14700 |
-0.48% |
MGF |
 |
MFS Government Markets Income Trust |
3.29 |
3.30 |
3.28 |
3.29 |
32000 |
0.00% |
MIN |
 |
MFS Intermediate Income Trust |
2.80 |
2.81 |
2.77 |
2.78 |
201900 |
-1.07% |
MOBQ |
 |
Mobiquity Technologies Inc |
0.21 |
0.22 |
0.18 |
0.21 |
920600 |
5.00% |
MOGO |
 |
Mogo Inc |
0.57 |
0.59 |
0.57 |
0.58 |
67300 |
-3.33% |
MTC |
 |
Allied Irish Banks Plc |
2.44 |
2.66 |
2.14 |
2.66 |
417400 |
2.31% |
NISN |
 |
NiSun International Enterprise Development Group Co Ltd |
0.47 |
0.47 |
0.43 |
0.44 |
54700 |
-4.35% |
NMR |
 |
Nomura Holdings, Inc |
3.67 |
3.73 |
3.60 |
3.60 |
1420000 |
-2.17% |
NTWK |
 |
NetSol Technologies Inc |
2.54 |
2.75 |
2.54 |
2.72 |
9700 |
5.43% |
OPRT |
 |
Oportun Financial Corp |
2.82 |
3.66 |
2.75 |
3.64 |
2549700 |
28.17% |
PAYS |
 |
Paysign Inc |
3.71 |
3.76 |
3.61 |
3.62 |
98400 |
-2.16% |
PFMT |
 |
Performant Financial |
2.77 |
2.80 |
2.61 |
2.74 |
495400 |
-3.18% |
PRTH |
 |
Priority Techno Holdings Inc |
3.61 |
3.73 |
3.50 |
3.63 |
64900 |
-2.16% |
PT |
 |
Portugal Telecom, SGPS (ADR) |
0.69 |
0.69 |
0.60 |
0.61 |
28000 |
-3.17% |
QD |
 |
Qudian Inc ADR |
1.19 |
1.20 |
1.15 |
1.18 |
805600 |
1.72% |
RAAS |
 |
Cloopen Group Holding Ltd |
1.71 |
1.80 |
1.71 |
1.79 |
16600 |
-1.10% |
RAIL |
 |
FreightCar America, Inc |
3.20 |
3.33 |
3.20 |
3.20 |
36700 |
-1.54% |
RENN |
 |
Renren Inc |
1.40 |
1.46 |
1.30 |
1.30 |
73900 |
-10.34% |
RXT |
 |
Rackspace Technology Inc |
2.03 |
2.10 |
1.91 |
1.92 |
4170900 |
-9.43% |
SFE |
 |
Safeguard Scientifics, Inc |
1.93 |
2.18 |
1.90 |
2.15 |
3100 |
8.59% |
SIEB |
 |
Siebert Financial Corp. |
1.63 |
1.68 |
1.51 |
1.51 |
63300 |
-7.36% |
SIRI |
 |
Sirius XM Radio Inc |
3.60 |
3.66 |
3.60 |
3.64 |
25802700 |
0.83% |
SOS |
 |
SPX Capped Leveraged Index Return Note |
4.21 |
4.28 |
4.01 |
4.09 |
56000 |
0.99% |
SRT |
 |
StarTek, Inc |
3.87 |
3.87 |
3.70 |
3.80 |
37100 |
-0.78% |
SSNT |
 |
Silversun Technologies Inc Cl A |
2.96 |
3.00 |
2.90 |
3.00 |
2900 |
0.67% |
STRM |
 |
Streamline Health Solutions Inc |
1.83 |
1.84 |
1.65 |
1.68 |
155800 |
-7.69% |
SURG |
 |
Synergetics USA Inc |
4.14 |
4.30 |
4.05 |
4.05 |
63500 |
-1.46% |
TIGR |
 |
TigerLogic Corp |
3.14 |
3.15 |
2.98 |
3.03 |
1158400 |
-1.94% |
TOUR |
 |
Tuniu Corporatio Ads |
2.05 |
2.05 |
1.72 |
1.95 |
1225900 |
-4.88% |
TRUE |
 |
Centrue Financial Corporation |
2.14 |
2.20 |
2.12 |
2.14 |
467300 |
-1.38% |
UIS |
 |
Unisys Corporation |
3.38 |
3.55 |
3.33 |
3.42 |
18844400 |
-0.87% |
UNAM |
 |
Unico American Corporation |
1.07 |
1.23 |
1.06 |
1.13 |
23800 |
-1.74% |
UPLD |
 |
Upland Software Inc |
4.56 |
4.69 |
4.30 |
4.44 |
574300 |
-5.93% |
USIO |
 |
Usio Inc |
1.56 |
1.73 |
1.56 |
1.73 |
45900 |
8.12% |
WIT |
 |
Wipro Limited (ADR) |
4.58 |
4.59 |
4.54 |
4.57 |
1817300 |
-0.87% |
XYF |
 |
X Financial |
2.86 |
2.97 |
2.65 |
2.91 |
15200 |
3.19% |
YRD |
 |
Yirendai Ltd |
2.88 |
2.88 |
2.60 |
2.62 |
28100 |
-6.09% |
Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
Percent |
ALID |
 |
Allied Corp |
0.2405 |
0.2528 |
0.2405 |
0.2405 |
4500 |
-9.25% |
ANGVF |
 |
Angus Ventures Inc |
0.5825 |
0.5825 |
0.5825 |
0.5825 |
100 |
1.04% |
AUSAF |
 |
Australis Capital Inc |
0.0229 |
0.0229 |
0.0229 |
0.0229 |
10000 |
-0.43% |
BAOB |
 |
Baraboo Bancorp Inc |
3.2500 |
3.2500 |
2.9900 |
3.0000 |
7100 |
-7.69% |
BDCM |
 |
Broadcast Mktng Group Inc |
0.0738 |
0.0738 |
0.0738 |
0.0738 |
1000 |
5.13% |
BDPT |
 |
Bioadaptives Inc |
0.0006 |
0.0006 |
0.0006 |
0.0006 |
37500 |
0.00% |
BSENF |
 |
Baselode Energy Corp |
0.2550 |
0.2662 |
0.2540 |
0.2540 |
86000 |
-2.68% |
BTCWF |
 |
Bluesky Digital Assets Corp |
0.0200 |
0.0223 |
0.0198 |
0.0217 |
66700 |
21.91% |
CAMG |
 |
CAM Group, Inc. |
0.3889 |
0.3889 |
0.3889 |
0.3889 |
500 |
17.17% |
CBDNF |
 |
Cbd Global Sciences Inc |
0.0750 |
0.0899 |
0.0666 |
0.0899 |
600 |
5.76% |
CFGX |
 |
Capital Financial Global Inc |
0.0002 |
0.0002 |
0.0002 |
0.0002 |
1600000 |
0.00% |
CHIF |
 |
China Food & Beverag |
0.0800 |
0.1200 |
0.0800 |
0.1200 |
700 |
4.35% |
CMGO |
 |
Cmg Holdings Inc |
0.0033 |
0.0033 |
0.0028 |
0.0028 |
867100 |
-9.68% |
CNPOF |
 |
Canopy Rivers |
0.1121 |
0.1194 |
0.1121 |
0.1192 |
23700 |
-4.03% |
CRMZ |
 |
Creditriskmonitor.com Inc |
2.9500 |
2.9500 |
2.9000 |
2.9000 |
300 |
-1.69% |
CTSDF |
 |
Converge Technology Partners Inc |
2.9700 |
2.9700 |
2.8900 |
2.8950 |
6700 |
-3.50% |
CVHL |
 |
Cv Holdings Inc |
0.0265 |
0.0265 |
0.0265 |
0.0265 |
5000 |
-11.67% |
CWWBF |
 |
Cannabis Growth Opportunity Corp |
0.0169 |
0.0169 |
0.0169 |
0.0169 |
300 |
0.00% |
DMGGF |
 |
Dmg Blockchain Solutions Inc |
0.2210 |
0.2332 |
0.2189 |
0.2270 |
201000 |
4.90% |
DOCRF |
 |
Cloudmd Software & Services Inc |
0.1300 |
0.1300 |
0.1291 |
0.1292 |
2700 |
-0.23% |
DRCMF |
 |
Dore Copper Mining Corp |
0.1548 |
0.1548 |
0.1472 |
0.1548 |
93500 |
-5.26% |
DUTV |
 |
Digital Uts Ventures |
0.0089 |
0.0090 |
0.0087 |
0.0090 |
339400 |
-2.17% |
ELECF |
 |
Electric Royalties Ltd |
0.2300 |
0.2410 |
0.2300 |
0.2347 |
35700 |
-2.21% |
ELEMF |
 |
Elemental Royalties Corp |
1.0100 |
1.0200 |
0.9900 |
1.0100 |
37600 |
1.25% |
ENTEF |
 |
Ese Entertainment Inc |
0.2186 |
0.2200 |
0.2126 |
0.2200 |
55800 |
2.56% |
FDVXF |
 |
First Division Ventures Inc |
0.0744 |
0.0807 |
0.0744 |
0.0807 |
59000 |
-5.39% |
FORW |
 |
Forwardly Inc |
0.0123 |
0.0158 |
0.0116 |
0.0145 |
506100 |
0.69% |
FTXP |
 |
Foothills Exploration Inc |
0.0002 |
0.0003 |
0.0001 |
0.0002 |
18264300 |
0.00% |
GBHPF |
 |
Global Hemp Grp |
0.0012 |
0.0038 |
0.0012 |
0.0038 |
20200 |
2.70% |
GCAN |
 |
Greater Cannabis Company |
0.0006 |
0.0006 |
0.0006 |
0.0006 |
5755100 |
-14.29% |
GNRS |
 |
Greenrose Acquisition Corp |
0.5300 |
0.5300 |
0.4800 |
0.5000 |
1800 |
-13.79% |
GRPS |
 |
Gold River Productions Inc |
0.0046 |
0.0046 |
0.0046 |
0.0046 |
303200 |
4.55% |
GRSLF |
 |
Gr Silver Mining Ltd |
0.0693 |
0.0728 |
0.0689 |
0.0728 |
195400 |
6.12% |
GTII |
 |
Global Tech Industries Group Inc |
1.8100 |
1.9000 |
1.6701 |
1.7600 |
411300 |
-3.30% |
GTVH |
 |
Golden Triangle Ventures Inc |
0.0018 |
0.0032 |
0.0018 |
0.0018 |
6026900 |
-10.00% |
GWSO |
 |
Global Warming Solutions Inc |
3.2700 |
3.4700 |
3.2700 |
3.3600 |
11600 |
-2.61% |
GWTI |
 |
Greenway Technologies Inc |
0.0070 |
0.0115 |
0.0070 |
0.0085 |
56200 |
3.66% |
HEMP |
 |
Marijuana Inc |
0.0003 |
0.0003 |
0.0002 |
0.0002 |
97548500 |
0.00% |
ICLTF |
 |
Itasca Cap Ltd |
0.9423 |
0.9900 |
0.9122 |
0.9400 |
15100 |
-6.93% |
IGEN |
 |
Igen Networks Corp |
0.0013 |
0.0014 |
0.0013 |
0.0013 |
3840000 |
0.00% |
INQD |
 |
Indoor Harvest Corp |
0.0058 |
0.0058 |
0.0054 |
0.0054 |
3790800 |
-8.47% |
INVU |
 |
Investview Inc |
0.0280 |
0.0290 |
0.0250 |
0.0273 |
127800 |
1.11% |
ITRX |
 |
Interra Resources Corp |
0.0470 |
0.0680 |
0.0470 |
0.0680 |
4900 |
-22.73% |
LDDFF |
 |
Liberty Defense Holdings Ltd. |
0.1337 |
0.1386 |
0.1337 |
0.1386 |
6000 |
-5.26% |
LIGA |
 |
Lig Assets Inc |
0.0007 |
0.0007 |
0.0007 |
0.0007 |
51400 |
-12.50% |
LNDZF |
 |
Brattle Street Investment Corp. |
0.2625 |
0.2625 |
0.2625 |
0.2625 |
3000 |
0.96% |
LTCN |
 |
Grayscale Litecoin TR Ltc |
4.1400 |
4.2300 |
3.9600 |
4.0800 |
100900 |
3.82% |
MDCN |
 |
Medican Enterprises Inc |
0.0001 |
0.0001 |
0.0001 |
0.0001 |
1831000 |
0.00% |
MEDH |
 |
Medx Holdings Inc |
0.0014 |
0.0014 |
0.0014 |
0.0014 |
5000 |
-6.67% |
MGPUF |
 |
M&G Plc |
2.1900 |
2.2000 |
2.1900 |
2.2000 |
1000 |
-16.09% |
MGTI |
 |
MGT Capital Investments Inc |
0.0063 |
0.0071 |
0.0063 |
0.0071 |
1081100 |
10.94% |
MJHI |
 |
Mj Harvest Inc |
0.0380 |
0.0380 |
0.0380 |
0.0380 |
20000 |
0.00% |
MOTNF |
 |
Clean Power Capital Corp |
0.0446 |
0.0446 |
0.0370 |
0.0370 |
161600 |
-17.59% |
NDEV |
 |
Novus Acq & Dev Corp |
0.0320 |
0.0380 |
0.0280 |
0.0280 |
5100 |
-15.15% |
NLVVF |
 |
New Leaf Ventures Inc |
0.1200 |
0.1200 |
0.1118 |
0.1118 |
14300 |
7.50% |
NXMR |
 |
Nextmart Inc |
0.0063 |
0.0075 |
0.0055 |
0.0066 |
1359600 |
4.76% |
PHIL |
 |
PHI Group Inc |
0.0010 |
0.0010 |
0.0008 |
0.0010 |
59498100 |
11.11% |
PLCKF |
 |
Plurilock Sec Inc |
0.1079 |
0.1079 |
0.1079 |
0.1079 |
8000 |
-10.01% |
PLMNF |
 |
Palamina Corp |
0.0671 |
0.0671 |
0.0671 |
0.0671 |
1000 |
-7.83% |
PRPM |
 |
Protek Capital Inc |
0.0001 |
0.0001 |
0.0001 |
0.0001 |
100100 |
0.00% |
PRTHW |
 |
Priority Technology Holdings Inc WT |
0.0300 |
0.0430 |
0.0300 |
0.0430 |
52400 |
-14.00% |
PRTT |
 |
Protect Pharmaceutical Corp |
0.4500 |
0.4500 |
0.4000 |
0.4000 |
5300 |
-11.11% |
QBIO |
 |
Q Biomed Inc |
0.0160 |
0.0160 |
0.0135 |
0.0135 |
274000 |
-6.90% |
QUISF |
 |
Quisitive Technology Solutions Inc |
0.3948 |
0.3969 |
0.3900 |
0.3928 |
6400 |
-0.18% |
SCPPF |
 |
S4 Capital Plc |
2.0400 |
2.0400 |
1.8900 |
1.8900 |
19400 |
-7.35% |
SNST |
 |
Sunset Capital Assets Inc |
0.0283 |
0.0283 |
0.0283 |
0.0283 |
25000 |
-3.08% |
SROYF |
 |
Sailfish Royalty Corp |
0.8800 |
0.9339 |
0.8700 |
0.9339 |
77500 |
8.39% |
TGLO |
 |
Theglobe.com Inc |
0.2300 |
0.2350 |
0.2265 |
0.2265 |
28100 |
-1.01% |
TMEB |
 |
Terme Bancorp Inc |
0.0130 |
0.0148 |
0.0130 |
0.0148 |
1300 |
-6.33% |
TSPG |
 |
Tgi Solar Power Gr |
0.0026 |
0.0028 |
0.0026 |
0.0028 |
166500 |
3.70% |
VMNT |
 |
Vemanti Group Inc |
0.2885 |
0.3730 |
0.2885 |
0.3500 |
177000 |
17.85% |
WEDXF |
 |
Westaim Corp # |
2.1100 |
2.1100 |
2.1100 |
2.1100 |
100 |
-0.48% |
WINR |
 |
Simplicity Esports & Gaming CO |
0.0130 |
0.0130 |
0.0120 |
0.0120 |
20600 |
0.00% |
WSRC |
 |
Western Sierra Resource Corp |
0.0728 |
0.0740 |
0.0651 |
0.0660 |
765500 |
-12.00% |
XALL |
 |
Xalles Holdings Inc |
0.0071 |
0.0079 |
0.0071 |
0.0078 |
880800 |
11.43% |
ZIJMF |
 |
Zijin Mining Gp CO L |
1.5200 |
1.5200 |
1.5000 |
1.5100 |
2700 |
-0.66% |