| Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
Percent |
| ANTE |
 |
Airnet Technology Inc |
0.44 |
0.47 |
0.44 |
0.47 |
41K |
6.82% |
| AP |
|
Ampco-Pittsburgh Corp |
2.48 |
2.61 |
2.40 |
2.61 |
39K |
6.10% |
| APDN |
|
Applied Dna Scns |
0.19 |
0.20 |
0.18 |
0.19 |
1M |
0.00% |
| APYX |
|
Apyx Medical Corp |
1.40 |
1.47 |
1.38 |
1.39 |
17K |
-2.11% |
| AREB |
|
American Rebel Holdings Inc |
2.15 |
2.16 |
1.85 |
1.91 |
251K |
-9.48% |
| ARTL |
|
The Aristotle Corporation |
1.21 |
1.21 |
1.12 |
1.15 |
15K |
0.88% |
| ATER |
|
Aterian Inc |
2.29 |
2.35 |
2.25 |
2.32 |
15K |
3.57% |
| AVAH |
|
Aveanna Healthcare Holdings Inc |
4.76 |
4.79 |
4.61 |
4.65 |
124K |
-1.06% |
| AXTI |
|
AXT, Inc |
2.19 |
2.27 |
2.13 |
2.26 |
211K |
4.63% |
| AYRO |
|
Ayro Inc |
0.71 |
0.71 |
0.68 |
0.70 |
42K |
0.00% |
| BEEM |
|
Beam Global |
3.30 |
3.35 |
2.98 |
3.03 |
236K |
-6.48% |
| BKD |
|
Brookdale Senior Living, Inc |
5.07 |
5.09 |
4.91 |
4.96 |
2M |
-1.00% |
| BKYI |
|
Bio-Key Intl Inc |
2.06 |
2.14 |
1.67 |
1.73 |
1M |
-18.01% |
| BLDP |
|
Ballard Power Systems Inc |
1.68 |
1.68 |
1.57 |
1.58 |
3M |
-3.07% |
| BLIN |
|
Bridgeline Digital Inc |
1.68 |
1.79 |
1.68 |
1.74 |
82K |
4.19% |
| BOXL |
|
Boxlight Corp Cl A |
0.92 |
0.95 |
0.86 |
0.91 |
280K |
1.11% |
| BRFH |
|
Barfresh Food Group Inc |
2.54 |
2.79 |
2.54 |
2.79 |
5K |
11.16% |
| BW |
|
Brush Engineered Material |
1.65 |
1.67 |
1.59 |
1.61 |
813K |
0.00% |
| CIF |
|
MFS Intermediate High Income Fund |
1.73 |
1.75 |
1.73 |
1.75 |
18K |
1.16% |
| CIK |
|
Credit Suisse AM Inc Fund Inc |
2.91 |
2.93 |
2.91 |
2.93 |
153K |
0.69% |
| CJJD |
|
China Jo Jo Drugstores Inc |
1.92 |
1.97 |
1.68 |
1.75 |
62K |
-5.41% |
| CMCM |
|
Cheetah Mobile Inc |
4.49 |
4.64 |
4.40 |
4.61 |
29K |
2.67% |
| CMU |
|
MFS High Yield Municipal Trust |
3.51 |
3.53 |
3.51 |
3.51 |
22K |
0.00% |
| CUBA |
|
Herzfeld Caribbean Basin Fund, Inc |
2.45 |
2.46 |
2.43 |
2.45 |
41K |
0.41% |
| CURI |
|
Curiositystream Inc |
2.08 |
2.17 |
1.99 |
2.06 |
255K |
1.98% |
 |
| CVV |
|
CVD Equipment Corporation |
3.74 |
3.87 |
3.72 |
3.78 |
15K |
1.34% |
| CXE |
|
MFS High Income Municipal Trust |
3.75 |
3.75 |
3.72 |
3.73 |
82K |
-0.80% |
| CYH |
|
Community Health Systems |
3.07 |
3.08 |
2.98 |
3.06 |
2M |
1.66% |
| DHF |
|
Dreyfus High Yield Strategies Fund |
2.62 |
2.62 |
2.60 |
2.62 |
142K |
0.38% |
| DHY |
|
Credit Suisse High Yield Bond Fund (ETF) |
2.12 |
2.14 |
2.11 |
2.13 |
440K |
1.43% |
| EDD |
|
Morgan Stanley Emerging Markets Domestic |
4.55 |
4.56 |
4.52 |
4.54 |
472K |
-0.22% |
| EFOI |
|
Energy Focus, Inc |
1.29 |
1.31 |
1.29 |
1.31 |
1K |
-0.76% |
| ELDN |
|
Eledon Pharmaceuticals Inc |
4.03 |
4.04 |
3.90 |
4.02 |
151K |
-0.25% |
| EOD |
|
Evergreen Global Dividend Opportunity |
5.01 |
5.02 |
4.94 |
4.99 |
116K |
0.60% |
| FGB |
|
First Trust Spclty Fin & Fncl Opptnts Fd |
4.32 |
4.39 |
4.30 |
4.38 |
18K |
1.62% |
| GCV |
|
Gabelli Convertible & Income Securities |
3.81 |
3.89 |
3.81 |
3.88 |
54K |
2.11% |
| GERN |
|
Geron Corporation |
2.92 |
2.98 |
2.85 |
2.89 |
9M |
-1.03% |
| GGN |
|
Gabelli Global Gold, Natural Resources & Income Trust (The) |
4.08 |
4.08 |
4.03 |
4.07 |
547K |
0.00% |
| GGT |
|
Gabelli Global Multimedia Trust Inc |
4.70 |
4.77 |
4.69 |
4.69 |
49K |
-0.42% |
| GOSS |
|
Gossamer Bio Inc |
1.02 |
1.04 |
0.94 |
0.96 |
818K |
-4.00% |
| GROW |
|
U |
2.40 |
2.45 |
2.40 |
2.43 |
13K |
0.83% |
| HAIN |
|
The Hain Celestial Group, Inc |
4.76 |
4.92 |
4.63 |
4.69 |
2M |
-0.42% |
| HIO |
|
Western Asst High Incm Opprtnty Fnd Inc |
3.94 |
3.96 |
3.93 |
3.93 |
534K |
-0.25% |
| HIX |
|
Western Asset High Income Fund II Inc |
4.27 |
4.29 |
4.27 |
4.29 |
729K |
0.47% |
| HYFM |
|
Hydrofarm Holdings Group Inc |
0.59 |
0.59 |
0.55 |
0.58 |
71K |
-1.69% |
| IFBD |
|
Infobird Co Ltd |
2.10 |
2.16 |
2.06 |
2.12 |
11K |
0.95% |
| IMAB |
|
I-Mab ADR |
1.00 |
1.14 |
1.00 |
1.07 |
366K |
-2.73% |
| INNV |
|
InnovAge Holding Corp |
3.69 |
3.83 |
3.52 |
3.57 |
73K |
-2.46% |
| IRIX |
|
IRIDEX Corporation |
1.65 |
1.68 |
1.65 |
1.66 |
24K |
1.84% |
| IVDA |
|
Iveda Solutions Inc |
4.45 |
4.58 |
3.99 |
4.22 |
85K |
-2.54% |
| LPSN |
|
LivePerson, Inc |
1.37 |
1.43 |
1.31 |
1.33 |
2M |
-3.62% |
| MBOT |
|
Microbot Medical Inc |
1.70 |
1.76 |
1.59 |
1.64 |
2M |
-7.87% |
| MGF |
|
MFS Government Markets Income Trust |
3.05 |
3.06 |
3.04 |
3.05 |
30K |
0.33% |
| MIN |
|
MFS Intermediate Income Trust |
2.64 |
2.67 |
2.64 |
2.64 |
196K |
0.00% |
| MLSS |
|
Milestone Scientific |
1.13 |
1.24 |
1.12 |
1.18 |
255K |
0.00% |
| MMLP |
|
Martin Midstream Partners L |
3.67 |
3.69 |
3.55 |
3.56 |
78K |
-2.73% |
| MMT |
|
MFS Multimarket Income Trust |
4.62 |
4.64 |
4.61 |
4.62 |
50K |
0.00% |
| NCV |
|
Nicholas-Applegate Cv |
3.54 |
3.59 |
3.52 |
3.59 |
1M |
1.70% |
| NCZ |
|
Nicholas-Applegate Conv |
3.23 |
3.25 |
3.20 |
3.21 |
2M |
0.00% |
| NINE |
|
Ninetowns Internet Technlgy Grp Co Ltd |
1.23 |
1.23 |
1.16 |
1.18 |
2M |
0.85% |
| NOTV |
|
Inotiv Inc |
4.42 |
4.54 |
4.22 |
4.27 |
328K |
-1.16% |
| NRO |
|
Neuberger Berman Real Estate Sec Inc Fd |
3.55 |
3.60 |
3.55 |
3.59 |
695K |
0.28% |
| NUWE |
|
Nuwellis Inc |
1.07 |
1.23 |
1.06 |
1.21 |
451K |
11.01% |
| NXTC |
|
Nextcure Inc |
0.77 |
0.82 |
0.77 |
0.79 |
36K |
2.60% |
| OESX |
|
Orion Energy Systems, Inc |
0.83 |
0.84 |
0.82 |
0.84 |
26K |
0.00% |
| OTRK |
|
Ontrak Inc |
1.76 |
1.80 |
1.69 |
1.75 |
21K |
0.57% |
| OXSQ |
|
Oxford Square Capital Corp |
2.64 |
2.65 |
2.61 |
2.61 |
428K |
-2.61% |
| PHK |
|
PIMCO High Income Fund |
4.92 |
4.93 |
4.86 |
4.90 |
716K |
0.41% |
| PIM |
|
Putnam Master Int |
3.29 |
3.30 |
3.27 |
3.28 |
35K |
0.00% |
| PLUG |
|
Plug Power Inc |
2.72 |
2.77 |
2.40 |
2.44 |
96M |
-10.95% |
| PPT |
|
Putnam Premier Income Trust |
3.56 |
3.57 |
3.55 |
3.55 |
172K |
-0.28% |
| PW |
|
Pittsburgh & West Virginia Railroad |
1.22 |
1.24 |
1.19 |
1.20 |
21K |
0.00% |
| QD |
|
Qudian Inc ADR |
2.71 |
2.90 |
2.71 |
2.86 |
323K |
5.54% |
| QH |
|
Quhuo Limited ADR |
1.34 |
1.40 |
1.32 |
1.32 |
11K |
-2.22% |
| RCG |
|
RENN Global Entrepreneurs Fund, Inc |
2.69 |
2.70 |
2.62 |
2.65 |
3K |
-1.49% |
| RHE |
|
Regional Health Properties |
2.07 |
2.43 |
2.07 |
2.29 |
222K |
13.37% |
| RPTX |
|
Repare Therapeutics Inc |
1.28 |
1.29 |
1.26 |
1.28 |
189K |
0.00% |
| RXT |
|
Rackspace Technology Inc |
2.40 |
2.53 |
2.35 |
2.47 |
904K |
3.35% |
| SGMA |
|
SigmaTron International |
1.82 |
1.82 |
1.69 |
1.71 |
13K |
0.59% |
| SLQT |
|
Selectquote Inc |
4.18 |
4.26 |
4.10 |
4.24 |
826K |
1.92% |
| SNPX |
|
Synaptogenix Inc |
3.35 |
3.43 |
3.22 |
3.30 |
10K |
0.00% |
| SVRA |
|
Savara Inc |
2.94 |
2.95 |
2.74 |
2.93 |
985K |
0.69% |
| TAOP |
|
Taoping Inc |
0.30 |
0.34 |
0.30 |
0.32 |
1M |
0.00% |
| TOMZ |
|
Tomi Environmental Solutions Inc |
1.11 |
1.13 |
1.08 |
1.13 |
10K |
2.73% |
| TSI |
|
TCW Strategic Income Fund Inc |
4.77 |
4.80 |
4.76 |
4.78 |
47K |
0.21% |
| TTEC |
|
TeleTech Holdings, Inc |
4.03 |
4.07 |
3.95 |
3.97 |
329K |
-0.25% |
| TUYA |
|
Tuya Inc |
1.78 |
1.88 |
1.77 |
1.87 |
1M |
5.65% |
| UUU |
|
Universal Security Instruments, Inc |
2.36 |
2.38 |
2.31 |
2.31 |
13K |
-1.28% |
| VIOT |
|
Viomi Technology CO Ltd ADR |
1.48 |
1.51 |
1.40 |
1.40 |
123K |
-2.78% |
| VVR |
|
Van Kampen Senior Income Trust |
4.01 |
4.05 |
3.93 |
3.96 |
6M |
-2.22% |
| WIT |
|
Wipro Limited (ADR) |
3.34 |
3.53 |
3.34 |
3.44 |
8M |
4.24% |
| XAIR |
|
Beyond Air Inc |
0.40 |
0.47 |
0.39 |
0.42 |
4M |
13.51% |
| XBIT |
|
Xbiotech Inc |
3.84 |
3.99 |
3.80 |
3.82 |
40K |
0.53% |
| XTNT |
|
XTENT, Inc |
0.52 |
0.55 |
0.51 |
0.52 |
28K |
0.00% |
| ZKIN |
|
Zk International Group CO Ltd |
0.58 |
0.58 |
0.53 |
0.58 |
20K |
1.75% |
| Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
Percent |
| AMLH |
|
American Leisure Hld |
0.0002 |
0.0002 |
0.0001 |
0.0001 |
700000 |
0.00% |
| BLIAQ |
|
Blockbuster Inc |
0.0090 |
0.0100 |
0.0090 |
0.0100 |
20000 |
900.00% |
| BWLKF |
|
Boardwalktech Software Corp |
0.0722 |
0.0722 |
0.0700 |
0.0700 |
83900 |
0.00% |
| CANOF |
|
California Nanotechnologies Corp |
0.6010 |
0.6110 |
0.5876 |
0.6110 |
86200 |
4.18% |
| CAPC |
|
Capstone Cos. Inc |
0.0590 |
0.0669 |
0.0428 |
0.0669 |
151400 |
23.89% |
| CAPV |
|
Cabo Verde Capital Inc |
0.0057 |
0.0062 |
0.0043 |
0.0061 |
60600 |
22.00% |
| CBWTF |
|
Cannabis Wheaton Income Corp |
0.0310 |
0.0365 |
0.0310 |
0.0346 |
1076900 |
-3.35% |
| CFWFF |
|
Calfrac Well Services Ltd |
2.7400 |
2.7700 |
2.7400 |
2.7700 |
4500 |
0.00% |
| CGAC |
|
Code Green Apparel Corp |
0.0004 |
0.0005 |
0.0004 |
0.0005 |
32279300 |
25.00% |
| CHKKF |
|
Chakana Copper Corp |
0.0159 |
0.0167 |
0.0159 |
0.0167 |
56800 |
-3.47% |
| CMPD |
|
Compumed Inc |
2.6000 |
2.6000 |
2.6000 |
2.6000 |
300 |
-2.26% |
| CRYBF |
|
Extreme Vehicle Battery Technologies Corp |
0.1013 |
0.1013 |
0.0895 |
0.0982 |
24700 |
-2.58% |
| CYIO |
|
Cyios Corp |
0.0095 |
0.0096 |
0.0093 |
0.0096 |
535800 |
2.13% |
| EAWD |
|
Eurosport Active Wo |
0.0045 |
0.0057 |
0.0045 |
0.0045 |
443100 |
7.14% |
| ECDP |
|
Eco Depot Inc |
0.0698 |
0.0700 |
0.0663 |
0.0700 |
3500 |
0.00% |
| ELTP |
|
Elite Pharma Inc |
0.4900 |
0.4989 |
0.4814 |
0.4950 |
608900 |
0.79% |
| ERBB |
|
American Green Inc |
0.0005 |
0.0006 |
0.0005 |
0.0006 |
3365800 |
20.00% |
| FORW |
|
Forwardly Inc |
0.0074 |
0.0082 |
0.0072 |
0.0079 |
1137700 |
-2.47% |
| FUSEF |
|
Fuse Cobalt Inc |
0.0371 |
0.0371 |
0.0371 |
0.0371 |
2000 |
7.85% |
| GENN |
|
Genesis Healthcare Inc |
0.0002 |
0.0002 |
0.0002 |
0.0002 |
300 |
0.00% |
| GLXZ |
|
Galaxy Gaming Inc |
2.7500 |
2.7500 |
2.7400 |
2.7500 |
38300 |
0.00% |
| GOGR |
|
Go Green Global Technologies Corp |
0.0630 |
0.0630 |
0.0630 |
0.0630 |
10000 |
0.00% |
| GRLT |
|
Grillit Inc |
0.0006 |
0.0007 |
0.0005 |
0.0005 |
46826300 |
-16.67% |
| GTCH |
|
Gbt Technologies Inc |
0.0002 |
0.0002 |
0.0001 |
0.0001 |
324768400 |
0.00% |
| GWSO |
|
Global Warming Solutions Inc |
1.3000 |
1.3000 |
0.9000 |
1.0000 |
4000 |
-12.28% |
|
| HLYK |
|
Healthlynked Corp |
0.0205 |
0.0250 |
0.0205 |
0.0250 |
14400 |
-1.57% |
| IVFH |
|
Innovative Food Hld |
1.9675 |
2.0000 |
1.9500 |
1.9875 |
10400 |
2.66% |
| LUXFF |
|
Luxxfolio Holdings Inc |
0.0256 |
0.0256 |
0.0256 |
0.0256 |
25000 |
0.00% |
| MGUY |
|
Mogul Energy Intl |
0.0060 |
0.0060 |
0.0059 |
0.0059 |
15000 |
-1.67% |
| MHIVF |
|
Mainstreet Health Investments Inc |
0.0750 |
0.0750 |
0.0750 |
0.0750 |
20900 |
0.00% |
| MZDAY |
|
Mazda Motor Corp |
3.3800 |
3.3800 |
3.2000 |
3.2400 |
66700 |
0.93% |
| NEXCF |
|
Nextech AR Solutions Corp |
0.0433 |
0.0536 |
0.0433 |
0.0510 |
240800 |
21.43% |
| NILIF |
|
Surge Battery Metals Inc |
0.2505 |
0.2505 |
0.2433 |
0.2446 |
35500 |
-2.16% |
| PDPG |
|
Performance Drink Group Inc |
0.0001 |
0.0002 |
0.0001 |
0.0001 |
1040000 |
0.00% |
| POSAF |
|
Posabit Systems Corp |
0.0582 |
0.0582 |
0.0582 |
0.0582 |
400 |
-13.39% |
| QUISF |
|
Quisitive Technology Solutions Inc |
0.3892 |
0.3892 |
0.3800 |
0.3800 |
28700 |
-0.99% |
| RRRT |
|
R-Three Technologies Inc |
0.0042 |
0.0042 |
0.0029 |
0.0029 |
160400 |
-12.12% |
| RRTS |
|
Roadrunner Transportation Systems Inc |
3.0500 |
3.2400 |
3.0400 |
3.2100 |
8700 |
7.81% |
| RSSFF |
|
Affinor Growers Inc |
0.0834 |
0.0834 |
0.0834 |
0.0834 |
1400 |
-1.65% |
| RTON |
|
Right On Brands Inc |
0.0300 |
0.0390 |
0.0300 |
0.0390 |
36400 |
25.81% |
| SBLRF |
|
Sable Resources Ltd |
0.0234 |
0.0234 |
0.0234 |
0.0234 |
2000 |
23.81% |
| SKPO |
|
Skye Petroleum Inc |
0.0034 |
0.0052 |
0.0033 |
0.0033 |
187900 |
-25.00% |
| SNWGF |
|
Snowline Gold Corp |
3.6840 |
3.7500 |
3.6840 |
3.7000 |
66500 |
0.00% |
| SRMX |
|
Saddle Ranch Media Inc |
0.0002 |
0.0003 |
0.0002 |
0.0002 |
4443300 |
0.00% |
| TKOI |
|
Telkonet Inc |
0.0016 |
0.0016 |
0.0016 |
0.0016 |
3000 |
14.29% |
| TOLWF |
|
Trican Well Service |
3.6650 |
3.6700 |
3.5900 |
3.5900 |
11500 |
-1.78% |
| UNRG |
|
United Energy Corp |
0.0453 |
0.0465 |
0.0441 |
0.0453 |
64500 |
-3.62% |
| USLG |
|
US Lighting Group Inc |
0.0048 |
0.0048 |
0.0048 |
0.0048 |
500 |
20.00% |
| VPER |
|
Viper Networks Inc |
0.0002 |
0.0003 |
0.0002 |
0.0003 |
873400 |
0.00% |
| WRIT |
|
Writ Media Group Inc |
0.0020 |
0.0020 |
0.0020 |
0.0020 |
100 |
-13.04% |
| YUKA |
|
Yuka Group Inc |
0.0076 |
0.0089 |
0.0072 |
0.0081 |
235200 |
-4.71% |
