| Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
Percent |
| AP |
 |
Ampco-Pittsburgh Corp |
2.17 |
2.61 |
2.08 |
2.45 |
217K |
13.43% |
| APYX |
|
Apyx Medical Corp |
4.03 |
4.09 |
3.84 |
3.90 |
95K |
-4.18% |
| AREB |
|
American Rebel Holdings Inc |
1.13 |
1.25 |
1.07 |
1.13 |
760K |
2.73% |
| ARTL |
|
The Aristotle Corporation |
1.85 |
1.93 |
1.72 |
1.87 |
52K |
3.89% |
| ATER |
|
Aterian Inc |
0.82 |
0.85 |
0.81 |
0.83 |
29K |
2.47% |
| BEEM |
|
Beam Global |
1.90 |
2.09 |
1.69 |
1.83 |
417K |
0.55% |
| BGSF |
|
Bg Staffing |
3.98 |
4.05 |
3.96 |
3.98 |
59K |
-0.75% |
| BKYI |
|
Bio-Key Intl Inc |
0.99 |
1.03 |
0.90 |
0.95 |
2M |
-3.06% |
| BLDP |
|
Ballard Power Systems Inc |
3.02 |
3.22 |
2.84 |
3.03 |
6M |
-5.02% |
| BLIN |
|
Bridgeline Digital Inc |
1.08 |
1.09 |
1.04 |
1.04 |
39K |
-3.70% |
| BOXL |
|
Boxlight Corp Cl A |
1.05 |
1.17 |
1.02 |
1.07 |
159K |
3.88% |
| BRFH |
|
Barfresh Food Group Inc |
2.99 |
3.24 |
2.82 |
3.24 |
26K |
5.88% |
| CIF |
|
MFS Intermediate High Income Fund |
1.73 |
1.73 |
1.68 |
1.71 |
51K |
-1.16% |
| CIK |
|
Credit Suisse AM Inc Fund Inc |
2.74 |
2.83 |
2.74 |
2.82 |
1M |
0.71% |
| CMU |
|
MFS High Yield Municipal Trust |
3.46 |
3.51 |
3.41 |
3.49 |
106K |
-0.29% |
| CURI |
|
Curiositystream Inc |
4.59 |
4.66 |
4.09 |
4.57 |
2M |
-1.51% |
| CVV |
|
CVD Equipment Corporation |
3.35 |
3.64 |
3.35 |
3.56 |
34K |
3.19% |
| CXE |
|
MFS High Income Municipal Trust |
3.76 |
3.77 |
3.75 |
3.75 |
25K |
-0.27% |
| CYH |
|
Community Health Systems |
3.31 |
3.38 |
3.24 |
3.25 |
858K |
-2.69% |
| DHF |
|
Dreyfus High Yield Strategies Fund |
2.53 |
2.54 |
2.52 |
2.54 |
206K |
0.40% |
| DHY |
|
Credit Suisse High Yield Bond Fund (ETF) |
2.04 |
2.05 |
2.03 |
2.03 |
451K |
0.00% |
| EDF |
|
CITIGROUP FDG |
4.89 |
4.93 |
4.89 |
4.93 |
52K |
0.41% |
| EFOI |
|
Energy Focus, Inc |
2.35 |
2.38 |
2.35 |
2.38 |
415 |
0.85% |
| ELDN |
|
Eledon Pharmaceuticals Inc |
1.74 |
1.83 |
1.67 |
1.77 |
3M |
0.57% |
| ELSE |
|
Electro-Sensors, Inc |
4.68 |
4.73 |
4.65 |
4.65 |
12K |
0.87% |
 |
| GCV |
|
Gabelli Convertible & Income Securities |
4.03 |
4.19 |
4.03 |
4.15 |
49K |
-0.48% |
| GERN |
|
Geron Corporation |
1.16 |
1.20 |
1.10 |
1.12 |
7M |
-3.45% |
| GGN |
|
Gabelli Global Gold, Natural Resources & Income Trust (The) |
4.90 |
4.92 |
4.79 |
4.89 |
393K |
-0.81% |
| GGT |
|
Gabelli Global Multimedia Trust Inc |
4.03 |
4.05 |
4.01 |
4.05 |
116K |
0.25% |
| GOSS |
|
Gossamer Bio Inc |
2.52 |
2.77 |
2.36 |
2.71 |
2M |
7.97% |
| GROW |
|
U |
2.34 |
2.39 |
2.31 |
2.33 |
18K |
-2.92% |
| HAIN |
|
The Hain Celestial Group, Inc |
1.37 |
1.39 |
1.31 |
1.37 |
917K |
-1.44% |
| HIO |
|
Western Asst High Incm Opprtnty Fnd Inc |
3.80 |
3.80 |
3.77 |
3.79 |
214K |
0.26% |
| HIX |
|
Western Asset High Income Fund II Inc |
4.21 |
4.24 |
4.19 |
4.20 |
724K |
-0.24% |
| HYFM |
|
Hydrofarm Holdings Group Inc |
1.84 |
1.84 |
1.77 |
1.81 |
8K |
-1.09% |
| IFBD |
|
Infobird Co Ltd |
1.22 |
1.22 |
1.10 |
1.15 |
21K |
0.00% |
| INNV |
|
InnovAge Holding Corp |
5.36 |
5.39 |
4.80 |
4.84 |
229K |
-9.53% |
| IRIX |
|
IRIDEX Corporation |
0.84 |
1.00 |
0.84 |
0.98 |
180K |
10.11% |
| IVDA |
|
Iveda Solutions Inc |
0.84 |
0.84 |
0.77 |
0.80 |
74K |
1.27% |
| KLXE |
|
Klx Energy Services Holdings Inc |
1.56 |
1.69 |
1.56 |
1.65 |
107K |
1.85% |
| MBOT |
|
Microbot Medical Inc |
1.98 |
2.11 |
1.90 |
2.06 |
2M |
3.00% |
| MGF |
|
MFS Government Markets Income Trust |
3.09 |
3.12 |
3.07 |
3.11 |
130K |
0.65% |
| MIN |
|
MFS Intermediate Income Trust |
2.62 |
2.64 |
2.61 |
2.63 |
181K |
0.00% |
| MLSS |
|
Milestone Scientific |
0.54 |
0.57 |
0.33 |
0.33 |
20M |
-10.81% |
| MMLP |
|
Martin Midstream Partners L |
2.65 |
2.72 |
2.59 |
2.59 |
4K |
-2.26% |
| MMT |
|
MFS Multimarket Income Trust |
4.69 |
4.72 |
4.69 |
4.69 |
76K |
-0.42% |
| MYO |
|
Myomo Inc |
0.81 |
0.83 |
0.78 |
0.83 |
704K |
3.75% |
| NINE |
|
Ninetowns Internet Technlgy Grp Co Ltd |
0.43 |
0.50 |
0.40 |
0.44 |
901K |
2.33% |
| NOTV |
|
Inotiv Inc |
1.08 |
1.09 |
1.00 |
1.03 |
298K |
-0.96% |
| NRO |
|
Neuberger Berman Real Estate Sec Inc Fd |
3.10 |
3.10 |
3.07 |
3.07 |
266K |
-0.97% |
| NUWE |
|
Nuwellis Inc |
2.38 |
2.71 |
2.38 |
2.70 |
49K |
10.20% |
| OXSQ |
|
Oxford Square Capital Corp |
1.95 |
1.96 |
1.87 |
1.89 |
573K |
-3.57% |
| PHK |
|
PIMCO High Income Fund |
4.79 |
4.80 |
4.77 |
4.79 |
595K |
-0.83% |
| PIM |
|
Putnam Master Int |
3.38 |
3.42 |
3.36 |
3.39 |
82K |
0.30% |
| PLUG |
|
Plug Power Inc |
2.45 |
2.50 |
2.24 |
2.24 |
77M |
-10.04% |
| PPT |
|
Putnam Premier Income Trust |
3.61 |
3.63 |
3.61 |
3.62 |
232K |
0.28% |
| PULM |
|
Pulmatrix Inc |
4.74 |
4.97 |
4.61 |
4.72 |
4K |
-3.48% |
| PW |
|
Pittsburgh & West Virginia Railroad |
0.60 |
0.73 |
0.59 |
0.71 |
167K |
16.39% |
| QD |
|
Qudian Inc ADR |
4.79 |
4.94 |
4.70 |
4.91 |
148K |
2.72% |
| QH |
|
Quhuo Limited ADR |
1.27 |
1.34 |
1.06 |
1.08 |
614K |
-14.96% |
| RCG |
|
RENN Global Entrepreneurs Fund, Inc |
2.65 |
2.71 |
2.65 |
2.71 |
5K |
2.26% |
| RPTX |
|
Repare Therapeutics Inc |
1.69 |
1.72 |
1.65 |
1.65 |
225K |
-2.94% |
| RXT |
|
Rackspace Technology Inc |
1.18 |
1.18 |
1.11 |
1.14 |
653K |
-1.72% |
| SLQT |
|
Selectquote Inc |
1.56 |
1.60 |
1.47 |
1.51 |
1M |
-3.21% |
| SVRA |
|
Savara Inc |
4.18 |
4.38 |
4.18 |
4.30 |
895K |
0.94% |
| TAOP |
|
Taoping Inc |
2.10 |
2.20 |
2.10 |
2.17 |
15K |
-0.46% |
| TBI |
|
TrueBlue, Inc |
4.90 |
4.96 |
4.82 |
4.92 |
76K |
-0.40% |
| TOMZ |
|
Tomi Environmental Solutions Inc |
0.80 |
0.88 |
0.80 |
0.82 |
37K |
1.23% |
| TSI |
|
TCW Strategic Income Fund Inc |
4.90 |
4.93 |
4.90 |
4.91 |
12K |
0.00% |
| TTEC |
|
TeleTech Holdings, Inc |
2.83 |
2.99 |
2.78 |
2.87 |
394K |
-0.69% |
| TUYA |
|
Tuya Inc |
2.06 |
2.16 |
1.94 |
2.09 |
846K |
1.95% |
| UFI |
|
Unifi, Inc |
3.50 |
3.55 |
3.43 |
3.45 |
46K |
-1.99% |
| UUU |
|
Universal Security Instruments, Inc |
4.18 |
4.47 |
3.86 |
4.30 |
41K |
0.94% |
| VIOT |
|
Viomi Technology CO Ltd ADR |
2.51 |
2.62 |
2.45 |
2.58 |
295K |
1.57% |
| VVR |
|
Van Kampen Senior Income Trust |
3.39 |
3.39 |
3.34 |
3.36 |
2M |
0.00% |
| WIT |
|
Wipro Limited (ADR) |
2.64 |
2.67 |
2.63 |
2.65 |
2M |
-0.38% |
| XAIR |
|
Beyond Air Inc |
1.38 |
1.44 |
1.29 |
1.38 |
186K |
-3.50% |
| XBIT |
|
Xbiotech Inc |
2.60 |
2.70 |
2.56 |
2.60 |
50K |
-1.52% |
| XTNT |
|
XTENT, Inc |
0.68 |
0.68 |
0.63 |
0.66 |
153K |
0.00% |
| ZKIN |
|
Zk International Group CO Ltd |
2.68 |
2.68 |
2.55 |
2.57 |
5K |
-3.02% |
