| Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
Percent |
| ADV |
 |
Advantage Solutions Inc |
2.47 |
2.56 |
2.46 |
2.52 |
466K |
3.70% |
| ALTO |
|
Alto Ingredients Inc |
1.79 |
1.85 |
1.75 |
1.85 |
1M |
2.21% |
| AMS |
|
American Shared Hospital Services |
3.13 |
3.22 |
3.10 |
3.22 |
13K |
3.87% |
| AREB |
|
American Rebel Holdings Inc |
2.15 |
2.16 |
1.85 |
1.91 |
251K |
-9.48% |
| BAOS |
|
Baosheng Media Group Holdings Ltd |
2.83 |
3.39 |
2.79 |
3.38 |
162K |
17.77% |
| BCOV |
|
Brightcove Inc |
4.43 |
4.43 |
4.42 |
4.42 |
121K |
0.00% |
| BLIN |
|
Bridgeline Digital Inc |
1.68 |
1.79 |
1.68 |
1.74 |
82K |
4.19% |
| BQ |
|
Boqii Holding Limited ADR |
0.30 |
0.31 |
0.29 |
0.31 |
74K |
3.33% |
| BZUN |
|
Baozun Inc Ads |
2.83 |
2.95 |
2.83 |
2.88 |
311K |
3.97% |
| CHGG |
|
Chegg Inc |
1.57 |
1.60 |
1.45 |
1.48 |
3M |
-3.90% |
| CIA |
|
Citizens, Inc |
4.37 |
4.66 |
4.37 |
4.62 |
84K |
4.52% |
| CMLS |
|
Cumulus Media Inc |
0.84 |
0.87 |
0.80 |
0.84 |
5K |
-3.45% |
| CNET |
|
Chinanet Online Holdings Inc |
1.70 |
1.70 |
1.63 |
1.63 |
8K |
-4.12% |
| CREX |
|
Creative Realities Inc |
2.49 |
2.61 |
2.43 |
2.53 |
25K |
1.61% |
| CRON |
|
Cronos Group Inc |
1.98 |
2.00 |
1.97 |
1.99 |
1M |
1.02% |
| CUTR |
|
Cutera, Inc |
0.39 |
0.48 |
0.39 |
0.48 |
554K |
20.00% |
| DARE |
|
Dare Bioscience Inc |
3.34 |
3.38 |
3.33 |
3.34 |
12K |
0.30% |
| DHX |
|
DICE HOLDINGS, INC |
2.24 |
2.34 |
2.13 |
2.27 |
177K |
1.79% |
| DLPN |
|
Dolphin Entertainment Inc |
1.02 |
1.04 |
0.99 |
1.04 |
9K |
2.97% |
| DSS |
|
Document Security Systems |
0.90 |
0.95 |
0.86 |
0.86 |
13K |
-1.15% |
| DUO |
|
Fangdd Network Group Ltd ADR |
0.61 |
0.67 |
0.57 |
0.61 |
3M |
0.00% |
| EEX |
|
Emerald Expositions Events Inc |
4.73 |
4.82 |
4.65 |
4.66 |
133K |
-0.43% |
| EGHT |
|
8x8, Inc |
2.66 |
2.68 |
2.56 |
2.58 |
779K |
-2.27% |
| EVC |
|
Entravision Communication |
2.34 |
2.36 |
2.29 |
2.36 |
140K |
2.61% |
| FLNT |
|
Fluent Inc |
2.88 |
2.95 |
2.72 |
2.89 |
4K |
-0.34% |
 |
| FTHM |
|
Fathom Holdings Inc |
1.40 |
1.45 |
1.39 |
1.43 |
15K |
2.88% |
| GCI |
|
Gannett Co |
5.14 |
5.16 |
4.96 |
4.98 |
544K |
-0.60% |
| GRWG |
|
Growgeneration Corp |
1.54 |
1.58 |
1.50 |
1.50 |
734K |
-2.60% |
| GTN |
|
Gray Television, Inc |
3.24 |
3.35 |
3.20 |
3.32 |
806K |
3.43% |
| HUIZ |
|
Huize Holding Limited ADR |
3.17 |
3.19 |
2.93 |
2.93 |
4K |
-3.93% |
| INUV |
|
Inuvo, Inc. |
0.43 |
0.46 |
0.42 |
0.45 |
886K |
2.27% |
| IPDN |
|
Professional Diversity Network Inc |
0.42 |
0.45 |
0.38 |
0.42 |
236K |
-4.55% |
| IZEA |
|
Izea Inc |
2.43 |
2.48 |
2.33 |
2.41 |
24K |
-1.23% |
| KRKR |
|
36Kr Holdings Inc ADR |
3.28 |
3.61 |
3.12 |
3.39 |
22K |
3.04% |
| KULR |
|
KULR Technology Group Inc |
2.62 |
2.62 |
2.25 |
2.28 |
21M |
-8.06% |
| LITB |
|
Lightinthebox Holding CO Ltd |
1.20 |
1.29 |
1.17 |
1.26 |
11K |
5.88% |
| LKCO |
|
Luokung Technology Corp |
1.79 |
1.87 |
1.64 |
1.69 |
26K |
-4.52% |
| MCHX |
|
Marchex, Inc |
1.94 |
1.95 |
1.91 |
1.92 |
4K |
-1.03% |
| MOGU |
|
Mogu Inc ADR |
2.50 |
2.64 |
2.32 |
2.55 |
14K |
0.00% |
| MRIN |
|
Marin Software Inc |
2.10 |
2.12 |
2.08 |
2.12 |
4K |
0.95% |
| NAII |
|
Natural Alternatives International, Inc. |
4.24 |
4.28 |
4.20 |
4.21 |
6K |
-0.24% |
| NIO |
|
Nuveen Insured Municipal Opp |
4.21 |
4.42 |
4.19 |
4.36 |
50M |
4.81% |
| NVFY |
|
Nova Lifestyle Inc |
0.62 |
0.62 |
0.59 |
0.60 |
6K |
0.00% |
| OCG |
|
Oriental Culture Holding Ltd |
1.20 |
1.21 |
1.15 |
1.18 |
11K |
-7.81% |
| PHX |
|
Panhandle Oil and Gas Inc |
4.00 |
4.10 |
3.98 |
4.05 |
251K |
1.25% |
| PRPH |
|
ProPhase Labs Inc |
0.62 |
0.62 |
0.58 |
0.60 |
182K |
0.00% |
| RFIL |
|
RF Industries, Ltd |
4.44 |
4.44 |
3.81 |
4.15 |
87K |
-8.99% |
| RVP |
|
Retractable Technologies, Inc |
0.79 |
0.79 |
0.77 |
0.79 |
49K |
1.28% |
| SGRP |
|
SPAR Group, Inc |
1.84 |
1.87 |
1.80 |
1.83 |
117K |
-1.08% |
| SNDL |
|
Sundial Growers Inc |
1.80 |
1.84 |
1.78 |
1.78 |
2M |
-1.11% |
| SURG |
|
Synergetics USA Inc |
1.60 |
1.60 |
1.55 |
1.55 |
69K |
-1.90% |
| SXTC |
|
China Sxt Pharmaceuticals Inc |
0.41 |
0.44 |
0.40 |
0.41 |
187K |
0.00% |
| TACT |
|
TransAct Technologies Incorporated |
4.48 |
4.60 |
4.47 |
4.51 |
12K |
0.67% |
| TC |
|
Thompson Creek Metals Company, Inc |
0.97 |
1.10 |
0.97 |
1.00 |
73K |
3.09% |
| TELA |
|
Tela Bio Inc |
2.66 |
2.75 |
2.57 |
2.69 |
45K |
1.13% |
| TRUE |
|
Centrue Financial Corporation |
3.47 |
3.47 |
3.37 |
3.45 |
119K |
0.58% |
| UPC |
|
Universe Pharmaceuticals INC |
0.50 |
0.54 |
0.50 |
0.52 |
327K |
4.00% |
| UPLD |
|
Upland Software Inc |
4.02 |
4.15 |
3.82 |
3.84 |
236K |
-3.76% |
| VERI |
|
Veritone Inc |
2.76 |
2.82 |
2.68 |
2.71 |
508K |
0.37% |
| XELB |
|
XCEL Brands |
0.44 |
0.46 |
0.43 |
0.43 |
74K |
-2.27% |
| XIN |
|
Xinyuan Real Estate Co |
2.72 |
2.97 |
2.72 |
2.82 |
18K |
4.06% |
| ZH |
|
Zhihu Inc |
3.26 |
3.50 |
3.26 |
3.35 |
216K |
2.76% |
