Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
Percent |
Analysis |
AAIC |
 |
Arlington Asset Investment Corp |
3.27 |
3.35 |
3.22 |
3.24 |
96000 |
4.85% |
AAIC Analysis |
AAU |
 |
Almaden Minerals Ltd |
0.23 |
0.26 |
0.23 |
0.24 |
449100 |
0.00% |
AAU Analysis |
ADTX |
 |
Aditx Therapeutics Inc |
0.15 |
0.16 |
0.14 |
0.14 |
2636800 |
-12.50% |
ADTX Analysis |
ADV |
 |
Advantage Solutions Inc |
4.21 |
4.32 |
4.10 |
4.10 |
441500 |
-2.84% |
ADV Analysis |
AEI |
 |
Alset EHome International Inc |
0.33 |
0.33 |
0.31 |
0.31 |
531300 |
-3.13% |
AEI Analysis |
AEZS |
 |
AEterna Zentaris Inc |
0.20 |
0.20 |
0.18 |
0.18 |
330200 |
-5.26% |
AEZS Analysis |
AGE |
 |
Agex Therapeutics Inc |
0.59 |
0.60 |
0.57 |
0.58 |
5800 |
1.75% |
AGE Analysis |
AGFS |
 |
Agrofresh Solutions |
1.71 |
1.74 |
1.62 |
1.68 |
25200 |
3.70% |
AGFS Analysis |
AIH |
 |
Aesthetic Medical International Holdings Group L |
1.95 |
1.97 |
1.93 |
1.95 |
15100 |
0.52% |
AIH Analysis |
AIM |
 |
Aerosonic Corporation |
0.89 |
0.89 |
0.85 |
0.85 |
70000 |
-2.30% |
AIM Analysis |
AIRI |
 |
Air Industries Group Inc |
0.69 |
0.69 |
0.68 |
0.68 |
7600 |
0.00% |
AIRI Analysis |
AKUS |
 |
Akouos Inc |
4.45 |
4.98 |
4.25 |
4.89 |
156000 |
10.14% |
AKUS Analysis |
ALDX |
 |
Aldeyra Therapeu |
3.95 |
4.04 |
3.87 |
3.99 |
792100 |
3.10% |
ALDX Analysis |
ALRN |
 |
American Learning Corp |
0.44 |
0.44 |
0.40 |
0.41 |
138900 |
-2.38% |
ALRN Analysis |
ALTO |
 |
Alto Ingredients Inc |
4.28 |
4.32 |
4.07 |
4.09 |
1213800 |
-2.85% |
ALTO Analysis |
APDN |
 |
Applied Dna Scns |
0.91 |
0.91 |
0.75 |
0.78 |
245300 |
-10.34% |
APDN Analysis |
ARDX |
 |
Ardelyx Inc |
0.60 |
0.61 |
0.57 |
0.57 |
1657200 |
-6.56% |
ARDX Analysis |
ARTL |
 |
The Aristotle Corporation |
0.33 |
0.34 |
0.31 |
0.31 |
243200 |
-3.13% |
ARTL Analysis |
ASM |
 |
Avino Silver & Gold |
0.61 |
0.62 |
0.58 |
0.58 |
185300 |
-3.33% |
ASM Analysis |
ASRT |
 |
Assertio Therapeutics Inc |
2.90 |
3.00 |
2.83 |
2.85 |
1230800 |
-1.38% |
ASRT Analysis |
ASRV |
 |
AmeriServ Financial, Inc |
3.97 |
3.97 |
3.94 |
3.94 |
17000 |
0.00% |
ASRV Analysis |
ATHA |
 |
Athira Pharma Inc |
2.88 |
2.96 |
2.70 |
2.79 |
1950200 |
-2.11% |
ATHA Analysis |
ATNX |
 |
Athenex Inc |
0.49 |
0.49 |
0.45 |
0.46 |
560100 |
-4.17% |
ATNX Analysis |
AUMN |
 |
Golden Minerals Company |
0.37 |
0.38 |
0.36 |
0.37 |
272500 |
0.00% |
AUMN Analysis |
AVCO |
 |
Avalon Globocare |
0.45 |
0.47 |
0.45 |
0.46 |
19700 |
4.55% |
AVCO Analysis |
AVRO |
 |
Avrobio Inc |
1.02 |
1.03 |
0.95 |
0.96 |
462700 |
-4.00% |
AVRO Analysis |
AWRE |
 |
Aware, Inc |
2.36 |
2.37 |
2.25 |
2.25 |
4700 |
-3.85% |
AWRE Analysis |
AXU |
 |
Alexco Resource Corp |
0.40 |
0.40 |
0.36 |
0.37 |
1811900 |
-5.13% |
AXU Analysis |
BCEL |
 |
Atreca Inc Cl A |
1.99 |
2.10 |
1.97 |
2.03 |
124800 |
0.50% |
BCEL Analysis |
BEST |
 |
Shiner International, Inc |
1.24 |
1.38 |
1.23 |
1.30 |
256400 |
4.00% |
BEST Analysis |
BIMI |
 |
NF Energy Saving Corp |
0.71 |
0.72 |
0.66 |
0.67 |
290500 |
-2.90% |
BIMI Analysis |
BIOC |
 |
BioClinica, Inc. |
0.88 |
0.96 |
0.85 |
0.95 |
477500 |
7.95% |
BIOC Analysis |
BKCC |
 |
Blackrock Kelso Capital Corp |
3.70 |
3.73 |
3.63 |
3.65 |
106600 |
-0.27% |
BKCC Analysis |
BKT |
 |
BlackRock Income Trust |
4.59 |
4.62 |
4.53 |
4.57 |
153100 |
-0.22% |
BKT Analysis |
BKYI |
 |
Bio-Key Intl Inc |
1.81 |
1.85 |
1.78 |
1.81 |
5700 |
0.00% |
BKYI Analysis |
BLCT |
 |
Bluecity Holdings Limited ADR |
1.48 |
1.49 |
1.46 |
1.49 |
25100 |
0.00% |
BLCT Analysis |
BLIN |
 |
Bridgeline Digital Inc |
1.19 |
1.26 |
1.18 |
1.24 |
57800 |
-0.80% |
BLIN Analysis |
BMRA |
 |
Biomerica Inc |
2.96 |
3.00 |
2.95 |
2.99 |
4700 |
-0.33% |
BMRA Analysis |
BNED |
 |
Barnes & Noble Education Inc C |
3.17 |
3.26 |
2.96 |
2.97 |
1121900 |
-5.71% |
BNED Analysis |
BNGO |
 |
Bionano Genomics Inc |
1.51 |
1.54 |
1.41 |
1.42 |
4472200 |
-5.96% |
BNGO Analysis |
BNR |
 |
Burning Rock Biotech Limited ADR |
2.31 |
2.58 |
2.28 |
2.43 |
1457200 |
6.58% |
BNR Analysis |
BOLT |
 |
Bolt Technology Corp |
1.96 |
1.98 |
1.78 |
1.86 |
173700 |
-4.12% |
BOLT Analysis |
BRTX |
 |
BioRestorative Therapies Inc |
3.58 |
3.59 |
3.46 |
3.55 |
5300 |
1.43% |
BRTX Analysis |
BTTR |
 |
Better Choice Company Inc |
2.41 |
2.41 |
2.29 |
2.32 |
5700 |
-2.93% |
BTTR Analysis |
BWEN |
 |
Broadwind Energy Inc |
1.60 |
1.71 |
1.58 |
1.70 |
119300 |
8.28% |
BWEN Analysis |
CASA |
 |
Mexican Restaurants, Inc. |
4.24 |
4.31 |
4.07 |
4.10 |
285200 |
-3.30% |
CASA Analysis |
CCNC |
 |
Code Chain New Continent Ltd |
0.64 |
0.64 |
0.62 |
0.63 |
6800 |
0.00% |
CCNC Analysis |
CDE |
 |
Coeur dAlene Mines Corporation |
3.55 |
3.56 |
3.31 |
3.33 |
3379400 |
-5.40% |
CDE Analysis |
CGC |
 |
Capital Gold Corporation |
3.83 |
3.86 |
3.56 |
3.61 |
2814900 |
-4.75% |
CGC Analysis |
CHCI |
 |
Comstock Homebuilding Companies, Inc |
4.69 |
4.76 |
4.65 |
4.69 |
9700 |
-1.68% |
CHCI Analysis |
CIDM |
 |
Access Integrated Technologies, Inc |
0.79 |
0.79 |
0.58 |
0.62 |
5992100 |
-11.43% |
CIDM Analysis |
CJJD |
 |
China Jo Jo Drugstores Inc |
2.55 |
2.58 |
2.30 |
2.33 |
5400 |
-10.38% |
CJJD Analysis |
CLEU |
 |
China Liberal Education Holdings Ltd |
0.66 |
0.68 |
0.62 |
0.63 |
756500 |
-7.35% |
CLEU Analysis |
CLIR |
 |
Clearsign Combustion |
1.23 |
1.32 |
1.21 |
1.23 |
28800 |
-0.81% |
CLIR Analysis |
CLSD |
 |
Clearside Biomedi |
1.60 |
1.67 |
1.50 |
1.53 |
125700 |
-4.38% |
CLSD Analysis |
CNDT |
 |
Conduent Inc |
4.49 |
4.61 |
4.31 |
4.34 |
1056400 |
-2.69% |
CNDT Analysis |
CNFR |
 |
Conifer Holdings |
1.44 |
1.73 |
1.44 |
1.55 |
1600 |
0.00% |
CNFR Analysis |
CODA |
 |
Coda Octopus Group |
4.91 |
5.04 |
4.80 |
4.80 |
13900 |
-4.00% |
CODA Analysis |
COE |
 |
China Online Education Group |
1.21 |
1.32 |
1.21 |
1.28 |
78000 |
2.40% |
COE Analysis |
CORR |
 |
Corenergy Infrastructure Trust Inc |
2.78 |
2.84 |
2.58 |
2.65 |
25400 |
-4.68% |
CORR Analysis |
CPHI |
 |
China Pharma Holdings, Inc. |
0.22 |
0.24 |
0.22 |
0.22 |
287800 |
0.00% |
CPHI Analysis |
CPIX |
 |
Cumberland Pharmaceuticals, Inc. |
2.02 |
2.07 |
2.02 |
2.04 |
1800 |
-0.97% |
CPIX Analysis |
CRDF |
 |
Cardiff Oncology Inc |
2.31 |
2.40 |
2.13 |
2.28 |
1193000 |
2.70% |
CRDF Analysis |
CREX |
 |
Creative Realities Inc |
0.68 |
0.68 |
0.62 |
0.62 |
147100 |
-7.46% |
CREX Analysis |
CRKN |
 |
Crown ElectroKinetics Corp |
1.00 |
1.03 |
0.95 |
0.98 |
4400 |
-2.00% |
CRKN Analysis |
CTHR |
 |
Charles & Colvard, Ltd |
1.27 |
1.29 |
1.23 |
1.24 |
30400 |
-3.88% |
CTHR Analysis |
CTIB |
 |
CTI Industries Corp |
0.72 |
0.72 |
0.67 |
0.70 |
12400 |
-1.41% |
CTIB Analysis |
CTSO |
 |
Cytosorbents Cor |
2.13 |
2.40 |
2.13 |
2.25 |
384200 |
6.13% |
CTSO Analysis |
CUEN |
 |
Cuentas Inc |
0.65 |
0.66 |
0.62 |
0.63 |
11700 |
0.00% |
CUEN Analysis |
DAKT |
 |
Daktronics, Inc |
3.15 |
3.22 |
3.10 |
3.10 |
159300 |
-1.59% |
DAKT Analysis |
DBD |
 |
Diebold Incorporated |
2.44 |
2.59 |
2.37 |
2.37 |
1263400 |
-1.66% |
DBD Analysis |
DBTX |
 |
Decibel Therapeutics Inc |
2.50 |
2.89 |
2.49 |
2.65 |
495200 |
18.30% |
DBTX Analysis |
DTEA |
 |
Davidstea Inc |
1.78 |
1.87 |
1.78 |
1.83 |
2400 |
0.55% |
DTEA Analysis |
DTST |
 |
Data Storage Corp |
2.40 |
2.45 |
2.35 |
2.40 |
38600 |
-2.04% |
DTST Analysis |
DUO |
 |
Fangdd Network Group Ltd ADR |
2.19 |
2.33 |
2.03 |
2.03 |
37700 |
-5.14% |
DUO Analysis |
DWSN |
 |
Dawson Geophysical Company |
1.41 |
1.41 |
1.36 |
1.37 |
23500 |
-0.72% |
DWSN Analysis |
DXLG |
 |
Destination XL Group |
3.85 |
4.05 |
3.63 |
3.68 |
581100 |
-4.66% |
DXLG Analysis |
DXYN |
 |
The Dixie Group, Inc |
1.37 |
1.38 |
1.27 |
1.28 |
17000 |
-6.57% |
DXYN Analysis |
EAR |
 |
HearUSA, Inc |
1.05 |
1.06 |
0.95 |
0.97 |
1472600 |
-7.62% |
EAR Analysis |
EAST |
 |
Eastside Distilling Inc |
0.70 |
0.70 |
0.68 |
0.68 |
18000 |
-2.86% |
EAST Analysis |
ECOR |
 |
Electrocore Inc |
0.52 |
0.55 |
0.51 |
0.51 |
136900 |
-3.77% |
ECOR Analysis |
EDSA |
 |
Edesa Biotech Inc |
1.57 |
1.61 |
1.47 |
1.47 |
35300 |
-5.77% |
EDSA Analysis |
EDUC |
 |
Educational Development Corporation |
4.45 |
4.45 |
4.27 |
4.29 |
3800 |
0.23% |
EDUC Analysis |
EFOI |
 |
Energy Focus, Inc |
1.61 |
1.67 |
1.57 |
1.57 |
138900 |
-4.85% |
EFOI Analysis |
EMKR |
 |
EMCORE Corporation |
3.28 |
3.42 |
3.28 |
3.29 |
498600 |
0.30% |
EMKR Analysis |
EMX |
 |
Emx Royalty Group |
1.90 |
1.96 |
1.90 |
1.94 |
33500 |
2.11% |
EMX Analysis |
ENSV |
 |
Enservco Corpporation |
2.28 |
2.28 |
2.03 |
2.09 |
282300 |
-5.86% |
ENSV Analysis |
EQS |
 |
Equus Total Return, Inc |
2.51 |
2.67 |
2.51 |
2.62 |
3100 |
2.75% |
EQS Analysis |
EQX |
 |
Equinox Gold Corp |
5.09 |
5.15 |
4.86 |
4.87 |
2095300 |
-4.32% |
EQX Analysis |
EVK |
 |
Ever-Glory International Group, Inc |
1.31 |
1.38 |
1.31 |
1.38 |
6000 |
0.73% |
EVK Analysis |
EXK |
 |
Endeavour Silver Corp |
3.58 |
3.63 |
3.38 |
3.40 |
1860400 |
-4.49% |
EXK Analysis |
EXN |
 |
Excellon Resources |
0.48 |
0.51 |
0.46 |
0.48 |
16200 |
6.67% |
EXN Analysis |
EXPR |
 |
Express, Inc. |
2.20 |
2.27 |
2.08 |
2.10 |
1576400 |
-3.67% |
EXPR Analysis |
EXTN |
 |
Exterran Corp |
4.62 |
4.68 |
4.47 |
4.52 |
129100 |
0.00% |
EXTN Analysis |
EYEN |
 |
Eyenovia Inc |
1.88 |
1.88 |
1.73 |
1.79 |
151700 |
-2.72% |
EYEN Analysis |
FAMI |
 |
Farmmi Inc |
1.20 |
1.20 |
1.10 |
1.11 |
831400 |
-5.93% |
FAMI Analysis |
FARM |
 |
Farmer Brothers Co |
4.62 |
4.63 |
4.50 |
4.60 |
17000 |
1.10% |
FARM Analysis |
FCEL |
 |
FuelCell Energy, Inc |
3.87 |
3.90 |
3.66 |
3.70 |
9887700 |
-4.15% |
FCEL Analysis |
FCRD |
 |
First Eagle Alt Capital Bdc Inc |
3.40 |
3.50 |
3.27 |
3.45 |
38000 |
2.68% |
FCRD Analysis |
FSI |
 |
Flexible Solutions International, Inc |
2.40 |
2.43 |
2.40 |
2.43 |
3500 |
0.83% |
FSI Analysis |