Login or Join
 Learn then Earn

USA Scanner UPTRENDING forming stock list

USA Scanner stocks forming UPTRENDING

2525 stocks found forming UPTRENDING

Company Close Range
1895 Bancorp of Wisconsin, Inc. 11.26 11.12 to 11.31
1st Constitution Bancorp (NJ) 27.79 26.77 to 27.93
21Vianet Group, Inc. 9.31 9.07 to 9.63
360 Finance, Inc. 20.41 20.17 to 20.77
51job, Inc. 51.88 50.90 to 52.14
ACNB Corporation 34.12 33.70 to 34.48
Activision Blizzard, Inc 82.15 81.50 to 83.06
Adial Pharmaceuticals, Inc 0.72 0.70 to 0.72
ADMA Biologics Inc 1.42 1.40 to 1.53
Advaxis, Inc. 0.24 0.24 to 0.29
AdvisorShares Dorsey Wright Short ETF 8.42 8.36 to 8.48
Aeglea BioTherapeutics, Inc. 4.59 4.53 to 4.79
AGNC Investment Corp. 25.58 25.50 to 25.60
AgroFresh Solutions, Inc. 2.26 2.10 to 2.28
Airgain, Inc. 10.85 10.69 to 10.99
Alberton Acquisition Corporation 11.77 11.75 to 11.79
Albireo Pharma, Inc. 26.88 26.06 to 27.67
Alithya Group inc. 2.65 2.61 to 2.65
Alkermes plc 25.00 24.88 to 26.00
Allegiance Bancshares, Inc. 44.75 44.24 to 45.17
Alliance Resource Partners, L.P. 14.54 14.35 to 14.89
Alta Mesa Resources, Inc. 69.62 69.08 to 72.49
Altus Midstream Company 63.86 63.01 to 65.55
A-Mark Precious Metals, Inc. 60.21 58.30 to 60.74
AMCI Acquisition Corp. 9.68 9.68 to 9.72
AMCI Acquisition Corp. 10.41 10.41 to 10.41
AMCI Acquisition Corp. 0.50 0.50 to 0.56
Amdocs Limited 75.66 75.12 to 76.36
AmeriServ Financial Inc. 4.01 3.95 to 4.01
Ames National Corporation 25.26 25.09 to 25.30
Amgen Inc. 231.30 230.70 to 234.33
Amphastar Pharmaceuticals, Inc. 25.09 24.89 to 25.50
Anixa Biosciences, Inc. 3.24 3.15 to 3.37
Apollo Investment Corporation 13.33 13.23 to 13.56
Arch Capital Group Ltd. 45.92 45.90 to 46.81
Ares Capital Corporation 21.40 21.34 to 21.69
Arrow DWA Country Rotation ETF 35.58 35.58 to 35.70
Arrow DWA Tactical ETF 11.06 11.06 to 11.06
Aspen Group Inc. 2.49 2.38 to 2.51
AstroNova, Inc. 13.26 13.07 to 13.26
Auburn National Bancorporation, Inc. 33.96 33.53 to 34.06
B. Riley Financial, Inc. 27.45 27.31 to 27.50
B.O.S. Better Online Solutions 2.82 2.77 to 2.85
Baidu, Inc. 154.48 151.97 to 157.50
BancFirst Corporation 76.34 75.81 to 78.51
Bank7 Corp. 25.63 25.04 to 25.87
BankFinancial Corporation 10.87 10.75 to 10.98
Bankwell Financial Group, Inc. 34.15 33.55 to 34.23
Banner Corporation 65.15 60.50 to 66.79
Barrick Gold Corporation 20.17 18.76 to 20.24
BayCom Corp 19.99 19.83 to 20.10
BCB Bancorp, Inc. (NJ) 15.98 15.89 to 16.16
Bel Fuse Inc. 15.42 14.83 to 15.42
Berry Petroleum Corporation 9.37 9.21 to 9.53
BioCryst Pharmaceuticals, Inc. 14.54 14.50 to 15.39
Biomerica, Inc. 4.60 4.45 to 4.68
Bison Capital Acquisition Corp. 0.48 0.41 to 0.48
Black Ridge Acquisition Corp. 10.00 10.00 to 10.01
Blackbaud, Inc. 73.75 71.71 to 74.14
BlackRock Capital Investment Corporation 4.16 4.13 to 4.25
BlackRock TCP Capital Corp. 13.69 13.63 to 13.78
Blueknight Energy Partners L.P., L.L.C. 3.63 3.41 to 3.66
Blueknight Energy Partners L.P., L.L.C. 8.45 8.42 to 8.45
Bonso Electronics International, Inc. 4.54 4.31 to 4.54
Bryn Mawr Bank Corporation 45.01 44.78 to 46.07
C&F Financial Corporation 53.50 53.40 to 54.27
Caesarstone Ltd. 12.38 12.31 to 12.74
Calavo Growers, Inc. 43.18 41.90 to 43.31
Cal-Maine Foods, Inc. 42.00 41.42 to 42.40
Canterbury Park Holding Corporation 17.54 17.41 to 17.54
Capital City Bank Group 27.55 27.34 to 28.24
Capitala Finance Corp. 25.39 25.34 to 25.48
CapStar Financial Holdings, Inc. 21.80 21.41 to 21.92
CB Financial Services, Inc. 24.54 24.51 to 24.75
CBTX, Inc. 31.49 31.31 to 31.85
CDK Global, Inc. 43.17 43.07 to 43.82
CECO Environmental Corp. 6.50 6.45 to 6.53
Cemtrex Inc. 1.80 1.80 to 1.80
Centennial Resource Development, Inc. 7.41 7.06 to 7.49
Central Valley Community Bancorp 23.00 22.85 to 23.13
Century Aluminum Company 17.13 16.92 to 17.83
Check Point Software Technologies Ltd. 124.88 123.00 to 128.12
Chicken Soup for the Soul Entertainment, Inc. 26.97 26.80 to 27.01
China Natural Resources, Inc. 0.91 0.91 to 0.96
China Recycling Energy Corporation 6.72 6.30 to 6.74
CHS Inc 28.54 28.42 to 28.59
CIM Commercial Trust Corporation 24.87 24.87 to 24.87
Citius Pharmaceuticals, Inc. 1.59 1.54 to 1.63
Citius Pharmaceuticals, Inc. 0.60 0.54 to 0.60
Citizens Community Bancorp, Inc. 13.99 13.94 to 14.05
Citrix Systems, Inc. 104.70 100.01 to 105.35
CME Group Inc. 229.62 224.23 to 230.66
Codorus Valley Bancorp, Inc 22.11 21.96 to 22.32
Coffee Holding Co., Inc. 4.47 4.41 to 4.55
Colony Bankcorp, Inc. 18.13 18.05 to 18.50
Community West Bancshares 13.78 13.78 to 13.86
Comstock Holding Companies, Inc. 5.14 5.03 to 5.25
Conifer Holdings, Inc. 2.45 2.37 to 2.45
Conifer Holdings, Inc. 24.84 24.77 to 24.84
ConnectOne Bancorp, Inc. 35.65 35.47 to 36.62
CPI Card Group Inc. 17.43 17.13 to 17.79
Creative Realities, Inc. 1.51 1.33 to 1.52
Credit Suisse AG 8.55 8.48 to 8.56
Credit Suisse AG 5.24 5.17 to 5.25
Credit Suisse AG 5.39 5.39 to 5.43
Cresud S.A.C.I.F. y A. 4.97 4.86 to 4.99
CSI Compressco LP 1.50 1.50 to 1.51
CVB Financial Corporation 22.84 22.73 to 23.28
CVD Equipment Corporation 4.80 4.62 to 4.85
Cyclacel Pharmaceuticals, Inc. 7.60 6.58 to 7.60
CytomX Therapeutics, Inc. 4.08 3.83 to 4.16
Data I/O Corporation 4.92 4.54 to 5.09
Dermira, Inc. 5.27 5.04 to 5.52
Deswell Industries, Inc. 3.86 3.74 to 3.86
Diamondback Energy, Inc. 125.71 123.51 to 127.80
Dicerna Pharmaceuticals, Inc. 38.22 38.21 to 38.24
Discovery, Inc. 28.58 28.28 to 30.07
Discovery, Inc. 27.78 27.55 to 29.29
Donegal Group, Inc. 14.00 14.00 to 14.00
Dorchester Minerals, L.P. 22.00 21.95 to 22.86
Dropbox, Inc. 24.49 24.29 to 25.00
E.W. Scripps Company (The) 20.38 20.17 to 20.70
Eagle Bancorp Montana, Inc. 23.74 23.33 to 23.74
East West Bancorp, Inc. 87.25 87.20 to 90.86
Eaton Vance NextShares Trust II 100.04 100.04 to 100.04
EDAP TMS S.A. 6.75 6.65 to 7.16
EdtechX Holdings Acquisition Corp. 10.03 10.03 to 10.04
EdtechX Holdings Acquisition Corp. 10.25 10.25 to 10.25
Elbit Systems Ltd. 176.96 176.96 to 181.00
electroCore, Inc. 0.69 0.69 to 0.88
Electronic Arts Inc. 136.91 134.70 to 138.22
Electro-Sensors, Inc. 6.37 6.28 to 6.50
Elmira Savings Bank NY (The) 22.84 22.82 to 22.86
Emclaire Financial Corp 29.60 29.60 to 29.80
Encore Capital Group Inc 65.73 65.62 to 67.82
Entera Bio Ltd. 0.34 0.34 to 0.34
Epsilon Energy Ltd. 5.72 5.67 to 5.80
Equillium, Inc. 3.86 3.51 to 3.86
Ericsson 11.34 11.28 to 11.40
ESSA Bancorp, Inc. 17.63 17.60 to 17.64
EuroDry Ltd. 19.60 18.70 to 20.56
Euronet Worldwide, Inc. 124.56 123.31 to 127.95
Euroseas Ltd. 29.43 28.13 to 31.00
Evofem Biosciences, Inc. 0.49 0.41 to 0.51
Evoke Pharma, Inc. 0.58 0.54 to 0.59
Famous Dave's of America, Inc. 6.76 6.20 to 6.95
Farmers & Merchants Bancorp, Inc. 32.79 32.05 to 32.88
FFBW, Inc. 12.00 11.91 to 12.00
First Business Financial Services, Inc. 31.52 31.10 to 31.52
First Capital, Inc. 41.50 41.50 to 41.50
First Citizens BancShares, Inc. 897.89 882.15 to 905.71
First Community Corporation 21.33 21.20 to 21.50
First Financial Northwest, Inc. 16.65 16.60 to 16.71
First Northwest Bancorp 20.40 20.09 to 20.40
First Trust Alternative Absolute Return Strategy ETF 29.42 29.26 to 29.58
First Trust Brazil AlphaDEX Fund 11.59 11.57 to 11.61
First Trust China AlphaDEX Fund 28.33 28.19 to 28.33
First Trust Developed Markets ex-US Small Cap AlphaDEX Fund 45.22 45.22 to 45.32
First Trust Emerging Markets AlphaDEX Fund 26.77 26.72 to 26.87
First Trust Emerging Markets Equity Select ETF 49.64 49.64 to 49.67
First Trust Emerging Markets Local Currency Bond ETF 31.34 31.15 to 31.41
First Trust Emerging Markets Small Cap AlphaDEX Fund 40.65 40.56 to 40.86
First Trust Global Tactical Commodity Strategy Fund 24.32 24.25 to 24.44
First Trust Indxx Global Agriculture ETF 31.58 31.58 to 31.65
First Trust Indxx Global Natural Resources Income ETF 15.00 14.99 to 15.11
First Trust Latin America AlphaDEX Fund 17.59 17.55 to 17.59
First Trust Multi-Asset Diversified Income Index Fund 16.98 16.94 to 17.11
First Trust Nasdaq Food & Beverage ETF 26.56 26.56 to 26.78
First Trust Nasdaq Oil & Gas ETF 21.99 21.85 to 22.52
First Trust Senior Loan Fund ETF 47.98 47.90 to 48.08
First United Corporation 20.20 19.99 to 20.20
First US Bancshares, Inc. 10.88 10.65 to 10.88
First Western Financial, Inc. 33.25 32.53 to 34.20
Fortress Biotech, Inc. 26.22 26.10 to 26.23
Forward Pharma A/S 5.92 5.60 to 5.96
Fulton Financial Corporation 18.48 17.96 to 18.75
Fuwei Films (Holdings) Co., Ltd. 7.93 7.30 to 7.93
FVCBankcorp, Inc. 20.30 19.99 to 20.73
Galapagos NV 54.76 53.58 to 55.12
Gamida Cell Ltd. 2.72 2.35 to 2.87
Genetic Technologies Ltd 2.06 2.00 to 2.08
Gentherm Inc 94.66 93.56 to 96.73
Geospace Technologies Corporation 8.40 7.87 to 8.43
Gladstone Commercial Corporation 26.69 26.69 to 26.69
Global Indemnity Limited 26.50 26.18 to 26.56
Global Indemnity Limited 25.54 25.50 to 25.60
Global Self Storage, Inc. 5.93 5.85 to 6.11
Global X MSCI SuperDividend EAFE ETF 16.20 16.20 to 16.28
Golar LNG Limited 13.63 13.51 to 13.95
Golub Capital BDC, Inc. 15.66 15.59 to 15.71
Great Elm Capital Corp. 25.25 25.25 to 25.33
Green Plains Partners LP 14.78 14.75 to 14.99
Greene County Bancorp, Inc. 37.40 36.70 to 37.40
Grifols, S.A. 12.46 12.24 to 12.54
Grindrod Shipping Holdings Ltd. 18.90 18.01 to 19.89
GSI Technology, Inc. 4.83 4.58 to 4.85
Guaranty Bancshares, Inc. 38.41 38.30 to 41.87
Guaranty Federal Bancshares, Inc. 34.43 33.75 to 34.86
Hallador Energy Company 2.62 2.56 to 2.74
Hancock Whitney Corporation 55.18 54.51 to 59.82
Hanmi Financial Corporation 25.99 25.84 to 26.65
Harrow Health, Inc. 8.41 8.32 to 8.58
Hawthorn Bancshares, Inc. 25.89 25.65 to 25.89
Haymaker Acquisition Corp. 9.95 9.95 to 9.95
Healthcare Services Group, Inc. 18.13 17.46 to 18.31
HealthEquity, Inc. 48.47 47.77 to 49.69
Hennessy Advisors, Inc. 11.33 11.20 to 11.33
Heritage Commerce Corp 12.43 12.41 to 12.78
Heritage Financial Corporation 26.49 26.46 to 27.45
HMN Financial, Inc. 24.99 24.99 to 24.99
Home Federal Bancorp, Inc. of Louisiana 20.40 20.05 to 20.40
Hope Bancorp, Inc. 16.27 16.26 to 16.87
Horizon Bancorp, Inc. 22.94 22.82 to 23.78
Houghton Mifflin Harcourt Company 17.37 17.20 to 17.99
Howard Bancorp, Inc. 24.18 24.17 to 25.00
Huntington Bancshares Incorporated 17.11 17.09 to 17.56
Hurco Companies, Inc. 31.25 31.02 to 31.90
HV Bancorp, Inc. 21.64 21.64 to 21.64
IBEX Holdings Limited 14.71 14.10 to 15.00
Icahn Enterprises L.P. 54.30 53.20 to 54.90
ICC Holdings, Inc. 16.56 16.56 to 16.60
IF Bancorp, Inc. 26.29 26.29 to 26.29
IMAC Holdings, Inc. 1.38 1.29 to 1.44
ImmuCell Corporation 8.77 8.32 to 8.98
Immuron Limited 3.84 3.72 to 4.06
Incyte Corporation 74.78 74.06 to 76.19
Independent Bank Corporation 25.11 25.01 to 25.68
Independent Bank Group, Inc 77.25 76.98 to 79.63
Innodata Inc. 6.21 5.91 to 6.43
Innovative Solutions and Support, Inc. 6.75 6.70 to 6.85
Integrated Media Technology Limited 11.41 9.03 to 11.68
Intercept Pharmaceuticals, Inc. 17.45 16.52 to 18.12
Invesco BLDRS Emerging Markets 50 ADR Index Fund 48.10 48.10 to 48.84
Invesco DWA Energy Momentum ETF 34.41 34.17 to 35.23
Invesco FTSE International Low Beta Equal Weight ETF 29.09 29.06 to 29.09
Invesco International Dividend Achievers ETF 18.88 18.75 to 18.98
Invesco Optimum Yield Diversified Commodity Strategy No K-1 ET 14.93 14.91 to 15.02
Invesco Russell 1000 Low Beta Equal Weight ETF 41.30 41.30 to 41.53
Invesco S&P SmallCap Energy ETF 7.87 7.76 to 8.09
Invesco Strategic Developed ex-US ETF 31.05 31.05 to 31.31
Invesco Strategic Emerging Markets ETF 29.00 29.00 to 29.11
Invesco Variable Rate Investment Grade ETF 25.08 25.06 to 25.08
Investar Holding Corporation 19.07 18.87 to 19.07
Investors Bancorp, Inc. 16.85 16.73 to 17.19
iQIYI, Inc. 4.84 4.70 to 4.98
iRhythm Technologies, Inc. 127.67 127.37 to 135.71
iShares 1-3 Year International Treasury Bond ETF 77.97 77.91 to 78.00
iShares Asia 50 ETF 77.94 77.76 to 78.39
iShares Commodities Select Strategy ETF 33.15 33.07 to 33.36
iShares ESG MSCI EM ETF 40.30 40.24 to 40.49
iShares MSCI Brazil Small-Cap ETF 13.25 13.10 to 13.28
iShares MSCI China ETF 63.19 63.08 to 63.70
iShares MSCI Europe Financials Sector Index Fund 21.05 21.05 to 21.30
iShares MSCI Global Gold Miners ETF 27.65 26.10 to 27.71
iShares MSCI Qatar ETF 21.96 21.90 to 22.00
iShares MSCI Turkey ETF 20.59 20.12 to 20.74
iShares MSCI UAE ETF 16.50 16.33 to 16.54
iShares S&P Emerging Markets Infrastructure Index Fund 24.22 24.04 to 24.23
Jazz Pharmaceuticals plc 140.64 138.92 to 142.53
JD.com, Inc. 72.30 72.03 to 74.22
Kaiser Aluminum Corporation 100.14 99.88 to 105.36
Kelly Services, Inc. 18.47 18.47 to 18.50
Kentucky First Federal Bancorp 7.39 7.39 to 7.39
Kirkland's, Inc. 16.74 16.52 to 17.11
KLX Energy Services Holdings, Inc. 4.93 4.54 to 5.07
L.B. Foster Company 15.18 15.00 to 15.34
Lake Shore Bancorp, Inc. 14.96 14.90 to 15.10
Landec Corporation 10.71 10.62 to 10.93
Landmark Bancorp Inc. 29.60 29.30 to 30.00
Landmark Infrastructure Partners LP 16.49 16.46 to 16.51
Landmark Infrastructure Partners LP 25.50 25.48 to 25.65
Landmark Infrastructure Partners LP 25.30 25.30 to 25.37
Landmark Infrastructure Partners LP 25.47 25.40 to 25.55
Lawson Products, Inc. 49.47 48.57 to 49.85
LF Capital Acquistion Corp. 9.90 9.90 to 9.90
LF Capital Acquistion Corp. 10.08 10.08 to 10.08
LF Capital Acquistion Corp. 0.47 0.37 to 0.47
Liberty Global plc 28.25 28.25 to 28.31
Liberty Media Corporation 49.71 49.64 to 49.71
Lifeway Foods, Inc. 5.09 5.00 to 5.23
LightPath Technologies, Inc. 2.49 2.42 to 2.57
Limelight Networks, Inc. 3.70 3.50 to 3.74
Limestone Bancorp, Inc. 19.45 19.01 to 19.71
Lindblad Expeditions Holdings Inc. 18.48 18.22 to 18.60
Loncar China BioPharma ETF 25.65 25.65 to 25.93
Magellan Health, Inc. 94.99 94.97 to 95.36
Malvern Bancorp, Inc. 15.99 15.75 to 15.99
Manhattan Bridge Capital, Inc 5.71 5.62 to 5.80
ManTech International Corporation 74.82 73.72 to 76.06
Marine Petroleum Trust 4.70 4.52 to 4.73
Marlin Business Services Corp. 23.49 23.49 to 23.51
Martin Midstream Partners L.P. 3.07 2.92 to 3.13
MDJM LTD 1.96 1.93 to 1.97
Medalist Diversified REIT, Inc. 1.05 0.99 to 1.07
Medallion Financial Corp. 6.53 6.48 to 6.75
Medigus Ltd. 0.35 0.35 to 0.35
Melco Resorts & Entertainment Limited 11.08 10.85 to 11.33
Mercantile Bank Corporation 38.96 38.68 to 40.01
Mercury Systems Inc 58.55 57.66 to 59.25
Meridian Bioscience Inc. 20.93 20.45 to 21.14
Merrimack Pharmaceuticals, Inc. 4.88 4.44 to 4.94
Methanex Corporation 47.41 46.05 to 47.95
Middlefield Banc Corp. 25.96 25.60 to 25.96
Midland States Bancorp, Inc. 27.29 27.16 to 27.79
Mid-Southern Bancorp, Inc. 14.95 14.87 to 14.95
Mimecast Limited 79.68 79.67 to 80.03
MIND C.T.I. Ltd. 3.22 3.20 to 3.25
Momo Inc. 9.22 9.20 to 9.65
Mondelez International, Inc. 67.60 67.45 to 68.17
Moneygram International, Inc. 8.44 7.94 to 8.50
MoSys, Inc. 4.50 4.09 to 4.50
Mr. Cooper Group Inc. 44.21 43.96 to 44.84
MTBC, Inc. 29.19 29.12 to 29.25
Mudrick Capital Acquisition Corporation 10.37 10.37 to 10.37
Myriad Genetics, Inc. 26.68 26.45 to 27.17
National Security Group, Inc. 9.00 9.00 to 9.06
Natural Alternatives International, Inc. 13.62 13.18 to 13.71
Natural Health Trends Corp. 7.44 7.27 to 7.49
NCS Multistage Holdings, Inc. 40.03 39.50 to 42.50
NetEase, Inc. 103.46 102.78 to 105.35
NeuroMetrix, Inc. 5.45 5.23 to 5.94
New York Mortgage Trust, Inc. 25.32 25.31 to 25.34
Newell Brands Inc. 23.30 23.21 to 23.89
Nexstar Media Group, Inc. 163.34 161.19 to 168.43
Nicholas Financial, Inc. 11.66 11.50 to 11.66
Nicolet Bankshares Inc. 89.82 87.29 to 90.00
NMI Holdings Inc 24.93 24.87 to 25.74
Norwood Financial Corp. 28.22 27.60 to 28.47
NuCana plc 2.70 2.70 to 2.94
NuVasive, Inc. 55.44 55.27 to 57.12
Nymox Pharmaceutical Corporation 1.66 1.65 to 1.79
Oak Valley Bancorp (CA) 17.95 17.65 to 17.95
Oaktree Specialty Lending Corporation 7.63 7.58 to 7.68
Ocean Bio-Chem, Inc. 9.00 8.80 to 9.00
Oconee Federal Financial Corp. 21.96 21.96 to 22.56
Odyssey Marine Exploration, Inc. 5.83 5.65 to 5.84
Office Depot, Inc. 42.69 41.51 to 43.57
Ohio Valley Banc Corp. 30.57 30.02 to 30.57
Old Point Financial Corporation 23.94 23.94 to 24.11
Old Second Bancorp, Inc. 13.63 13.59 to 14.03
Omega Flex, Inc. 143.32 137.38 to 146.64
Oncolytics Biotech Inc. 1.83 1.70 to 1.92
Optibase Ltd. 12.40 12.37 to 12.40
OptimumBank Holdings, Inc. 4.31 4.10 to 4.31
OptiNose, Inc. 2.05 1.97 to 2.07
Origin Agritech Limited 7.24 6.91 to 7.25
Oxbridge Re Holdings Limited 5.32 5.16 to 5.51
Oxbridge Re Holdings Limited 0.60 0.50 to 0.60
Oxford Lane Capital Corp. 8.14 8.10 to 8.24
Oxford Lane Capital Corp. 25.35 25.24 to 25.45
Oxford Lane Capital Corp. 24.98 24.93 to 25.00
P & F Industries, Inc. 6.25 6.13 to 6.31
PACCAR Inc. 94.16 93.97 to 96.29
Pacific City Financial Corporation 23.66 23.41 to 24.81
Pacira Pharmaceuticals, Inc. 64.26 63.95 to 66.11
Pan American Silver Corp. 24.90 23.08 to 25.21
Parke Bancorp, Inc. 23.60 23.36 to 24.00
Park-Ohio Holdings Corp. 22.35 22.13 to 23.21
Pathfinder Bancorp, Inc. 17.25 17.14 to 17.25
Patterson-UTI Energy, Inc. 10.10 9.98 to 10.41
PDC Energy, Inc. 54.88 53.48 to 55.76
PDL Community Bancorp 15.30 15.00 to 15.30
PennantPark Investment Corporation 7.00 6.95 to 7.02
Penns Woods Bancorp, Inc. 24.30 24.10 to 24.30
Peoples Bancorp of North Carolina, Inc. 27.97 27.70 to 27.97
People's United Financial, Inc. 20.35 20.34 to 21.12
People's United Financial, Inc. 28.00 27.61 to 28.06
Pepsico, Inc. 175.21 173.57 to 175.96
Perma-Pipe International Holdings, Inc. 8.89 8.75 to 9.00
Phio Pharmaceuticals Corp. 0.02 0.01 to 0.03
Phunware, Inc. 2.00 1.93 to 2.40
Pinduoduo Inc. 64.35 62.16 to 66.35
Pingtan Marine Enterprise Ltd. 0.68 0.68 to 0.72
Pintec Technology Holdings Limited 0.78 0.76 to 0.85
Plumas Bancorp 35.99 35.50 to 36.00
Pluristem Therapeutics, Inc. 1.99 1.92 to 2.11
Popular, Inc. 93.87 93.29 to 96.63
Potbelly Corporation 5.69 5.56 to 5.77
Preferred Bank 78.50 78.47 to 80.82
PrimeEnergy Resources Corporation 78.88 77.00 to 79.60
Primoris Services Corporation 25.94 25.71 to 27.29
Pro-Dex, Inc. 24.65 24.05 to 24.75
ProShares UltraPro Short QQQ 37.15 34.76 to 37.24
ProShares UltraShort Nasdaq Biotechnology 25.32 24.24 to 25.36
Prospect Capital Corporation 8.89 8.82 to 8.94
Provident Financial Holdings, Inc. 16.87 16.67 to 17.23
Prudential Bancorp, Inc. 14.07 13.80 to 14.07
PTC Therapeutics, Inc. 41.14 41.01 to 43.02
Pulmatrix, Inc. 0.43 0.40 to 0.44
QCR Holdings, Inc. 60.43 60.35 to 62.00
QuickLogic Corporation 5.29 5.15 to 5.49
RADA Electronic Industries Ltd. 10.06 10.00 to 10.41
Ramaco Resources, Inc. 13.71 13.41 to 14.16
Randolph Bancorp, Inc. 24.41 23.69 to 24.41
RBB Bancorp 27.16 27.00 to 27.68
Reading International Inc 4.34 4.30 to 4.36
Reading International Inc 22.70 19.50 to 24.07
Redhill Biopharma Ltd. 2.77 2.53 to 2.79
Regeneron Pharmaceuticals, Inc. 618.11 612.40 to 628.05
Reliant Bancorp, Inc. 35.50 34.92 to 35.65
ReTo Eco-Solutions, Inc. 2.16 1.72 to 2.20
RGC Resources Inc. 23.09 22.57 to 23.34
Rhinebeck Bancorp, Inc. 10.90 10.80 to 10.90
Rockwell Medical, Inc. 0.51 0.45 to 0.51
Rosehill Resources Inc. 9.95 9.95 to 9.95
Royal Gold, Inc. 105.13 100.25 to 105.54
Ryanair Holdings plc 114.00 111.54 to 115.47
Salisbury Bancorp, Inc. 54.50 53.66 to 54.98
Sanofi 52.08 51.77 to 52.23
SB Financial Group, Inc. 21.00 20.13 to 21.02
Schultze Special Purpose Acquisition Corp. 9.85 9.85 to 9.85
Schultze Special Purpose Acquisition Corp. 0.49 0.49 to 0.49
Security National Financial Corporation 9.22 9.06 to 9.33
Seneca Foods Corp. 47.11 47.11 to 47.12
Sensus Healthcare, Inc. 8.20 8.01 to 8.58
SG Blocks, Inc. 2.25 2.15 to 2.41
ShiftPixy, Inc. 1.67 1.33 to 1.83
Sify Technologies Limited 3.27 3.19 to 3.30
Silgan Holdings Inc. 43.35 42.51 to 43.51
Sinclair Broadcast Group, Inc. 29.30 28.49 to 30.31
Smart Sand, Inc. 2.09 2.04 to 2.10
Social Reality, Inc. 5.28 5.10 to 5.42
Sohu.com Limited 17.34 17.15 to 17.78
Sotherly Hotels Inc. 17.05 16.05 to 17.13
Sotherly Hotels Inc. 17.50 17.43 to 17.50
Splunk Inc. 118.78 118.00 to 121.92
Spok Holdings, Inc. 9.71 9.63 to 9.76
SSR Mining Inc. 17.62 16.59 to 17.69
Sterling Bancorp, Inc. 5.83 5.77 to 5.84
Sterling Construction Company Inc 27.74 27.20 to 28.42
Strata Skin Sciences, Inc. 1.52 1.50 to 1.57
Strattec Security Corporation 41.17 39.71 to 41.24
Summit State Bank 15.85 15.25 to 15.85
Synalloy Corporation 17.76 17.35 to 17.87
Take-Two Interactive Software, Inc. 163.36 155.20 to 167.95
Taoping Inc. 1.71 1.60 to 1.80
Tarena International, Inc. 2.03 1.91 to 2.13
Taylor Devices, Inc. 10.71 10.44 to 10.73
TCG BDC, Inc. 14.19 14.14 to 14.36
TFS Financial Corporation 18.16 17.97 to 18.36
The Bancorp, Inc. 30.00 29.91 to 32.11
The Community Financial Corporation 39.47 39.22 to 39.78
The Goodyear Tire & Rubber Company 22.49 22.47 to 23.60
The Herzfeld Caribbean Basin Fund, Inc. 5.70 5.63 to 5.78
The Kraft Heinz Company 37.22 37.08 to 37.69
TransGlobe Energy Corporation 3.31 3.16 to 3.34
TravelCenters of America LLC 26.50 26.30 to 26.66
TravelCenters of America LLC 25.95 25.89 to 26.25
Tricida, Inc. 9.18 8.70 to 9.18
TrueCar, Inc. 3.74 3.67 to 3.77
TSR, Inc. 11.76 11.50 to 12.00
Tuniu Corporation 1.33 1.31 to 1.38
Twelve Seas Investment Company 9.85 9.85 to 9.85
Twelve Seas Investment Company 0.55 0.55 to 0.55
Twenty-First Century Fox, Inc. 36.48 36.28 to 37.21
Twenty-First Century Fox, Inc. 39.66 39.38 to 40.45
U.S. Energy Corp. 3.63 3.53 to 3.69
U.S. Global Investors, Inc. 5.56 5.50 to 5.70
Union Bankshares, Inc. 32.74 31.59 to 32.74
United Security Bancshares 8.39 8.32 to 8.55
United Therapeutics Corporation 205.07 205.00 to 213.66
United-Guardian, Inc. 16.98 16.35 to 16.99
Upland Software, Inc. 20.79 20.20 to 21.02
Value Line, Inc. 55.68 53.74 to 57.50
Vanguard International High Dividend Yield ETF 69.80 69.65 to 70.19
Verint Systems Inc. 53.57 52.75 to 54.41
Verona Pharma plc 6.89 6.50 to 6.89
Vertex Pharmaceuticals Incorporated 230.84 230.41 to 232.66
Viacom Inc. 11.56 11.50 to 11.78
VictoryShares Emerging Market High Div Volatility Wtd ETF 23.90 23.82 to 23.90
VictoryShares International High Div Volatility Wtd ETF 33.56 33.56 to 33.66
Viper Energy Partners LP 26.82 26.55 to 27.25
Virco Manufacturing Corporation 3.20 3.12 to 3.24
Visterra, Inc. 6.18 6.15 to 6.33
Vodafone Group Plc 16.55 16.52 to 16.74
Voyager Therapeutics, Inc. 2.94 2.88 to 2.96
Washington Federal, Inc. 36.52 36.35 to 37.51
Weibo Corporation 33.55 33.30 to 34.29
Weight Watchers International Inc 226.56 224.91 to 230.67
Weyco Group, Inc. 24.85 24.40 to 25.00
Wheeler Real Estate Investment Trust, Inc. 7.23 6.53 to 7.49
Willamette Valley Vineyards, Inc. 9.28 9.01 to 9.74
WisdomTree China ex-State-Owned Enterprises Fund 48.85 48.74 to 49.18
WisdomTree Germany Hedged Equity Fund 36.55 36.33 to 36.66
Woodward, Inc. 115.66 114.30 to 117.65
WVS Financial Corp. 15.63 15.63 to 15.63
Wynn Resorts, Limited 89.06 88.95 to 92.05
Xenon Pharmaceuticals Inc. 31.61 30.86 to 33.02
Yatra Online, Inc. 1.87 1.72 to 1.89
YY Inc. 50.56 50.12 to 51.50
Zix Corporation 8.49 8.48 to 8.50
ZK International Group Co., Ltd 1.45 1.40 to 1.53
Zogenix, Inc. 25.92 25.87 to 26.57
Zynga Inc. 9.02 8.96 to 9.14
Abercrombie & Fitch Company 34.14 33.99 to 35.23
Aberdeen Income Credit Strategies Fund 10.31 10.28 to 10.38
Acco Brands Corporation 8.37 8.23 to 8.47
Adams Natural Resources Fund, Inc. 18.90 18.87 to 19.48
Aegon NV 5.61 5.60 to 5.74
Aflac Incorporated 62.76 62.71 to 63.96
Agnico Eagle Mines Limited 54.30 50.72 to 54.57
Alamos Gold Inc. 7.31 6.75 to 7.39
Algonquin Power & Utilities Corp. 14.16 13.99 to 14.21
Allegheny Technologies Incorporated 20.51 19.67 to 20.70
AllianceBernstein Holding L.P. 50.23 50.16 to 51.80
Allison Transmission Holdings, Inc. 40.95 40.57 to 41.91
Altria Group 50.09 49.86 to 50.52
Aluminum Corporation of China Limited 14.70 14.40 to 14.78
American Electric Power Company, Inc. 90.30 89.64 to 91.07
American Equity Investment Life Holding Company 41.91 41.90 to 43.24
Ampco-Pittsburgh Corporation 5.60 5.49 to 5.61
Anaplan, Inc. 46.59 45.49 to 47.50
AngloGold Ashanti Limited 20.78 18.81 to 20.94
Anheuser-Busch Inbev SA 65.90 65.70 to 66.43
Antero Midstream Partners LP 10.38 10.28 to 10.57
Apache Corporation 32.38 32.10 to 33.54
Apollo Commercial Real Estate Finance 13.80 13.79 to 14.13
Apollo Senior Floating Rate Fund Inc. 16.97 16.76 to 17.20
Apollo Tactical Income Fund Inc. 15.65 15.63 to 15.70
ArcelorMittal 35.62 35.49 to 36.34
Arch Coal, Inc. 100.64 98.84 to 104.70
Archer-Daniels-Midland Company 71.00 71.00 to 72.12
Archrock, Inc. 8.44 8.38 to 8.59
Arlington Asset Investment Corp 25.28 25.20 to 25.28
ASA Gold and Precious Metals Limited 22.66 21.12 to 22.70
Assured Guaranty Ltd. 54.22 54.06 to 55.40
Astrazeneca PLC 59.48 59.42 to 59.85
AT&T Inc. 27.28 26.78 to 27.48
Athene Holding Ltd. 83.33 82.17 to 84.32
Autohome Inc. 36.49 35.73 to 36.84
Avista Corporation 43.57 43.46 to 44.23
Axis Capital Holdings Limited 56.16 55.91 to 57.26
Azul S.A. 13.96 13.89 to 14.41
Bain Capital Specialty Finance, Inc. 15.88 15.72 to 15.90
Ball Corporation 91.75 89.79 to 92.25
Banc of California, Inc. 21.16 21.13 to 21.91
Banco Bilbao Viscaya Argentaria S.A. 6.41 6.40 to 6.56
Banco Bradesco Sa 3.85 3.81 to 3.89
Banco Bradesco Sa 3.22 3.18 to 3.25
Banco De Chile 18.55 18.30 to 18.76
Banco Santander Brasil SA 5.83 5.77 to 5.90
Banco Santander Chile 19.19 18.97 to 19.50
Banco Santander Mexico, S.A., Institucion de Ban 5.78 5.76 to 5.84
BanColombia S.A. 36.08 35.20 to 36.48
Bank Of Montreal 117.21 116.97 to 119.61
Bank of Nova Scotia (The) 72.83 72.61 to 74.18
Barclays PLC 11.44 11.41 to 11.59
Barings Corporate Investors 16.23 15.98 to 16.64
Barings Participation Investors 14.58 14.28 to 14.58
BCE, Inc. 53.00 52.85 to 53.41
Becton, Dickinson and Company 263.87 260.03 to 264.96
Berry Global Group, Inc. 73.19 72.12 to 73.91
BHP Group Limited 68.48 67.65 to 68.79
BHP Group Plc 67.99 67.16 to 68.17
Biglari Holdings Inc. 665.78 665.78 to 672.01
Bio-Rad Laboratories, Inc. 605.00 605.00 to 605.00
BlackRock Energy and Resources Trust 10.84 10.76 to 10.99
Blackrock Floating Rate Income Strategies Fund Inc 13.86 13.75 to 13.88
Blackrock Global 14.08 13.94 to 14.17
BlackRock Resources 10.06 10.02 to 10.18
Blue Apron Holdings, Inc. 7.36 6.99 to 7.59
Boeing Company (The) 217.08 216.94 to 225.42
Boston Scientific Corporation 44.05 44.00 to 44.72
BP Midstream Partners LP 18.50 18.29 to 18.75
BP p.l.c. 32.10 31.74 to 32.64
BP Prudhoe Bay Royalty Trust 6.16 5.85 to 6.47
Braemar Hotels & Resorts Inc. 5.45 5.34 to 5.65
Brasilagro Cia Brasileira De Propriedades Agricolas 5.20 5.14 to 5.24
BRF S.A. 4.42 4.25 to 4.43
Bright Horizons Family Solutions Inc. 127.55 127.47 to 130.82
Brink's Company (The) 71.74 71.01 to 72.46
Bristol-Myers Squibb Company 64.72 64.42 to 65.33
British American Tobacco p.l.c. 42.87 42.40 to 43.08
Brookdale Senior Living Inc. 5.32 5.32 to 5.62
Brookfield Infrastructure Partners LP 60.37 59.36 to 60.68
Buenaventura Mining Company Inc. 8.87 8.32 to 8.88
Bunge Limited 96.76 96.35 to 98.28
BWX Technologies, Inc. 49.18 48.51 to 49.66
CACI International, Inc. 275.80 275.40 to 280.21
Cactus, Inc. 45.51 45.00 to 46.59
Caleres, Inc. 23.60 22.97 to 23.90
Campbell Soup Company 46.04 45.91 to 46.77
Canadian Imperial Bank of Commerce 130.62 129.97 to 132.08
Canadian National Railway Company 123.23 121.59 to 124.05
Canadian Natural Resources Limited 53.05 52.36 to 53.35
Canadian Pacific Railway Limited 75.89 75.59 to 76.64
Castlight Health, inc. 2.03 2.03 to 2.04
CBL & Associates Properties, Inc. 30.00 29.87 to 30.16
Cementos Pacasmayo S.A.A. 6.55 6.50 to 6.65
Cenovus Energy Inc 14.87 14.66 to 15.15
Center Coast Brookfield MLP & Energy Infrastructur 15.63 15.38 to 15.78
Centrais Electricas Brasileiras S.A.- Eletrobras 6.07 5.84 to 6.15
Centrais Electricas Brasileiras S.A.- Eletrobras 5.91 5.84 to 5.96
Charah Solutions, Inc. 5.66 5.57 to 5.80
Cheetah Mobile Inc. 1.42 1.42 to 1.51
Chevron Corporation 128.91 128.54 to 130.15
China Eastern Airlines Corporation Ltd. 19.66 19.66 to 20.36
China Fund, Inc. (The) 18.67 18.61 to 18.83
China Life Insurance Company Limited 8.86 8.82 to 8.93
China Petroleum & Chemical Corporation 53.36 53.09 to 53.74
China Southern Airlines Company Limited 32.07 31.78 to 32.23
Chunghwa Telecom Co., Ltd. 42.56 42.50 to 42.76
Church & Dwight Company, Inc. 102.93 102.77 to 104.84
Cigna Corporation 238.80 238.49 to 244.17
CIT Group Inc (DEL) 53.50 51.36 to 54.33
Citizens Financial Group, Inc. 54.36 53.94 to 56.15
Civeo Corporation 20.17 19.44 to 20.25
Civitas Solutions, Inc. 55.27 54.22 to 56.40
ClearBridge Energy Midstream Opportunity Fund Inc. 24.82 24.52 to 25.21
ClearBridge MLP and Midstream Fund Inc. 30.14 29.84 to 30.72
ClearBridge MLP and Midstream Total Return Fund In 26.46 26.23 to 26.79
Clorox Company (The) 181.13 179.27 to 182.89
CMS Energy Corporation 26.61 26.45 to 26.61
CMS Energy Corporation 26.81 26.76 to 26.90
CNX Resources Corporation 24.83 24.80 to 26.25
CNX Resources Corporation 15.56 15.56 to 16.22
Coca-Cola Company (The) 61.00 60.56 to 61.18
Coca-Cola European Partners plc 58.26 57.82 to 58.95
Coeur Mining, Inc. 5.44 5.07 to 5.50
Colgate-Palmolive Company 84.06 83.50 to 85.04
Comcast Corporation 63.63 62.24 to 64.00
Comerica Incorporated 96.67 96.57 to 99.93
Community Health Systems, Inc. 14.28 13.75 to 14.74
Comp En De Mn Cemig ADS 2.41 2.38 to 2.45
Comp En De Mn Cemig ADS 3.35 3.24 to 3.35
Companhia Brasileira de Distribuicao 3.68 3.63 to 3.75
Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp 6.55 6.45 to 6.61
Companhia Paranaense de Energia (COPEL) 5.81 5.70 to 5.84
Compania Cervecerias Unidas, S.A. 16.55 16.52 to 16.87
ConAgra Brands, Inc. 35.56 34.94 to 35.79
ConocoPhillips 87.28 85.72 to 88.44
Constellation Brands Inc 246.63 246.63 to 246.63
Continental Resources, Inc. 51.84 51.01 to 52.78
Core Laboratories N.V. 26.56 25.56 to 26.90
CoreCivic, Inc. 10.51 10.49 to 10.81
CorEnergy Infrastructure Trust, Inc. 4.05 4.00 to 4.21
CoreSite Realty Corporation 169.41 169.22 to 170.00
Costamare Inc. 13.03 13.01 to 13.29
Credicorp Ltd. 142.42 141.90 to 144.00
Crescent Point Energy Corporation 6.52 6.43 to 6.65
Crestwood Equity Partners LP 29.15 28.92 to 29.76
Cross Timbers Royalty Trust 14.10 13.78 to 14.28
CrossAmerica Partners LP 22.41 22.07 to 22.57
Crown Holdings, Inc. 116.48 112.11 to 116.89
Cushing MLP & Infrastructure Total Return Fund 33.43 33.13 to 33.80
CVR Energy Inc. 21.77 21.75 to 23.00
CVR Partners, LP 99.33 97.50 to 107.53
Danaos Corporation 81.20 78.12 to 81.74
DAQO New Energy Corp. 42.75 40.56 to 43.58
Deere & Company 375.90 374.61 to 388.10
Delek Logistics Partners, L.P. 42.86 41.75 to 43.60
Delek US Holdings, Inc. 17.95 17.94 to 18.76
Devon Energy Corporation 48.93 48.92 to 51.00
Dick's Sporting Goods Inc 114.36 114.25 to 119.54
Dover Motorsports, Inc. 3.61 3.60 to 3.61
DRDGOLD Limited 8.95 8.11 to 8.99
Dreyfus Alcentra 9.33 9.30 to 9.35
Dril-Quip, Inc. 25.13 24.66 to 25.37
Duff & Phelps Global Utility Income Fund Inc. 14.37 14.28 to 14.52
Duff & Phelps Utilities Income, Inc. 11.05 11.05 to 11.17
Eagle Point Credit Company Inc. 14.11 14.10 to 14.20
Earthstone Energy, Inc. 13.49 13.38 to 14.75
Eastman Chemical Company 127.51 126.78 to 129.48
Eaton Vance Corporation 11.19 11.02 to 11.25
Eaton Vance Tax-Advantage Global Dividend Opp 32.21 31.88 to 32.33
Ecopetrol S.A. 14.93 14.83 to 15.36
Eldorado Gold Corporation 9.91 9.26 to 9.97
Ellington Financial Inc. 17.70 17.70 to 18.02
Embotelladora Andina S.A. 11.03 10.91 to 11.03
Enbridge Inc 42.13 41.59 to 42.31
Endeavour Silver Corporation 4.67 4.27 to 4.69
Enel Americas S.A. 5.90 5.80 to 5.93
Enel Chile S.A. 2.02 1.93 to 2.04
Energizer Holdings, Inc. 49.27 49.10 to 51.33
Energy Transfer L.P. 9.59 9.46 to 9.78
Enerplus Corporation 11.61 11.41 to 11.94
ENI S.p.A. 30.51 30.29 to 30.64
EnLink Midstream, LLC 7.89 7.88 to 8.13
Entergy Louisiana, Inc. 25.36 25.32 to 25.36
Entergy New Orleans, LLC 25.27 25.27 to 25.29
Enterprise Products Partners L.P. 24.12 23.75 to 24.30
Enviva Partners, LP 74.98 73.59 to 75.13
EOG Resources, Inc. 105.13 103.05 to 107.17
Equinor ASA 28.66 28.49 to 29.14
Equitrans Midstream Corporation 10.81 10.72 to 10.99
Equus Total Return, Inc. 2.46 2.44 to 2.59
Everest Re Group, Ltd. 287.34 286.92 to 293.74
Exxon Mobil Corporation 73.11 72.55 to 73.86
Fang Holdings Limited 4.05 4.05 to 4.20
Federal Agricultural Mortgage Corporation 118.35 116.14 to 118.35
Fiduciary/Claymore Energy Infrastructure Fund 11.40 11.25 to 11.49
First BanCorp. 15.71 15.69 to 16.48
First Majestic Silver Corp. 11.88 10.75 to 12.01
First Trust Dynamic Europe Equity Income Fund 13.92 13.74 to 13.99
First Trust Energy Infrastructure Fund 14.01 13.83 to 14.09
First Trust MLP and Energy Income Fund 7.99 7.80 to 8.00
First Trust New Opportunities MLP & Energy Fund 6.12 5.97 to 6.20
First Trust Senior Floating Rate Income Fund II 12.32 12.25 to 12.42
First Trust/Aberdeen Global Opportunity Income Fund 9.39 9.37 to 9.49
FirstEnergy Corp. 41.42 41.41 to 41.94
Flowers Foods, Inc. 28.93 28.92 to 29.73
Flowserve Corporation 32.54 32.45 to 33.30
FMC Corporation 111.05 110.52 to 112.55
Fomento Economico Mexicano S.A.B. de C.V. 81.18 80.50 to 83.94
Foot Locker, Inc. 44.21 43.34 to 44.77
Fortuna Silver Mines Inc. 4.00 3.72 to 4.05
Forum Energy Technologies, Inc. 19.98 19.42 to 19.98
Four Seasons Education (Cayman) Inc. 0.67 0.66 to 0.72
Franco-Nevada Corporation 137.72 130.78 to 138.14
Franklin Universal Trust 8.41 8.39 to 8.45
Freeport-McMoran, Inc. 44.08 44.05 to 45.50
Fresenius Medical Care Corporation 33.74 33.72 to 34.08
Fresh Del Monte Produce, Inc. 28.67 27.98 to 28.83
FS KKR Capital Corp. 22.20 22.18 to 22.42
FutureFuel Corp. 8.13 7.98 to 8.25
GasLog Partners LP 4.65 4.56 to 4.75
GCP Applied Technologies Inc. 31.89 31.84 to 31.98
General Mills, Inc. 69.15 68.78 to 69.83
Geopark Ltd 14.10 13.66 to 14.34
Gerdau S.A. 5.31 5.23 to 5.33
Glaukos Corporation 51.76 51.60 to 53.49
GlaxoSmithKline PLC 45.69 45.52 to 46.34
Global Partners LP 26.07 26.06 to 27.14
Global Ship Lease, Inc. 24.35 24.14 to 25.13
Gol Linhas Aereas Inteligentes S.A. 6.00 5.99 to 6.24
Gold Fields Limited 11.10 10.00 to 11.19
Goldman Sachs BDC, Inc. 19.86 19.77 to 19.96
Goldman Sachs MLP Energy Renaissance Fund 11.35 11.30 to 11.51
Granite Point Mortgage Trust Inc. 11.95 11.86 to 12.33
Gray Television, Inc. 21.78 21.48 to 22.37
Gray Television, Inc. 21.82 20.72 to 21.82
Greif Bros. Corporation 61.15 60.56 to 62.06
Greif Bros. Corporation 61.14 60.25 to 61.70
GrubHub Inc. 10.63 10.62 to 10.89
Grupo Aval Acciones y Valores S.A. 5.67 5.59 to 5.68
Grupo Televisa S.A. 10.23 10.12 to 10.54
Halliburton Company 28.38 27.96 to 28.95
Harmony Gold Mining Company Limited 4.20 3.71 to 4.24
Haverty Furniture Companies, Inc. 30.29 30.29 to 30.29
HDFC Bank Limited 70.15 69.58 to 71.11
Hecla Mining Company 5.78 5.27 to 5.87
Helmerich & Payne, Inc. 28.86 28.50 to 29.80
Herbalife Nutrition Ltd. 45.38 44.59 to 45.48
Hercules Capital, Inc. 26.73 26.12 to 26.73
Hercules Capital, Inc. 17.44 17.41 to 17.75
Hershey Company (The) 199.64 198.86 to 201.44
Hess Corporation 91.23 90.30 to 93.53
Highland Global Allocation Fund 9.85 9.80 to 9.92
HollyFrontier Corporation 37.05 36.92 to 38.19
HSBC Holdings plc 34.77 34.69 to 35.11
Hudbay Minerals Inc. 8.06 8.06 to 8.39
Huntington Ingalls Industries, Inc. 193.68 193.56 to 197.12
Huntsman Corporation 37.49 37.21 to 37.91
HUYA Inc. 7.13 7.04 to 7.41
Independence Contract Drilling, Inc. 3.77 3.67 to 4.13
Industrias Bachoco, S.A. de C.V. 42.94 42.55 to 43.65
ING Group, N.V. 15.03 15.00 to 15.24
Ingredion Incorporated 100.70 100.32 to 101.85
International Paper Company 49.35 48.84 to 49.66
Invesco Senior Income Trust 4.48 4.48 to 4.51
IRSA Inversiones Y Representaciones S.A. 4.09 3.97 to 4.13
Ita? CorpBanca 3.38 3.30 to 3.40
Itau Unibanco Banco Holding SA 4.25 4.21 to 4.31
J.M. Smucker Company (The) 143.40 143.14 to 145.76
JinkoSolar Holding Company Limited 45.50 45.17 to 47.30
John Hancock Hedged Equity & Income Fund 13.36 13.25 to 13.49
John Hancock Tax Advantaged Dividend Income Fund 26.10 26.09 to 26.37
John Hancock Tax-Advantaged Global Shareholder Yield Fund 6.69 6.66 to 6.74
John Wiley & Sons, Inc. 55.55 55.55 to 55.55
Kayne Anderson Midstream Energy Fund, Inc 7.60 7.51 to 7.67
Kayne Anderson MLP/Midstream Investment Company 8.23 8.05 to 8.31
KB Financial Group Inc 51.84 51.74 to 52.45
Kellogg Company 66.60 66.45 to 67.38
Kemper Corporation 62.66 61.91 to 63.71
Keurig Dr Pepper Inc. 38.38 37.99 to 38.61
Kinder Morgan, Inc. 17.43 17.33 to 17.86
Kinross Gold Corporation 5.91 5.53 to 6.00
Kirby Corporation 65.91 65.38 to 66.95
Kirkland Lake Gold Ltd. 42.75 39.95 to 42.97
KKR Real Estate Finance Trust Inc. 21.88 21.86 to 22.20
KNOT Offshore Partners LP 16.19 16.03 to 16.40
Kohl's Corporation 51.83 49.07 to 53.61
Kosmos Energy Ltd. 4.42 4.41 to 4.89
Kroger Company (The) 48.58 48.06 to 49.08
Kronos Worldwide Inc 15.34 15.24 to 15.48
KT Corporation 13.40 13.23 to 13.42
L.S. Starrett Company (The) 9.93 9.75 to 10.14
Las Vegas Sands Corp. 43.92 43.26 to 44.86
Lehman ABS Corporation 31.23 31.23 to 31.23
Lehman ABS Corporation 31.37 31.00 to 31.37
Leidos Holdings, Inc. 93.63 92.92 to 94.79
Leo Holdings Corp. 9.85 9.85 to 9.90
Liberty Oilfield Services Inc. 12.03 11.80 to 12.76
LightInTheBox Holding Co., Ltd. 1.13 1.07 to 1.19
Lithia Motors, Inc. 306.11 305.50 to 312.93
Lloyds Banking Group Plc 2.88 2.87 to 2.94
Lockheed Martin Corporation 377.33 374.18 to 381.45
LTC Properties, Inc. 35.88 35.79 to 36.59
LyondellBasell Industries NV 100.88 99.51 to 102.11
M&T Bank Corporation 175.92 175.90 to 182.87
Macquarie First Trust Global 10.05 9.84 to 10.05
Macquarie Global Infrastructure Total Return Fund Inc. 24.94 24.47 to 25.00
Macro Bank Inc. 14.12 14.06 to 14.60
Magellan Midstream Partners L.P. 48.65 48.33 to 49.29
Magnolia Oil & Gas Corporation 21.45 20.77 to 21.80
Main Street Capital Corporation 44.60 44.43 to 44.95
ManpowerGroup 106.73 106.02 to 107.49
Manulife Financial Corp 20.48 20.48 to 20.93
Marathon Oil Corporation 19.10 18.92 to 19.72
Marathon Petroleum Corporation 73.35 73.22 to 75.65
Matador Resources Company 44.46 42.68 to 45.08
McCormick & Company, Incorporated 96.06 95.30 to 97.13
McEwen Mining Inc. 0.98 0.93 to 1.02
McKesson Corporation 251.15 250.07 to 254.86
Medtronic plc 107.76 106.95 to 109.09
Merck & Company, Inc. 81.29 80.48 to 81.98
Mesa Royalty Trust 7.96 7.30 to 7.99
Mesabi Trust 34.38 32.89 to 34.85
MetLife, Inc. 66.76 66.70 to 68.64
MFS Government Markets Income Trust 4.22 4.07 to 4.22
MFS Special Value Trust 7.00 6.55 to 7.00
Micro Focus Intl PLC 5.95 5.94 to 6.05
Miller/Howard High Income Equity Fund 10.81 10.79 to 10.94
Mitsubishi UFJ Financial Group Inc 6.02 6.01 to 6.14
Mizuho Financial Group, Inc. 2.76 2.74 to 2.77
Molson Coors Brewing Company 50.24 50.20 to 51.89
Molson Coors Brewing Company 59.29 58.00 to 59.50
Moog Inc. 82.00 82.00 to 82.00
Mosaic Company (The) 41.94 41.64 to 43.89
MPLX LP 31.56 31.21 to 31.84
MRC Global Inc. 8.05 7.98 to 8.23
Murphy Oil Corporation 31.26 30.63 to 32.13
Nabors Industries Ltd. 108.69 106.25 to 113.99
National Grid Transco, PLC 74.08 73.65 to 74.35
National Health Investors, Inc. 59.99 59.64 to 60.86
National Oilwell Varco, Inc. 16.21 15.96 to 16.56
National Presto Industries, Inc. 84.73 84.55 to 87.25
National Steel Company 4.79 4.75 to 4.87
Natural Resource Partners LP 37.31 35.86 to 38.87
Navigator Holdings Ltd. 9.25 9.20 to 9.50
Navios Maritime Partners LP 25.97 25.26 to 26.63
Neenah, Inc. 47.88 47.80 to 48.86
New Relic, Inc. 105.59 105.11 to 110.47
NewMarket Corporation 350.83 343.79 to 352.82
Newmont Mining Corporation 64.95 61.91 to 65.23
Newpark Resources, Inc. 3.57 3.53 to 3.64
Nexa Resources S.A. 8.91 8.82 to 9.45
NGL ENERGY PARTNERS LP 2.17 2.15 to 2.27
NiSource, Inc 27.94 27.77 to 28.25
Noah Holdings Ltd. 31.03 29.87 to 31.89
Nomad Foods Limited 26.28 26.03 to 26.42
North European Oil Royality Trust 10.85 10.85 to 12.00
Northrop Grumman Corporation 401.65 401.48 to 408.97
NorthWestern Corporation 57.55 57.15 to 58.42
NOW Inc. 9.20 9.18 to 9.58
NuStar Logistics, L.P. 25.32 25.30 to 25.40
Nutrien Ltd. 73.82 73.33 to 74.91
Nuveen Credit Strategies Income Fund 6.56 6.54 to 6.59
Nuveen Floating Rate Income Fund 10.38 10.38 to 10.44
Nuveen Floating Rate Income Opportuntiy Fund 10.30 10.29 to 10.33
Nuveen Senior Income Fund 6.07 6.03 to 6.11
Nuveen Short Duration Credit Opportunities Fund 15.19 15.15 to 15.28
Oasis Midstream Partners LP 25.24 25.08 to 25.68
Oasis Petroleum Inc. 135.11 132.23 to 137.06
Occidental Petroleum Corporation 35.83 35.55 to 37.00
Oceaneering International, Inc. 13.12 12.96 to 13.74
OGE Energy Corp 37.76 37.65 to 38.22
Oil States International, Inc. 6.37 6.30 to 6.68
Omega Healthcare Investors, Inc. 31.44 31.43 to 31.80
ONE Gas, Inc. 79.64 79.60 to 81.58
OneSmart International Education Group Limited 0.16 0.14 to 0.18
Orange 11.33 11.23 to 11.35
Orix Corp Ads 109.80 109.36 to 110.92
Ormat Technologies, Inc. 78.05 75.14 to 78.72
Osisko Gold Royalties Ltd 12.20 11.58 to 12.30
Owens & Minor, Inc. 45.32 43.62 to 46.23
Owens-Illinois, Inc. 14.47 14.01 to 14.64
Pacific Gas & Electric Co. 12.64 12.59 to 12.81
Packaging Corporation of America 137.12 134.73 to 137.35
Palo Alto Networks, Inc. 519.61 502.61 to 527.39
Panhandle Royalty Company 2.57 2.51 to 2.62
Parker-Hannifin Corporation 323.09 322.61 to 330.20
PBF Energy Inc. 17.53 17.43 to 18.60
PBF Logistics LP 13.25 13.05 to 13.39
Peabody Energy Corporation 12.48 12.46 to 13.44
Pearson, Plc 9.16 9.13 to 9.32
Pembina Pipeline Corp. 32.09 31.76 to 32.74
Permian Basin Royalty Trust 13.63 13.22 to 13.90
PermRock Royalty Trust 8.25 8.05 to 8.35
PetroChina Company Limited 51.59 51.12 to 52.48
Petroleo Brasileiro S.A.- Petrobras 12.61 12.57 to 12.88
Petroleo Brasileiro S.A.- Petrobras 11.50 11.48 to 11.74
Philip Morris International Inc 101.49 101.42 to 102.33
Phillips 66 87.24 86.50 to 89.55
Phillips 66 Partners LP 43.80 43.46 to 44.96
PIMCO Energy and Tactical Credit Opportunities Fund 14.03 13.82 to 14.14
Pinnacle West Capital Corporation 70.96 69.76 to 71.34
Pioneer Floating Rate Trust 11.94 11.80 to 12.04
Pioneer Natural Resources Company 219.06 215.02 to 219.57
Plains All American Pipeline, L.P. 10.77 10.76 to 11.17
Plains Group Holdings, L.P. 11.68 11.68 to 12.07
PlayAGS, Inc. 7.99 7.60 to 8.04
PLDT Inc. 36.69 36.27 to 36.69
Portland General Electric Company 53.13 52.52 to 53.45
Post Holdings, Inc. 115.71 114.75 to 116.70
PPlus Trust 24.75 23.61 to 24.75
Precision Drilling Corporation 44.69 44.45 to 46.00
Pretium Resources, Inc. 14.53 14.16 to 14.63
Procter & Gamble Company (The) 162.00 156.97 to 164.19
Progressive Corporation (The) 107.63 107.51 to 109.85
ProPetro Holding Corp. 10.28 10.14 to 10.61
Prospect Capital Corporation 25.06 25.05 to 25.06
Prosperity Bancshares, Inc. 77.33 77.21 to 80.46
PT Telekomunikasi Indonesia, Tbk 29.80 29.63 to 29.93
Qwest Corporation 25.40 25.35 to 25.43
Qwest Corporation 25.53 25.51 to 25.57
Radian Group Inc. 22.75 22.71 to 23.33
Range Resources Corporation 19.95 19.78 to 20.68
Ranger Energy Services, Inc. 10.69 10.33 to 10.69
Rayonier Advanced Materials Inc. 6.70 6.57 to 6.89
Reinsurance Group of America, Incorporated 25.83 25.81 to 25.88
RenaissanceRe Holdings Ltd. 168.25 168.18 to 171.66
Renren Inc. 21.04 17.79 to 21.26
Resideo Technologies, Inc. 25.79 25.61 to 26.41
Rio Tinto Plc 77.92 77.74 to 78.76
Ritchie Bros. Auctioneers Incorporated 62.39 61.13 to 62.95
RLJ Lodging Trust 14.38 14.32 to 14.66
Rogers Communication, Inc. 49.71 49.48 to 50.45
Royal Bank Of Canada 117.48 116.65 to 119.17
Royal Caribbean Cruises Ltd. 81.63 80.71 to 82.80
Royal Dutch Shell PLC 50.80 50.39 to 51.28
Royal Dutch Shell PLC 50.88 50.44 to 51.32
RYB Education, Inc. 2.26 2.20 to 2.47
Sabine Royalty Trust 52.31 50.32 to 52.47
Salient Midstream & MLP Fund 7.24 7.10 to 7.25
San Juan Basin Royalty Trust 7.00 6.98 to 7.35
Sasol Ltd. 20.46 20.28 to 20.75
Schlumberger N.V. 37.10 36.63 to 37.99
Schneider National, Inc. 26.65 26.41 to 27.24
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION 87.61 87.15 to 88.61
Seabridge Gold, Inc. 17.25 15.72 to 17.26
SEACOR Marine Holdings Inc. 4.14 3.95 to 4.15
Sealed Air Corporation 68.64 66.67 to 68.99
Select Energy Services, Inc. 6.71 6.63 to 6.94
Shell Midstream Partners, L.P. 13.13 13.07 to 13.40
Shinhan Financial Group Co Ltd 33.17 33.03 to 33.45
SINOPEC Shangai Petrochemical Company, Ltd. 24.00 23.93 to 24.33
Sociedad Quimica y Minera S.A. 57.47 57.07 to 58.95
Solaris Oilfield Infrastructure, Inc. 7.69 7.56 to 7.83
Sonoco Products Company 58.52 57.42 to 58.84
Southern Company (The) 68.33 67.75 to 68.93
Southern Copper Corporation 68.40 68.31 to 70.45
Sprague Resources LP 16.91 16.61 to 17.09
Steelcase Inc. 12.65 12.64 to 12.93
Stellus Capital Investment Corporation 13.52 13.46 to 13.70
STRATS Trust 10.56 10.55 to 10.57
STRATS Trust 23.62 23.62 to 23.62
Sun Life Financial Inc. 57.13 56.92 to 58.16
SunCoke Energy, Inc. 7.52 7.44 to 7.62
Suncor Energy Inc. 28.38 28.11 to 28.90
Sunlands Online Education Group 6.52 6.20 to 6.68
Sunoco LP 43.60 43.09 to 43.84
Suzano Papel e Celulose S.A. 11.35 11.28 to 11.44
Synthetic Fixed-Income Securities, Inc. 24.20 24.20 to 24.20
Synthetic Fixed-Income Securities, Inc. 23.78 23.53 to 23.78
Synthetic Fixed-Income Securities, Inc. 20.69 20.69 to 20.69
Takeda Pharmaceutical Company Limited 14.37 14.36 to 14.55
TAL Education Group 3.59 3.36 to 3.67
Talos Energy, Inc. 11.02 10.87 to 11.34
Targa Resources, Inc. 56.31 56.27 to 57.99
Tata Motors Ltd 34.30 34.27 to 35.08
TechnipFMC plc 6.85 6.78 to 6.96
Teck Resources Ltd 34.56 34.51 to 35.37
Teekay Corporation 3.56 3.52 to 3.65
Teekay LNG Partners L.P. 16.98 16.98 to 17.00
TEGNA Inc. 5.49 5.31 to 5.50
TEGNA Inc. 20.19 19.68 to 20.38
Teleflex Incorporated 332.86 325.89 to 336.68
Telefonica Brasil S.A. 8.93 8.80 to 8.96
Telefonica SA 4.53 4.50 to 4.56
TELUS Corporation 23.79 23.71 to 23.99
Tenaris S.A. 24.32 24.17 to 24.66
Tetra Technologies, Inc. 3.15 3.07 to 3.22
Teva Pharmaceutical Industries Limited 8.84 8.70 to 8.96
Thermon Group Holdings, Inc. 18.37 17.91 to 18.40
Tidewater Inc. 12.72 12.22 to 13.17
Toronto Dominion Bank (The) 81.25 81.01 to 82.88
Tortoise Energy Independence Fund, Inc. 26.20 25.92 to 26.23
Tortoise Energy Infrastructure Corporation 29.69 29.45 to 30.30
Tortoise Midstream Energy Fund, Inc. 33.65 33.65 to 34.39
Tortoise Pipeline & Energy Fund, Inc. 26.01 25.78 to 26.25
Tortoise Power and Energy Infrastructure Fund, Inc 14.36 14.23 to 14.65
Toyota Motor Corp Ltd Ord 202.42 202.10 to 206.70
TPG RE Finance Trust, Inc. 12.82 12.77 to 13.07
TPG Specialty Lending, Inc. 24.07 23.93 to 24.13
TransCanada Corporation 50.91 49.76 to 50.94
Transocean Ltd. 3.41 3.37 to 3.52
Transportadora De Gas Sa Ord B 4.56 4.56 to 4.69
Trecora Resources 8.25 8.09 to 8.28
Trinseo S.A. 57.79 56.75 to 58.51
Turquoise Hill Resources Ltd. 16.92 16.80 to 17.46
Tyson Foods, Inc. 92.71 92.45 to 93.81
U.S. Silica Holdings, Inc. 10.91 10.90 to 11.62
UBS AG 19.17 19.16 to 19.43
UGI Corporation 46.07 46.05 to 47.04
Ultrapar Participacoes S.A. 2.45 2.40 to 2.48
Unum Group 26.22 26.18 to 26.28
Urstadt Biddle Properties Inc. 18.77 18.48 to 19.05
USA Compression Partners, LP 17.27 17.25 to 17.62
USD Partners LP 5.70 5.69 to 5.83
VAALCO Energy, Inc. 4.16 4.02 to 4.29
VALE S.A. 16.18 16.03 to 16.31
Valero Energy Corporation 84.21 83.67 to 86.58
Vector Group Ltd. 11.59 11.41 to 11.72
Vectrus, Inc. 48.04 47.61 to 48.75
Vermilion Energy Inc. 15.51 15.36 to 15.96
Vince Holding Corp. 8.85 8.45 to 9.40
Vipshop Holdings Limited 9.14 8.99 to 9.34
Vmware, Inc. 124.21 124.08 to 128.54
VOC Energy Trust 5.76 5.70 to 6.00
Vocera Communications, Inc. 78.92 78.83 to 78.99
Vonage Holdings Corp. 20.80 20.78 to 20.84
Voya Asia Pacific High Dividend Equity Income Fund 8.31 8.29 to 8.36
Voya Emerging Markets High Income Dividend Equity Fund 7.15 7.15 to 7.34
Voya Global Equity Dividend and Premium Opportunity Fund 6.22 6.20 to 6.26
W&T Offshore, Inc. 4.34 4.29 to 4.43
Warrior Met Coal, Inc. 28.80 28.17 to 29.30
Watsco, Inc. 293.68 293.68 to 293.68
Wells Fargo & Company 55.57 55.47 to 57.68
Western Asset Mortgage Defined Opportunity Fund Inc 15.40 15.34 to 15.49
Western Midstream Partners, LP 23.47 23.42 to 24.21
Western Union Company (The) 18.77 18.10 to 18.95
Westlake Chemical Corporation 105.34 105.32 to 107.21
Westlake Chemical Partners LP 26.75 26.68 to 27.14
Westrock Company 46.27 45.66 to 46.65
Westwood Holdings Group Inc 18.52 18.21 to 19.50
WEX Inc. 155.38 153.71 to 158.25
Wheaton Precious Metals Corp. 42.26 39.90 to 42.48
Whiting Petroleum Corporation 75.31 71.69 to 76.41
Williams Companies, Inc. (The) 29.03 28.83 to 29.84
Woori Bank 37.65 37.65 to 38.25
World Wrestling Entertainment, Inc. 51.42 51.27 to 52.69
WPP plc 81.80 81.44 to 82.31
Yamana Gold Inc. 4.43 4.15 to 4.46
ZTO Express (Cayman) Inc. 29.88 29.86 to 30.56

Daily analysis, news, Munafa stocks list in email:

Back to top | Use Dark Theme