Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
Percent |
LGHL |
 |
Lion Group Holding Ltd ADR |
0.15 |
0.16 |
0.14 |
0.16 |
3056400 |
14.29% |
FUNC |
 |
First united corporation |
38.19 |
40.63 |
37.50 |
40.10 |
110700 |
9.68% |
FUTU |
 |
Futu Holdings Ltd |
100.00 |
106.96 |
100.00 |
105.64 |
5039200 |
8.73% |
TIGR |
 |
TigerLogic Corp |
7.49 |
8.05 |
7.43 |
7.73 |
13205000 |
6.62% |
FRHC |
 |
Freedom Holding Corp |
150.09 |
161.35 |
149.93 |
157.56 |
196100 |
5.31% |
FNGD |
 |
Microsectors Fang+ -3X ETN |
11.45 |
12.00 |
11.25 |
11.93 |
5392400 |
4.01% |
VXX |
 |
BARCLAYS BANK PLC IPATH S&P 500 VIX SHRT-TERM |
42.19 |
44.12 |
42.13 |
43.96 |
4989500 |
3.36% |
NBN |
 |
Northeast Bancorp/ME |
105.83 |
110.35 |
102.65 |
109.56 |
59700 |
3.03% |
OVBC |
 |
Ohio Valley Banc Corp |
23.40 |
23.90 |
23.40 |
23.90 |
1800 |
2.14% |
CBOE |
 |
CBOE Holdings, Inc |
206.54 |
212.76 |
205.65 |
211.17 |
922800 |
2.01% |
FSFG |
 |
First Savings Financial Group, Inc |
24.35 |
26.01 |
24.30 |
25.12 |
10800 |
1.66% |
OVLY |
 |
Oak Valley Bancorp |
25.34 |
25.90 |
25.00 |
25.90 |
125100 |
1.57% |
VXZ |
 |
BARCLAYS BANK PLC IPATH S&P 500 VIX MID TERM |
50.00 |
51.04 |
50.00 |
51.04 |
7200 |
1.57% |
IBKR |
 |
Interactive Brokers Group, Inc |
229.15 |
231.97 |
227.99 |
231.14 |
2005000 |
1.28% |
GLBZ |
 |
Glen Burnie Bancorp |
4.77 |
4.80 |
4.76 |
4.80 |
400 |
1.05% |
AMRK |
 |
A-Mark Precious Meta |
28.50 |
30.17 |
26.15 |
28.58 |
786600 |
0.99% |
HTBK |
 |
Heritage Commerce Corp |
10.32 |
10.43 |
10.17 |
10.32 |
797200 |
0.98% |
MVBF |
 |
Mvb Financial Corp |
19.51 |
19.92 |
19.31 |
19.84 |
19700 |
0.97% |
GDOT |
 |
Green Dot Corporation |
8.94 |
9.08 |
8.91 |
9.05 |
367800 |
0.89% |
CFBK |
 |
Central Federal Corporation |
24.89 |
24.89 |
24.44 |
24.71 |
12300 |
0.82% |
PBFS |
 |
Pioneer Bancorp Inc |
11.40 |
11.75 |
11.36 |
11.53 |
79600 |
0.79% |
FCCO |
 |
First Community Corporation |
26.56 |
27.26 |
26.23 |
26.43 |
199100 |
0.76% |
TW |
 |
Towers Watson & Co |
123.00 |
124.81 |
122.31 |
124.35 |
1873300 |
0.75% |
SII |
 |
Smith International, Inc |
43.33 |
43.58 |
43.12 |
43.39 |
82700 |
0.67% |
CM |
 |
Canadian Imperial Bank of Commerce (USA) |
61.84 |
62.40 |
61.38 |
62.28 |
784700 |
0.61% |
SBFG |
 |
Sb Financial Group |
23.51 |
24.48 |
23.51 |
24.14 |
40900 |
0.58% |
FFIC |
 |
Flushing Financial Corporation |
14.61 |
14.76 |
14.14 |
14.70 |
281600 |
0.55% |
UBFO |
 |
United Security Bancshares |
9.68 |
9.75 |
9.53 |
9.73 |
30600 |
0.52% |
CBNK |
 |
Chicopee Bancorp, Inc |
32.22 |
32.47 |
31.76 |
32.22 |
259100 |
0.44% |
PBHC |
 |
Pathfinder Bancorp, Inc |
17.49 |
17.50 |
17.30 |
17.40 |
2800 |
0.40% |
RMBI |
 |
Richmond Mutual Bancorp Inc |
14.00 |
14.20 |
13.98 |
14.09 |
17500 |
0.36% |
FCAP |
 |
First Capital, Inc. |
33.20 |
33.60 |
33.00 |
33.60 |
4900 |
0.33% |
CUBB |
 |
Customers Bancorp Inc 5.375% |
19.96 |
19.96 |
19.76 |
19.89 |
1600 |
0.30% |
BLX |
 |
Banco Latinoamericano de Exportaciones |
38.06 |
38.22 |
37.60 |
38.08 |
114300 |
0.29% |
BCH |
 |
Banco de Chile (ADR) |
25.66 |
25.77 |
25.54 |
25.74 |
108100 |
0.27% |
BFIN |
 |
BankFinancial Corporation |
13.18 |
13.41 |
12.86 |
13.33 |
27300 |
0.23% |
CCNE |
 |
CNB Financial Corporation |
26.10 |
26.34 |
25.38 |
26.21 |
95300 |
0.23% |
SNEX |
 |
Stonex Group Inc |
119.87 |
120.68 |
115.56 |
120.64 |
360100 |
0.22% |
GRN |
 |
IPATH GLOBAL CARBON |
32.11 |
32.11 |
32.03 |
32.03 |
700 |
0.22% |
HSBC |
 |
HSBC Holdings Plc |
53.32 |
53.43 |
53.03 |
53.10 |
1391600 |
0.21% |
CME |
 |
CME Group Inc |
244.29 |
246.74 |
243.67 |
244.83 |
1096000 |
0.17% |
LSBK |
 |
Lake Shore Bancorp, Inc. |
15.53 |
15.62 |
15.53 |
15.62 |
700 |
0.13% |
ALLY |
 |
Ally Financial |
38.35 |
38.89 |
38.25 |
38.30 |
2602000 |
0.13% |
UBS |
 |
UBS AG (USA) |
33.61 |
33.71 |
33.36 |
33.42 |
1994900 |
0.09% |
NOAH |
 |
Noah Holdings Limited |
10.77 |
10.96 |
10.47 |
10.78 |
141100 |
0.09% |
CIVB |
 |
Civista Bncshrs |
21.44 |
21.60 |
20.88 |
21.46 |
91200 |
0.09% |
TD |
 |
Toronto-Dominion Bank (USA) |
57.94 |
58.00 |
57.56 |
57.96 |
2420800 |
0.07% |
CBAN |
 |
Colony Bankcorp, Inc |
16.91 |
17.10 |
16.75 |
17.04 |
67700 |
0.06% |
GBCI |
 |
Glacier Bancorp, Inc |
51.41 |
51.41 |
50.16 |
50.75 |
1001100 |
0.06% |
OPOF |
 |
Old Point Financial Corporation |
25.35 |
25.35 |
24.90 |
25.25 |
4000 |
0.04% |
DJP |
 |
IPATH DJ AIGCITR ETN |
34.46 |
34.51 |
34.25 |
34.30 |
166700 |
0.03% |
MKTX |
 |
MarketAxess Holdings Inc |
200.00 |
203.09 |
197.65 |
201.37 |
767700 |
0.03% |
CHMG |
 |
Chemung Financial Cp |
50.50 |
51.15 |
50.50 |
50.75 |
9800 |
0.02% |
BSBK |
 |
Bogota Financial Corp |
7.92 |
7.95 |
7.79 |
7.94 |
4300 |
0.00% |
KFFB |
 |
Kentucky First Federal Bancorp |
3.28 |
3.28 |
3.28 |
3.28 |
1400 |
0.00% |
HFBL |
 |
Home Federal |
12.60 |
13.42 |
12.60 |
13.00 |
3700 |
0.00% |
ACNB |
 |
Acnb Corp |
40.78 |
41.02 |
40.00 |
41.01 |
32100 |
0.00% |
OPHC |
 |
OptimumBank Holdings, Inc |
4.62 |
4.65 |
4.60 |
4.60 |
32600 |
0.00% |
CNOB |
 |
Connectone Bancorp |
27.02 |
27.14 |
26.52 |
26.95 |
250100 |
-0.04% |
ESSA |
 |
ESSA Bancorp, Inc |
21.61 |
21.84 |
21.24 |
21.79 |
21100 |
-0.05% |
BNS |
 |
The Bank of Nova Scotia (USA) |
51.01 |
51.01 |
50.47 |
50.90 |
1056100 |
-0.06% |
FLIC |
 |
The First of Long Island Corporation |
13.79 |
13.88 |
13.58 |
13.78 |
99000 |
-0.07% |
RY |
 |
Royal Bank of Canada (USA) |
119.66 |
119.75 |
118.50 |
119.32 |
1270600 |
-0.10% |
HWBK |
 |
Hawthorn Bancshares, Inc. |
32.40 |
32.98 |
32.33 |
32.75 |
10700 |
-0.12% |
BMO |
 |
Bank of Montreal (USA) |
99.56 |
99.77 |
98.66 |
99.59 |
428900 |
-0.12% |
AMTB |
 |
Mercantil Bank Holding Cl A |
23.17 |
23.33 |
22.56 |
23.14 |
298800 |
-0.13% |
FFNW |
 |
FIRST FINANCIAL NORTHWEST, INC |
21.43 |
21.57 |
21.35 |
21.52 |
15500 |
-0.14% |
MBIN |
 |
Merchants Bancorp |
43.04 |
43.20 |
42.22 |
43.06 |
111400 |
-0.14% |
STT |
 |
State Street Corporation |
99.99 |
100.44 |
99.08 |
99.44 |
1371100 |
-0.15% |
CAPE |
 |
Barclays Schiller Cape ETN |
31.21 |
31.31 |
31.06 |
31.07 |
13800 |
-0.16% |
VBFC |
 |
Village Bank and Trust Financial Corp |
78.70 |
78.93 |
78.50 |
78.55 |
1900 |
-0.19% |
PROV |
 |
Provident Financial Holdings, Inc |
15.53 |
15.99 |
15.53 |
15.90 |
2100 |
-0.19% |
ATMP |
 |
Barclays Plus Select MLP ETN |
30.82 |
30.82 |
30.22 |
30.39 |
25400 |
-0.23% |
NTRS |
 |
Northern Trust Corporation |
113.83 |
114.67 |
113.30 |
113.51 |
822900 |
-0.25% |
BK |
 |
The Bank of New York Mellon Corporation |
86.60 |
86.98 |
85.91 |
86.15 |
3438100 |
-0.29% |
ING |
 |
ING Groep N |
16.55 |
16.61 |
16.40 |
16.42 |
2165200 |
-0.30% |
MRBK |
 |
Meridian Bank |
16.87 |
16.90 |
16.74 |
16.80 |
68800 |
-0.30% |
BPOP |
 |
Popular, Inc |
103.80 |
103.98 |
102.28 |
103.37 |
335400 |
-0.31% |
SIFI |
 |
SI Financial Group, Inc |
43.35 |
43.35 |
43.35 |
43.35 |
200 |
-0.32% |
CFR |
 |
Cullen/Frost Bankers, Inc |
141.16 |
141.68 |
138.72 |
140.60 |
500500 |
-0.34% |
GS |
 |
Goldman Sachs Group, Inc |
659.40 |
663.87 |
653.16 |
655.90 |
2616600 |
-0.35% |
ABCB |
 |
Ameris Bancorp |
68.31 |
68.69 |
66.15 |
68.20 |
570000 |
-0.39% |
KB |
 |
KB Financial Group, Inc |
59.45 |
59.45 |
58.34 |
58.79 |
120700 |
-0.39% |
JPM |
 |
JPMorgan Chase & Co |
277.27 |
278.55 |
274.72 |
275.80 |
6854800 |
-0.40% |
FHN |
 |
First Horizon National Corporation |
22.37 |
22.43 |
21.98 |
22.30 |
5411100 |
-0.40% |
BBVA |
 |
Banco Bilbao Vizcaya Argentaria SA (ADR) |
12.14 |
12.14 |
11.95 |
12.01 |
2537800 |
-0.41% |
WNEB |
 |
Western New England Bancorp Inc |
9.42 |
9.46 |
9.30 |
9.41 |
107900 |
-0.42% |
TRIN |
 |
Thomson Reuters PLC (ADR) |
16.01 |
16.04 |
15.85 |
15.94 |
318200 |
-0.44% |
BSAC |
 |
Banco Santander Chile ADR |
21.90 |
22.02 |
21.64 |
21.78 |
365800 |
-0.46% |
WF |
 |
Woori Finance Holdings Co |
32.58 |
32.70 |
31.90 |
32.32 |
53000 |
-0.46% |
ORRF |
 |
Orrstown Financial Services |
34.94 |
34.95 |
34.35 |
34.51 |
125500 |
-0.46% |
PVBC |
 |
Provident Bancorp CS |
12.44 |
12.48 |
12.25 |
12.43 |
16100 |
-0.48% |
FGBI |
 |
First Gurty Banc |
10.31 |
10.43 |
10.30 |
10.35 |
8400 |
-0.48% |
HIFS |
 |
Hingham Institution for Savings |
259.79 |
264.88 |
256.00 |
262.69 |
11900 |
-0.50% |
RBKB |
 |
Rhinebeck Bancorp Inc |
10.06 |
10.07 |
9.90 |
10.01 |
5600 |
-0.50% |
FMNB |
 |
Farmers Natl Banc Cp |
13.91 |
13.91 |
13.53 |
13.86 |
141500 |
-0.50% |
ICE |
 |
IntercontinentalExchange, Inc |
166.47 |
167.87 |
164.14 |
166.83 |
3072800 |
-0.51% |
LPLA |
 |
LPL Investment Holdings Inc. |
370.00 |
375.84 |
368.09 |
369.14 |
685600 |
-0.51% |
CMA |
 |
Comerica Incorporated |
68.17 |
68.48 |
67.15 |
67.60 |
1915000 |
-0.53% |
RVSB |
 |
Riverview Bancorp, Inc |
5.67 |
5.67 |
5.54 |
5.54 |
15900 |
-0.54% |
Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
Percent |
GLBR |
 |
Global Brokerage Inc |
0.0010 |
0.0010 |
0.0010 |
0.0010 |
7000 |
100.00% |
PSYC |
 |
Global Trac Solutions Inc |
0.0003 |
0.0003 |
0.0003 |
0.0003 |
316244 |
50.00% |
IPSI |
 |
Innovative Payment Solutions Inc |
0.0067 |
0.0072 |
0.0066 |
0.0072 |
1663320 |
20.00% |
IGEX |
 |
Indo Global Exchanges Pte Ltd |
0.0006 |
0.0008 |
0.0006 |
0.0008 |
23948046 |
14.29% |
CBGPY |
 |
Close Brothers Group Plc [Uk] ADR |
8.6800 |
8.9500 |
8.6800 |
8.9500 |
200 |
14.16% |
SBDG |
 |
Small Business Development Group Inc |
0.8961 |
0.8961 |
0.8961 |
0.8961 |
500 |
12.01% |
SRCO |
 |
Sparta Comm Services |
0.2590 |
0.2901 |
0.2590 |
0.2901 |
114044 |
12.01% |
CYSNF |
 |
C-Com Satellite Sys |
0.8050 |
0.8300 |
0.8022 |
0.8100 |
5100 |
10.81% |
SPXCY |
 |
Singapore Exchange L |
20.6400 |
20.7700 |
20.5900 |
20.6800 |
17115 |
10.29% |
SBHGF |
 |
Sbi Holdings Inc Ord |
29.5000 |
31.1300 |
29.0400 |
30.9000 |
16400 |
7.89% |
DNKEY |
 |
Danske Bank A/S |
16.4850 |
16.5320 |
16.2300 |
16.4700 |
52900 |
7.51% |
CFTLF |
 |
Chinasoft Intl Ord |
0.8194 |
0.8194 |
0.7793 |
0.7793 |
600 |
7.46% |
KHOLY |
 |
Koc Holdings As |
22.5000 |
24.1100 |
22.5000 |
23.1955 |
5600 |
6.99% |
BKKLY |
 |
Bangkok Bank Public |
23.8500 |
24.6000 |
23.8500 |
24.3000 |
1700 |
6.58% |
XIACF |
 |
Xiaomi Corp |
5.4300 |
5.5400 |
5.3700 |
5.5050 |
145549 |
5.87% |
CSBB |
 |
C S B Bancorp Ohio |
39.7500 |
39.7500 |
39.7500 |
39.7500 |
126 |
4.61% |
TMAK |
 |
Touchmark Bancshares |
10.0000 |
10.0000 |
10.0000 |
10.0000 |
200 |
4.57% |
LOGN |
 |
Logansport Finl Cp |
29.7500 |
29.7500 |
29.7500 |
29.7500 |
200 |
4.02% |
JUVF |
 |
Juniata Valley Finl |
13.0000 |
13.6600 |
13.0000 |
13.2500 |
3300 |
3.92% |
BLHK |
 |
Blueharbor Bank [Nc] |
23.0900 |
23.1000 |
23.0900 |
23.1000 |
500 |
3.77% |
ORPB |
 |
Oregon Pacific Bancp |
8.1000 |
8.3000 |
8.1000 |
8.3000 |
1483 |
3.75% |
BCII |
 |
Blockchain Industries Inc |
0.0145 |
0.0145 |
0.0140 |
0.0145 |
15100 |
3.57% |
CHKR |
 |
Chesapeake Granite Wash Trust |
0.5166 |
0.5400 |
0.5105 |
0.5390 |
32330 |
3.51% |
PBCRY |
 |
Pt Bnk Cent Asia ADR |
14.0000 |
14.1000 |
13.9000 |
14.0200 |
346192 |
3.32% |
KISB |
 |
Kish Bancorp Inc |
35.7851 |
35.7851 |
35.7500 |
35.7500 |
400 |
3.06% |
FKYS |
 |
First Keystone Corp |
14.7300 |
14.7300 |
14.7300 |
14.7300 |
200 |
3.01% |
SNEJF |
 |
Sony Corp Ord |
23.5850 |
23.5850 |
23.5850 |
23.5850 |
200 |
2.87% |
OVCHY |
 |
Oversea-Chinese ADR |
25.3600 |
25.7100 |
24.7000 |
25.6813 |
9763 |
2.73% |
CMTV |
 |
Community Bancorp Inc VT |
17.9500 |
17.9500 |
17.9500 |
17.9500 |
4000 |
2.57% |
CRMZ |
 |
Creditriskmonitor.com Inc |
2.8375 |
2.8900 |
2.8100 |
2.8900 |
4438 |
2.48% |
UNCFF |
 |
Unicredito Italia AZ |
49.5920 |
49.5920 |
48.2100 |
48.8365 |
62376 |
2.47% |
FNMAK |
 |
Federal Natl Pfd N |
20.0625 |
20.0625 |
20.0625 |
20.0625 |
130 |
2.41% |
TVLF |
 |
Tenn Valley Fin Hld |
7.1500 |
7.1600 |
7.0550 |
7.1600 |
1000 |
2.29% |
SCGLY |
 |
Societe Generale Spo |
7.4500 |
7.5200 |
7.4300 |
7.4700 |
646888 |
2.05% |
HKXCY |
 |
Hong Kong Exch ADR |
40.7000 |
41.0000 |
40.1800 |
40.4000 |
69300 |
2.02% |
FMCCM |
 |
Freddie Mac Noncum |
18.2000 |
18.7500 |
18.2000 |
18.6000 |
10100 |
1.97% |
CIBN |
 |
Community Investors Bancorp Inc |
17.5000 |
17.5000 |
17.5000 |
17.5000 |
1001 |
1.74% |
HBCYF |
 |
HSBC Hlds Plc .50Uk |
10.4750 |
10.6375 |
10.1500 |
10.4750 |
2239 |
1.66% |
HMLN |
 |
Hamlin Bk & TR [Pa] |
190.0000 |
190.0000 |
190.0000 |
190.0000 |
26 |
1.60% |
FMCCI |
 |
Freddie Mac Var Pr B |
17.1500 |
17.4000 |
17.1500 |
17.4000 |
4100 |
1.46% |
CIBH |
 |
Cib Marine Bancshares Inc |
30.0000 |
30.0000 |
30.0000 |
30.0000 |
1466 |
1.15% |
SVVB |
 |
Savi Financial Corp |
15.3000 |
15.3000 |
15.3000 |
15.3000 |
100 |
1.12% |
TRCY |
 |
Tri City Bankshares |
13.9500 |
13.9500 |
13.9500 |
13.9500 |
200 |
1.09% |
NASB |
 |
Nasb Financial Inc |
37.4120 |
37.4250 |
37.4000 |
37.4000 |
500 |
1.08% |
KTHN |
 |
Katahdin Bankshs Cp |
23.5000 |
23.5000 |
23.5000 |
23.5000 |
877 |
1.08% |
BOID |
 |
Bank of Idaho Holding CO |
52.0000 |
52.0500 |
52.0000 |
52.0500 |
10000 |
1.07% |
UNCRY |
 |
Unicredito Spa ADR 2017 |
24.3400 |
24.3700 |
24.1600 |
24.2400 |
537731 |
1.06% |
BAOB |
 |
Baraboo Bancorp Inc |
3.9900 |
4.0100 |
3.9500 |
3.9800 |
89500 |
1.02% |
PNGAY |
 |
Ping An Ins CO ADR |
11.4000 |
11.5800 |
11.3100 |
11.3700 |
270302 |
0.98% |
BOMXF |
 |
Bolsa Mexicana de Valores SAB de CV |
1.5650 |
1.5650 |
1.5650 |
1.5650 |
6300 |
0.97% |
FMCKJ |
 |
Freddie Mac Pfd Z |
11.9200 |
12.1300 |
11.8700 |
11.9700 |
1049399 |
0.93% |
JPXGY |
 |
Japan Exchange Group Inc |
10.5600 |
10.8500 |
10.5500 |
10.7350 |
77692 |
0.89% |
CCYY |
 |
Clarion County Comm |
5.8000 |
5.8000 |
5.8000 |
5.8000 |
839 |
0.87% |
PTBS |
 |
Potomac Bancshares Inc |
15.6325 |
15.6325 |
15.6325 |
15.6325 |
355 |
0.85% |
PPERF |
 |
Bank Mandiri Persero Tbk Pt |
0.3156 |
0.3156 |
0.3156 |
0.3156 |
976949 |
0.83% |
FNMAJ |
 |
Fannie Mae Pfd R |
10.2500 |
10.5000 |
10.2000 |
10.4500 |
27567 |
0.83% |
SLRK |
 |
Solera Natl Bancorp |
10.1000 |
10.1200 |
10.0000 |
10.1200 |
8004 |
0.82% |
BKRKY |
 |
Pt Bank Rakyat ADR |
12.8000 |
12.8000 |
12.0200 |
12.3600 |
64078 |
0.82% |
BNPQY |
 |
Bnp Paribas ADR |
36.0400 |
36.1900 |
35.7500 |
35.7500 |
462000 |
0.81% |
MBFJF |
 |
Mitsubishi Ufj Finan |
12.6000 |
12.6000 |
12.6000 |
12.6000 |
516 |
0.80% |
CSHX |
 |
Cashmere Valley |
66.5000 |
66.5000 |
66.5000 |
66.5000 |
100 |
0.76% |
NIDB |
 |
Northeast Ind Bn |
17.7500 |
17.7500 |
17.7500 |
17.7500 |
500 |
0.74% |
CIBEY |
 |
Commercial Intl Bk A |
1.4400 |
1.4700 |
1.4300 |
1.4400 |
71564 |
0.70% |
BBKCF |
 |
Big Blockchain Intelligence Group Inc |
0.1146 |
0.1199 |
0.1136 |
0.1153 |
157900 |
0.70% |
CCBC |
 |
Chino Commercial Bcp |
13.7900 |
13.7900 |
13.7900 |
13.7900 |
1200 |
0.66% |
LFGP |
 |
Ledyard Financial Gr |
14.5000 |
14.5900 |
14.2300 |
14.5900 |
14423 |
0.62% |
FBPA |
 |
Farmers Bank [Va] |
23.2000 |
23.2000 |
23.2000 |
23.2000 |
1300 |
0.61% |
CURN |
 |
Currency Exchange |
15.3980 |
15.4600 |
15.2500 |
15.4600 |
1510 |
0.60% |
FMCKM |
 |
Federal Home Ln Mtg |
9.9200 |
9.9400 |
9.8617 |
9.9400 |
2600 |
0.58% |
GBOOF |
 |
Grupo Fin Banorte Se |
7.1400 |
7.1400 |
6.8000 |
7.1400 |
22000 |
0.56% |
CIHKY |
 |
China Merchants Bank |
27.3900 |
27.5400 |
27.1255 |
27.2100 |
20584 |
0.55% |
GBFH |
 |
GBank Financial Holdings Inc |
41.4600 |
41.8500 |
41.0000 |
41.7300 |
5800 |
0.55% |
CRARY |
 |
Credit Agricole S.A. |
7.7900 |
7.8500 |
7.7375 |
7.7700 |
240197 |
0.52% |
CRARF |
 |
Credit Agricole S.A. |
15.3800 |
15.3800 |
15.3800 |
15.3800 |
184 |
0.51% |
CBBI |
 |
Caribbean Holdings International Corp |
10.5880 |
10.6400 |
10.5600 |
10.6300 |
30600 |
0.50% |
PBAM |
 |
Private Bancorp of America Inc |
59.5100 |
60.0000 |
59.5100 |
60.0000 |
2255 |
0.50% |
FDVA |
 |
The Freedom Bank of Virginia |
10.4175 |
10.4500 |
10.4175 |
10.4500 |
600 |
0.48% |
QNTO |
 |
Quaint Oak Bancorp Inc |
10.5500 |
10.6000 |
10.5500 |
10.6000 |
1800 |
0.47% |
FNMAS |
 |
Fannie Mae Pfd S |
12.2150 |
12.4700 |
12.0800 |
12.2200 |
1890587 |
0.41% |
DBSDY |
 |
Dbs Group Holdings Ltd |
136.5000 |
136.5000 |
131.5600 |
132.0000 |
27005 |
0.41% |
WTSHF |
 |
Westshore Terminals Investment Corp |
16.4400 |
16.4400 |
16.4400 |
16.4400 |
300 |
0.40% |
CYVF |
 |
Crystal Valley Finl |
64.3000 |
64.5600 |
64.3000 |
64.5600 |
900 |
0.40% |
SCZC |
 |
Santa Cruz Cty Bk CA |
40.3500 |
41.0500 |
40.1600 |
40.5000 |
26235 |
0.37% |
HBSI |
 |
Highlands Bankshs WV |
32.9100 |
32.9100 |
32.9100 |
32.9100 |
2850 |
0.34% |
EGFEY |
 |
E F G Eurobank Ergas |
1.2200 |
1.2900 |
1.2200 |
1.2240 |
57900 |
0.33% |
ARBV |
 |
American Riviera Bnk |
19.3900 |
19.3900 |
19.3900 |
19.3900 |
100 |
0.31% |
AAVMY |
 |
Abn Amro Bank N.V. ADR |
16.9950 |
17.0050 |
16.8200 |
16.8800 |
13800 |
0.30% |
WTBFB |
 |
W T B Financial Corp |
307.9500 |
309.9800 |
307.4000 |
308.8000 |
836 |
0.28% |
USMT |
 |
US Metro Bank |
3.7700 |
3.7700 |
3.7600 |
3.7600 |
500 |
0.27% |
STBI |
 |
Sturgis Bancorp [Mi] |
18.3000 |
18.3000 |
18.2730 |
18.3000 |
7433 |
0.27% |
FNMFN |
 |
Federal National Mortgage Association |
20.5000 |
20.8500 |
20.3200 |
20.6575 |
48431 |
0.25% |
LTSL |
 |
Ladenburg Thalmann Financial Services Inc 6.50% |
20.3000 |
20.3000 |
20.3000 |
20.3000 |
2822 |
0.25% |
PPERY |
 |
Pt Bk Mandiri Pe ADR |
12.1100 |
12.8700 |
12.1100 |
12.5900 |
52710 |
0.24% |
SVNLY |
 |
Svenska Handels ADR |
5.7300 |
5.7300 |
5.6600 |
5.6800 |
39215 |
0.18% |
FMCCO |
 |
Freddie Mac 5.81 O |
18.2500 |
18.2500 |
18.2500 |
18.2500 |
3000 |
0.11% |
FMCKO |
 |
Fed Home Ln Mtg |
10.0000 |
10.0000 |
9.6600 |
9.8000 |
4655 |
0.10% |
SQCF |
 |
Susquehanna Community Financial Inc |
12.4090 |
12.4090 |
12.4090 |
12.4090 |
100 |
0.07% |
SWDBY |
 |
Swedbank Ab ADR |
22.7100 |
22.7900 |
22.5500 |
22.6050 |
16958 |
0.02% |
BNPQF |
 |
Bnp Paribas Ord Ff 2 |
72.4800 |
72.4800 |
70.9600 |
70.9600 |
4400 |
0.01% |
EMYB |
 |
Embassy Bancorp Inc |
15.9000 |
15.9000 |
15.9000 |
15.9000 |
6100 |
0.00% |