NameShort Screener 2
CreatorBryson
Latest Trade2018-07-17
Performance16.089
Current Holdings3426

Summary

Screen for stocks to short

Rules

CashAndEquivalents +  AccountsReceivable +  Inventory  + NetIncome - LiabilitiesCurrent < 0;
Price;
Volume;
MarketCap;

        

Copy Screen Create Alert Delete
Buy Date Exchange Symbol Company Cash And Equivalents Accounts Receivable Inventory Net Income Liabilities Current Volume Market Cap Buy Price Current Price % Change
2018‑07‑17 OTC CNBX Cannabics Pharmaceuticals 2.22 n/a n/a -1.93 0.52 876,800.00 260.25 2.16 2.16 0.00
2018‑06‑29 NASDAQ WRLS Pensare Acquisition 0.48 n/a n/a -2.52 2.90 157,400.00 383.08 9.89 9.89 0.00
2018‑06‑29 NASDAQ TMCX Trinity Merger n/a n/a n/a n/a 0.47 2,000.00 84.44 9.77 9.80 0.31
2018‑06‑29 NASDAQ WRLSU Pensare Acquisition Unit 0.48 n/a n/a -2.52 2.90 100.00 395.89 10.60 10.63 0.28
2018‑06‑28 NASDAQ NICK Nicholas Financial n/a n/a n/a -1.10 n/a 23,500.00 119.20 8.67 9.32 7.50
2018‑06‑27 NASDAQ SNOA Sonoma Pharmaceuticals 10.07 1.54 2.87 -14.33 3.26 29,400.00 15.92 2.47 2.45 -0.81
2018‑06‑27 NASDAQ ARPO Aerpio Pharmaceuticals 13.76 n/a n/a -21.40 3.62 89,200.00 112.66 3.88 4.16 7.22
2018‑06‑27 NASDAQ OCLS Oculus Innovative Sciences 10.07 1.54 2.87 -14.33 3.26 13,800.00 31.79 4.95 4.95 0.00
2018‑06‑22 OTC OMVS On The Move Systems 0.14 0.02 0.31 -24.25 19.04 449,700.00 3.31 0.02 0.02 0.00
2018‑06‑22 NYSE CPLG CorePoint Lodging 113.49 74.37 n/a n/a 203.91 315,600.00 1,562.04 26.65 25.73 -3.45
2018‑06‑15 NYSE HII Huntington Ingalls Industries 528.00 343.00 n/a 479.00 1,463.00 257,100.00 10,011.72 220.52 227.60 3.21
2018‑06‑15 NASDAQ SCAC Saban Capital Acquisition Class A Ordinary Share 0.58 n/a n/a n/a 0.91 25,000.00 252.75 10.06 10.10 0.40
2018‑06‑15 NASDAQ VSEC VSE 0.62 56.74 n/a 39.10 114.98 11,000.00 528.82 49.06 48.00 -2.16
2018‑06‑15 NYSE NCI Navigant Consulting Co. 6.65 n/a n/a 74.95 126.64 308,700.00 982.83 24.32 21.10 -13.24
2018‑06‑15 NASDAQ AMR Alta Mesa Resources 38.22 n/a n/a 83.56 180.53 7,793,300.00 2,265.58 8.59 8.59 0.00
2018‑06‑15 NASDAQ SESN Sesen Bio 19.69 n/a n/a -29.03 5.25 514,200.00 96.78 2.11 1.94 -8.06
2018‑06‑15 NYSE BH.A Biglari Holdings Inc. Class A 45.44 12.19 7.31 n/a 113.23 100.00 198.59 980.14 977.80 -0.24
2018‑06‑15 NYSE SMAR SMARTSHEET 49.66 18.19 n/a n/a 87.74 333,000.00 2,563.84 30.13 23.25 -22.83
2018‑06‑15 NYSE PVTL Pivotal Software n/a 180.48 n/a n/a 334.45 993,600.00 2,051.34 28.91 25.74 -10.97
2018‑06‑15 NASDAQ YORW York Water Co. 0.00 4.18 n/a 12.97 20.83 15,900.00 417.79 30.80 32.10 4.22
2018‑06‑15 NASDAQ GRNQ Greenpro Capital 1.00 0.33 n/a -3.12 3.72 300.00 569.60 11.23 10.50 -6.50
2018‑06‑15 NASDAQ PHII PHI n/a 186.59 77.01 7.53 699.67 6,900.00 30.22 11.13 9.19 -17.43
2018‑06‑15 NASDAQ PHIIK PHI n/a 186.59 77.01 7.53 699.67 27,800.00 26.73 11.78 9.03 -23.34
2018‑06‑15 NYSE GPX GP Strategies 16.95 107.64 n/a 12.89 153.16 45,300.00 313.38 19.20 19.25 0.26
2018‑06‑15 NASDAQ FRED Fred's 6.08 n/a 293.02 -150.19 237.03 470,700.00 66.52 1.97 2.21 12.18
2018‑06‑15 NASDAQ CRAI CRA International 10.85 77.50 n/a 7.70 104.27 27,300.00 442.36 53.09 54.23 2.15
2018‑06‑15 NASDAQ SCACU Saban Capital Acquisition 0.58 n/a n/a n/a 0.91 500.00 273.50 10.58 10.94 3.40
2018‑06‑12 NYSE WR Westar Energy 11.17 244.41 286.83 236.18 830.35 51,172,000.00 7,680.59 54.00 54.00 0.00
2018‑06‑12 NASDAQ OVID Ovid Therapeutics 29.20 n/a n/a -64.81 6.58 30,200.00 270.86 8.54 10.40 21.78
2018‑06‑12 NYSE TPGH TPG Pace Holdings 0.15 n/a n/a n/a 0.24 900.00 448.65 9.89 10.01 1.21
2018‑06‑12 NYSE BCEI Bonanza Creek Energy 5.76 37.78 1.31 n/a 103.06 228,700.00 739.93 34.34 35.38 3.03
2018‑06‑11 NASDAQ EHTH eHealth 34.74 n/a n/a -4.88 31.73 69,900.00 462.10 22.45 23.99 6.86
2018‑06‑08 NASDAQ CBLK Carbon Black 33.69 36.80 n/a n/a 144.19 379,800.00 1,683.23 25.68 24.95 -2.84
2018‑06‑08 NASDAQ GSHD Goosehead Insurance 6.33 n/a n/a n/a 7.27 232,700.00 352.68 19.50 28.24 44.82
2018‑06‑08 NASDAQ SMRT Stein Mart 16.16 n/a 296.96 -24.32 331.46 270,200.00 110.77 2.93 2.24 -23.55
2018‑06‑08 NASDAQ RDNT RadNet 35.04 161.65 n/a 2.08 204.86 164,800.00 711.53 12.95 14.35 10.81
2018‑06‑08 NYSE TTC Toro Company 206.10 n/a 394.80 n/a 652.41 454,500.00 6,167.20 60.92 59.68 -2.04
2018‑06‑08 NASDAQ ITI Iteris 10.15 12.87 2.92 -3.53 22.49 49,700.00 181.29 4.64 5.14 10.78
2018‑06‑08 OTC ICTV ICTV Brands 0.32 3.40 5.40 -6.63 6.62 5,500.00 31.40 0.60 0.60 0.00
2018‑06‑08 NASDAQ MIII M III Acquisition 19.65 40.04 n/a 0.20 94.93 7,700.00 178.02 8.25 8.25 0.00
2018‑06‑08 NASDAQ FMCI Forum Merger 11.70 325.06 20.87 0.30 432.86 23,300.00 590.96 8.30 8.30 0.00
2018‑06‑08 NYSE SMHI SEACOR Marine Holdings 62.74 45.66 3.98 -38.54 105.36 19,900.00 462.67 22.12 23.00 3.98
2018‑06‑08 NASDAQ CVON ConvergeOne Holdings, Inc. Class A 11.70 325.06 20.87 0.30 432.86 41,900.00 675.69 8.76 9.32 6.39
2018‑06‑08 NASDAQ FMCIU Forum Merger Corporation Unit 11.70 325.06 20.87 0.30 432.86 900.00 655.75 9.21 9.21 0.00
2018‑06‑08 NASDAQ IEA Infrastructure & Energy Alternatives 19.65 40.04 n/a 0.20 94.93 34,400.00 217.72 9.03 9.92 9.86
2018‑06‑08 NASDAQ RMBS Rambus 122.36 26.73 5.60 -22.86 145.85 702,400.00 1,350.01 13.70 12.88 -5.99
2018‑06‑08 NASDAQ MIIIW M III Acquisition 19.65 40.04 n/a 0.20 94.93 7,400.00 18.99 0.88 0.88 0.00
2018‑06‑08 NASDAQ GURE Gulf Resources n/a n/a 0.19 2.55 4.44 15,300.00 62.25 1.47 1.32 -10.20
2018‑06‑08 NASDAQ MIIIU M III Acquisition 19.65 40.04 n/a 0.20 94.93 600.00 219.66 10.18 10.18 0.00
2018‑06‑08 NASDAQ ROAD Construction Partners n/a n/a 19.83 n/a 96.22 61,600.00 148.42 12.14 12.52 3.13
2018‑06‑04 NYSE WYND Wyndham Destinations 291.00 450.00 337.00 872.00 3,099.00 1,430,400.00 4,498.22 49.68 46.22 -6.96
2018‑05‑30 NASDAQ MIME Mimecast 78.34 65.39 n/a -12.39 164.11 121,400.00 2,507.11 44.54 42.08 -5.52
2018‑05‑30 NASDAQ CHFS CHF Solutions 10.50 0.66 2.52 -13.38 1.90 93,900.00 7.20 2.83 1.57 -44.52
2018‑05‑29 NASDAQ PACQ Pure Acquisition 0.10 n/a n/a n/a 0.57 42,500.00 398.27 9.69 9.61 -0.83
2018‑05‑22 NASDAQ PACQU Pure Acquisition 0.10 n/a n/a n/a 0.57 2,500.00 424.35 10.15 10.25 0.99
2018‑05‑22 NYSE CDAY Ceridian HCM Holding 62.20 n/a n/a n/a 4,454.40 141,400.00 4,738.14 34.32 34.89 1.66
2018‑05‑22 NYSE WEX WEX 373.17 n/a n/a 159.17 2,356.89 263,700.00 8,445.91 177.94 196.10 10.21
2018‑05‑22 OTC ISSM Integrated Surgical Systems n/a 0.07 n/a -6.28 1.28 8,700.00 21.68 0.70 0.70 0.00
2018‑05‑22 NYSE CBRE CBRE Group 642.85 3,121.52 n/a 697.95 4,869.65 2,146,200.00 16,684.62 47.68 49.67 4.17
2018‑05‑22 OTC STLY Stanley Furniture Co. n/a n/a n/a -7.71 0.73 228,300.00 9.59 0.65 0.65 0.00
2018‑05‑22 NASDAQ FUV Arcimoto 1.43 0.00 0.62 -3.32 1.21 35,900.00 65.27 3.27 4.08 24.77
2018‑05‑22 NASDAQ MUDS Mudrick Capital Acquisition Corporation Class A n/a n/a n/a n/a 0.06 700.00 201.45 9.63 9.66 0.31
2018‑05‑22 NASDAQ QSII Quality Systems 28.84 84.96 0.18 2.42 134.59 132,100.00 1,263.59 14.48 19.77 36.53
2018‑05‑22 NASDAQ GPAQ Gordon Pointe Acquisition Class A n/a n/a n/a n/a 0.22 18,500.00 122.50 9.72 9.82 1.03
2018‑05‑22 AMEX GDP Goodrich Petroleum 9.73 n/a n/a n/a 32.39 38,200.00 143.37 13.49 12.22 -9.41
2018‑05‑22 NASDAQ EXPI eXp World Holdings 8.34 9.11 n/a -22.13 15.99 30,200.00 626.10 15.39 11.15 -27.55
2018‑05‑21 NASDAQ OPESU Opes Acquisition Unit n/a n/a n/a n/a 0.08 400.00 149.24 10.08 10.07 -0.10
2018‑05‑21 NASDAQ SYPR Sypris Solutions 7.03 10.00 16.58 -10.82 23.22 3,800.00 33.81 1.50 1.61 7.33
2018‑05‑21 NASDAQ MTECU MTech Acquisition Unit n/a n/a n/a n/a 0.05 4,400.00 62.57 10.30 10.56 2.52
2018‑05‑21 NASDAQ OPES Opes Acquisition n/a n/a n/a n/a 0.08 151,000.00 144.64 9.69 9.76 0.72
2018‑05‑21 NYSE MDP Meredith 372.20 521.30 43.40 188.93 1,240.10 464,600.00 279.95 50.05 51.45 2.80
2018‑05‑21 NASDAQ IPIC iPic Entertainment Inc. Class A 13.38 3.15 1.16 n/a 32.39 25,500.00 10.05 8.93 7.06 -20.94
2018‑05‑21 NASDAQ MTEC MTech Acquisition Class A n/a n/a n/a n/a 0.05 2,900.00 59.34 9.70 9.90 2.06
2018‑05‑18 OTC GLXZ Galaxy Gaming n/a 2.56 0.57 -0.01 4.07 2,000.00 25.28 0.64 0.64 0.00
2018‑05‑18 NASDAQ RIOT Riot Blockchain 5.26 n/a n/a -19.97 4.70 8,344,400.00 62.79 9.00 6.29 -30.11
2018‑05‑18 OTC ABRW New Age Beverages 0.09 6.72 7.36 -3.54 11.68 20,900.00 69.40 1.77 1.77 0.00
2018‑05‑18 NASDAQ ATACU Atlantic Acquisition Unit 0.44 n/a n/a 0.05 1.16 500.00 63.13 10.55 10.75 1.90
2018‑05‑18 NASDAQ SYBX Synlogic 27.18 n/a n/a -40.38 7.01 97,100.00 292.68 9.80 11.05 12.76
2018‑05‑18 NASDAQ INDU Industrea Acquisition 1.96 n/a n/a n/a 2.43 2,500.00 228.16 9.84 9.92 0.81
2018‑05‑18 NASDAQ INDUU Industrea Acquisition Unit 1.96 n/a n/a n/a 2.43 100.00 242.65 10.46 11.00 5.16
2018‑05‑18 NASDAQ NBEV New Age Beverages 0.09 6.72 7.36 -3.54 11.68 147,300.00 76.85 1.77 1.95 10.17
2018‑05‑17 NASDAQ ATIS Attis Industries 1.01 0.73 n/a -39.04 38.72 288,700.00 6.76 0.46 0.41 -9.78
2018‑05‑17 OTC MRIC MRI Interventions 7.51 0.91 2.53 -7.17 5.65 2,200.00 60.36 5.50 5.50 0.00
2018‑05‑15 AMEX LEU Centrus Energy 153.30 15.00 164.00 n/a 344.70 26,400.00 30.46 3.77 3.49 -7.43
2018‑05‑14 NYSE CHH Choice Hotels International 36.83 n/a n/a 114.89 269.27 164,800.00 4,382.70 79.85 77.15 -3.38
2018‑05‑14 NASDAQ SCKT Socket Mobile 2.07 n/a 2.28 -1.43 5.62 11,000.00 14.17 2.86 2.56 -10.49
2018‑05‑11 NYSE LHC.U Leo Holdings n/a n/a n/a n/a 0.76 200.00 202.80 10.09 10.14 0.50
2018‑05‑11 NASDAQ DBX DROPBOX 665.30 26.20 n/a n/a 746.10 6,014,300.00 2,374.03 31.28 31.65 1.18
2018‑05‑11 NYSE CCO Clear Channel Outdoor Holdings 153.23 635.82 n/a -627.52 733.89 28,500.00 215.62 4.70 4.45 -5.32
2018‑05‑11 NASDAQ BKNG Booking Holdings 2,622.09 1,530.32 n/a n/a 4,447.40 352,500.00 97,864.55 2,071.99 2,030.52 -2.00
2018‑05‑11 NASDAQ AKAM Akamai Technologies 363.70 484.62 n/a 218.32 1,130.60 1,117,200.00 13,193.14 76.30 78.63 3.05
2018‑05‑11 NYSE LHC Leo Holdings n/a n/a n/a n/a 0.76 60,500.00 193.00 9.61 9.67 0.62
2018‑05‑08 OTC UNIR Uniroyal Global Engineered Products 0.82 16.60 19.97 -0.11 37.31 4,900.00 57.19 3.35 3.35 0.00
2018‑05‑08 NYSE SJIU South Jersey Industries 6.31 n/a n/a -3.49 924.18 1,600.00 4,669.31 53.05 54.75 3.20
2018‑05‑04 NYSE IVZ Invesco 1,861.50 n/a n/a 1,161.00 13,713.70 3,424,800.00 10,523.74 28.39 25.46 -10.32
2018‑04‑27 NASDAQ SSTI ShotSpotter 14.73 6.37 n/a -9.98 21.40 180,500.00 439.25 28.34 42.00 48.20
2018‑04‑27 NASDAQ SSNT SilverSun Technologies 1.81 3.02 n/a -0.49 6.32 8,500.00 17.65 3.78 3.80 0.53
2018‑04‑27 OTC BFGC Bullfrog Gold 0.15 n/a n/a -1.53 0.48 41,200.00 8.21 0.08 0.08 0.00
2018‑04‑27 OTC TWOC Trans World 6.38 n/a n/a 1.89 8.50 500.00 61.89 6.97 6.97 0.00
2018‑04‑27 NASDAQ SCWX SecureWorks 77.30 146.82 0.67 -28.08 219.30 228,300.00 127.38 10.83 13.86 27.98
2018‑04‑27 NASDAQ YRIV Yangtze River Port and Logistics 0.69 n/a n/a -12.25 n/a 140,800.00 2,035.39 4.07 12.29 201.97
2018‑04‑27 NYSE OC Owens Corning 140.00 n/a 943.00 290.00 1,384.00 1,829,800.00 7,183.54 65.84 64.93 -1.38
2018‑04‑27 NASDAQ ALRN Aileron Therapeutics 6.78 n/a n/a -22.60 4.86 98,600.00 73.98 5.08 4.64 -8.66
2018‑04‑27 NASDAQ EBIO Eleven Biotherapeutics 19.69 n/a n/a -29.03 5.25 15,617,500.00 159.20 2.51 3.29 31.08
2018‑04‑27 NASDAQ VBFC Village Bank & Trust Financial n/a n/a n/a -3.10 n/a 100.00 48.76 31.75 34.00 7.09
2018‑04‑27 NASDAQ YOGA YogaWorks 18.32 n/a 1.25 -23.44 11.07 16,600.00 34.37 2.40 2.05 -14.58
2018‑04‑27 NASDAQ TTNP Titan Pharmaceuticals 3.46 0.03 n/a -14.31 2.72 13,400.00 18.66 0.94 0.90 -4.26
2018‑04‑27 NASDAQ XELB Xcel Brands 8.90 9.33 n/a -10.12 9.40 3,500.00 53.86 2.90 2.85 -1.72
2018‑04‑27 OTC BWMG Brownie's Marine Group n/a 0.03 1.08 -0.25 1.20 10,000.00 1.67 0.02 0.02 0.00
2018‑04‑27 OTC FTLF FitLife Brands 0.56 0.26 2.38 -9.76 4.80 1,000.00 6.13 0.56 0.56 0.00
2018‑04‑27 NASDAQ MDB MongoDB 111.62 32.48 n/a -96.36 144.66 693,900.00 483.19 36.26 57.72 59.18
2018‑04‑27 NYSE HSY Hershey Company 476.43 614.29 782.46 756.54 3,705.51 601,900.00 13,971.35 93.38 93.56 0.19
2018‑04‑27 NASDAQ CLNT Cleantech Solutions International 1.98 6.41 5.20 -12.93 9.05 148,100.00 45.81 9.38 9.38 0.00
2018‑04‑27 NYSE CELP Cypress Energy Partners 26.14 40.08 n/a -1.92 152.53 7,000.00 87.23 6.38 7.24 13.48
2018‑04‑27 AMEX INFU InfuSystems Holdings 1.53 11.09 2.06 -20.71 10.91 24,000.00 76.26 2.80 3.27 16.96
2018‑04‑27 OTC RIVE Riverview Financial n/a n/a n/a -4.91 n/a 300.00 107.29 11.81 11.81 0.00
2018‑04‑27 OTC UHLN US Highland 0.01 n/a n/a -0.70 2.69 271,800.00 4.36 0.01 0.01 0.00
2018‑04‑27 NASDAQ KALA Kala Pharmaceuticals n/a n/a n/a -42.21 4.97 112,000.00 311.21 15.49 12.48 -19.43
2018‑04‑27 NASDAQ NVMM Novume Solutions 2.18 n/a 0.14 -5.04 7.83 9,400.00 24.27 2.86 1.81 -36.71
2018‑04‑27 OTC INKS Inksure Technologies 0.34 n/a n/a -1.14 0.05 397,000.00 0.10 0.02 0.02 0.00
2018‑04‑27 NASDAQ MBIO Mustang Bio n/a n/a n/a -31.29 5.32 57,200.00 7.49 9.31 7.23 -22.34
2018‑04‑27 OTC ELRA Elray Resources 0.02 n/a n/a -0.66 8.88 2,759,000.00 0.23 0.00 0.00 0.00
2018‑04‑27 OTC MFST Medifirst Solutions 0.23 n/a 0.03 -1.56 1.27 14,555,700.00 10.20 0.01 0.01 0.00
2018‑04‑27 NYSE SVU Supervalu 41.00 n/a 981.00 46.00 1,548.00 653,700.00 842.23 17.03 22.31 31.00
2018‑04‑27 NASDAQ SORL SORL Auto Parts 22.68 173.18 117.76 24.32 569.35 117,100.00 95.37 4.10 4.79 16.83
2018‑04‑27 NYSE RHT Red Hat n/a 498.96 n/a 258.80 2,276.24 1,775,700.00 28,948.26 163.31 147.58 -9.63
2018‑04‑27 NASDAQ AAPC Atlantic Alliance Partnership 0.03 n/a n/a -0.74 n/a 700.00 31.55 10.60 10.60 0.00
2018‑04‑27 OTC SLTK Solis Tek 1.22 0.36 2.03 -14.02 2.94 11,700.00 51.42 1.18 1.18 0.00
2018‑04‑27 NYSE FIX Comfort Systems USA 25.22 n/a 11.03 55.27 366.04 68,100.00 1,792.41 43.75 47.55 8.69
2018‑04‑27 AMEX EMAN eMagin n/a 4.14 8.95 -7.78 8.04 26,300.00 78.94 1.55 1.60 3.23
2018‑04‑27 NASDAQ ALT Altimmune 4.56 n/a n/a -46.43 5.16 2,827,700.00 13.16 0.81 0.37 -54.32
2018‑04‑27 OTC ENTB Entest BioMedical 0.42 n/a n/a -0.66 0.62 4,500.00 2.06 0.04 0.04 0.00
2018‑04‑27 OTC OMTK Omnitek Engineering n/a 0.03 1.51 -1.04 1.22 69,100.00 3.24 0.16 0.16 0.00
2018‑04‑27 NASDAQ EGC Energy XXI Gulf Coast 112.06 54.66 0.32 -341.01 199.44 293,800.00 297.53 5.60 8.96 60.00
2018‑04‑27 NASDAQ ATNX Athenex 39.22 7.84 18.57 -131.40 36.63 330,300.00 1,175.72 16.29 18.55 13.87
2018‑04‑27 NASDAQ CODX Co-Diagnostics 2.54 n/a n/a -6.96 0.29 29,100.00 44.62 1.96 3.63 85.20
2018‑04‑27 NASDAQ NESR National Energy Services Reunited 0.12 n/a n/a n/a 5.44 3,000.00 314.31 10.09 10.87 7.73
2018‑04‑27 NASDAQ MRSN Mersana Therapeutics 32.35 0.29 n/a -38.71 29.34 166,600.00 373.07 18.03 15.99 -11.31
2018‑04‑27 NASDAQ GEMP Gemphire Therapeutics 34.46 n/a n/a -33.41 6.26 257,400.00 114.00 5.83 7.79 33.62
2018‑04‑27 NASDAQ ANY Sphere 3D 2.33 10.61 7.70 -26.18 67.05 187,700.00 6.32 0.49 0.49 0.00
2018‑04‑25 OTC KWBT Kiwa Bio-Tech Products Group 0.06 0.02 13.62 5.31 11.66 1,100.00 32.20 1.95 1.95 0.00
2018‑04‑25 OTC VASO Vasomedical 5.84 13.14 2.06 -4.54 32.45 46,600.00 19.96 0.12 0.12 0.00
2018‑04‑12 NASDAQ HSDT Helius Medical Technologies n/a 0.70 n/a -28.02 7.89 40,700.00 218.65 7.81 9.42 20.61
2018‑03‑23 OTC GWYT Greenway Technology n/a n/a n/a -9.15 2.62 5,000.00 0.26 0.00 0.00 0.00
2018‑03‑02 NASDAQ MASI Masimo 369.50 101.09 91.06 131.62 130.93 349,800.00 5,151.97 84.47 101.03 19.60
2017‑11‑17 NYSE SAFE Safety, Income & Growth 4.76 1.82 2.27 -26.72 35.90 68,400.00 1,016.49 18.20 18.72 2.86
2017‑11‑03 NASDAQ NAOV NanoVibronix 3.49 0.02 0.08 -4.96 0.58 11,100.00 18.26 4.75 4.50 -5.26
2017‑09‑15 OTC IVDA Iveda Solutions 0.96 0.38 0.18 -3.79 3.57 19,800.00 8.76 0.28 0.28 0.00
2017‑09‑15 OTC ZMSPF Zecotek Photonics 0.27 0.16 0.04 -1.92 4.71 16,000.00 4.93 0.20 0.20 0.00
2017‑09‑15 OTC ARGS Argos Therapeutics 17.02 n/a n/a -40.58 11.02 758,900.00 2.86 0.17 0.27 58.82
2017‑09‑15 OTC ERHE ERHC Energy 0.13 n/a n/a -12.05 13.73 2,455,000.00 0.58 0.00 0.00 0.00
2017‑09‑15 NASDAQ AMTX Aemetis 0.39 n/a 6.40 -31.77 57.77 4,100.00 31.14 0.92 1.54 67.39
2017‑09‑15 NASDAQ AVEO AVEO Pharmaceuticals 16.16 0.60 n/a -65.03 32.43 9,561,100.00 344.72 3.55 2.16 -39.15
2017‑09‑15 OTC PAVMU PAVmed 3.63 n/a n/a -9.52 1.26 2,400.00 250.39 14.30 14.30 0.00
2017‑09‑15 OTC CHGT Changing Technologies n/a n/a n/a -0.64 0.25 11,000.00 0.18 0.00 0.00 0.00
2017‑09‑15 OTC FPMI FluoroPharma Medical 0.02 n/a n/a -2.57 10.51 500.00 2.06 0.06 0.06 0.00
2017‑09‑15 OTC KAYS Kaya Holdings 0.26 n/a 0.14 -14.04 7.83 331,300.00 28.43 0.20 0.20 0.00
2017‑09‑15 OTC BSGM BioSig Technologies 1.04 n/a n/a -12.70 0.82 11,000.00 51.93 1.50 1.50 0.00
2017‑09‑15 OTC VOIL Virtus Oil and Gas n/a n/a n/a -5.47 3.40 217,100.00 2.81 0.03 0.03 0.00
2017‑09‑15 OTC CYUR Cyclone Uranium n/a n/a n/a -0.73 1.52 347,000.00 0.96 0.01 0.01 0.00
2017‑09‑15 NYSE CUDA Barracuda Networks 96.89 45.23 8.26 10.23 290.46 6,174,200.00 1,478.14 24.53 27.54 12.27
2017‑09‑15 OTC MLFB Major League Football n/a n/a n/a -5.08 3.24 83,900.00 3.57 0.06 0.06 0.00
2017‑09‑15 OTC SENZ Sport Endurance 0.25 n/a 0.01 -1.74 1.95 20,800.00 71.72 0.90 0.90 0.00
2017‑09‑15 OTC GOVX GeoVax Labs 0.57 n/a n/a -2.17 0.92 52,200.00 9.10 0.06 0.06 0.00
2017‑09‑15 OTC SFRX Seafarer Exploration n/a n/a n/a -1.00 1.32 3,758,300.00 7.41 0.00 0.00 0.00
2017‑09‑15 OTC SIHC Safco Investment Holding 0.14 n/a n/a -0.04 0.82 184,800.00 14.78 0.12 0.12 0.00
2017‑09‑15 OTC NYXO Nyxio Technologies n/a n/a n/a -7.24 1.39 10,684,600.00 1.45 0.00 0.00 0.00
2017‑09‑15 OTC OBMP OncBioMune Pharmaceuticals n/a n/a n/a -20.51 5.43 53,900.00 55.94 0.25 0.25 0.00
2017‑09‑15 OTC PRLX Parallax Health Sciences 0.06 0.77 0.41 -13.18 4.41 2,600.00 29.43 0.21 0.21 0.00
2017‑09‑15 OTC RLBY Reliability 0.01 n/a n/a -0.03 0.01 10,000.00 1.01 0.06 0.06 0.00
2017‑09‑15 OTC TPAC Trans-Pacific Aerospace n/a 0.00 0.01 -4.69 1.31 5,461,700.00 2.47 0.00 0.00 0.00
2017‑09‑15 OTC STOY Spiral Toys n/a 0.96 n/a -2.39 3.13 20,100.00 0.15 0.00 0.00 0.00
2017‑09‑15 NASDAQ VTVT vTv Therapeutics 6.54 0.21 n/a -54.65 26.82 60,800.00 15.28 5.69 1.47 -74.17
2017‑09‑15 OTC WNDW SolarWindow Technologies 1.19 n/a n/a -5.35 0.09 35,900.00 111.67 3.08 3.08 0.00
2017‑09‑15 OTC PKGM Pocket Games 0.01 n/a n/a -2.46 1.16 9,259,400.00 0.04 0.00 0.00 0.00
2017‑09‑15 OTC PMBS PuraMed BioScience n/a 0.00 0.01 -5.23 5.67 1,040,000.00 0.04 0.00 0.00 0.00
2017‑09‑15 OTC QSEP QS Energy n/a n/a n/a -4.83 2.29 36,300.00 21.88 0.09 0.09 0.00
2017‑09‑15 OTC CAPS Capstone Therapeutics 0.81 n/a n/a -1.75 0.21 3,800.00 3.26 0.06 0.06 0.00
2017‑09‑15 NASDAQ KMPH KemPharm 8.75 1.51 n/a -43.39 13.81 138,600.00 78.07 3.55 5.05 42.25
2017‑09‑15 OTC HPIL HPIL Holding 0.00 0.08 n/a -7.55 2.59 22,700.00 6.67 0.01 0.01 0.00
2017‑09‑15 OTC COCBF Coastal Caribbean Oils & Minerals 0.00 n/a n/a -0.05 1.54 104,000.00 0.11 0.00 0.00 0.00
2017‑09‑15 NASDAQ PAVMW PAVmed 3.63 n/a n/a -9.52 1.26 100.00 6.13 2.65 0.13 -95.09
2017‑09‑15 NASDAQ PAVM PAVmed 3.63 n/a n/a -9.52 1.26 326,700.00 24.51 7.18 1.37 -80.92
2017‑09‑15 OTC FTWS Flitways Technology 0.01 n/a n/a -8.54 7.67 24,200.00 7.04 0.11 0.11 0.00
2017‑09‑15 NASDAQ MYSZ My Size 9.39 n/a n/a -5.40 4.94 228,400.00 25.93 0.74 0.85 14.86
2017‑09‑15 OTC BTHI Butte Highlands Mining Co. 0.03 n/a n/a -10.50 1.72 800.00 89.81 1.35 1.35 0.00
2017‑09‑15 OTC BPSR Biotech Products Services and Research n/a 0.13 0.14 -1.25 3.00 169,200.00 2.34 0.02 0.02 0.00
2017‑09‑15 OTC ATTD Attitude Drinks 0.23 0.00 0.10 -5.03 21.54 1,001,800.00 0.22 0.00 0.00 0.00
2017‑09‑15 OTC LATX Latitude 360 n/a 0.08 0.22 -50.30 88.50 3,055,000.00 0.14 0.00 0.00 0.00
2017‑09‑15 OTC QPAG QPAGOS 0.05 0.03 0.54 -4.63 3.41 6,300.00 16.50 0.20 0.20 0.00
2017‑09‑15 OTC ARLUF Aristocrat Leisure 0.00 0.03 0.01 -2.18 1.54 1,000.00 58.10 14.72 14.72 0.00
2017‑09‑15 OTC AVTH AV Therapeutics 0.27 n/a n/a -0.91 0.95 496,200.00 0.66 0.01 0.01 0.00
2017‑09‑15 OTC BIEI Premier Biomedical n/a n/a n/a -3.76 2.13 2,402,200.00 10.46 0.01 0.01 0.00
2017‑09‑15 OTC USMN U.S. Rare Earth Minerals n/a 0.00 0.01 -0.32 0.16 84,600.00 3.12 0.03 0.03 0.00
2017‑09‑15 OTC APTY APT Systems 0.02 n/a n/a -1.51 0.89 3,605,800.00 0.67 0.00 0.00 0.00
2017‑09‑15 OTC ALPE alpha-En 0.88 n/a n/a -6.91 1.00 3,400.00 69.21 2.12 2.12 0.00
2017‑09‑15 OTC AMNP American Sierra Gold 0.00 n/a n/a -0.97 0.06 4,000.00 0.31 0.01 0.01 0.00
2017‑09‑15 OTC TVMD 24 0.01 0.01 n/a -0.37 1.18 211,600.00 0.37 0.01 0.01 0.00
2017‑09‑15 OTC SSPC SpendSmart Networks 0.19 0.33 n/a -6.84 6.23 5,000.00 0.45 0.01 0.01 0.00
2017‑09‑15 OTC SPOM SPO Global 0.00 0.16 n/a -0.59 3.60 113,901,400.00 0.00 0.00 0.00 0.00
2017‑09‑15 OTC SPCL Solaris Power Cells 0.06 n/a n/a -1.40 0.40 28,589,600.00 0.10 0.00 0.00 0.00
2017‑09‑15 OTC AROPQ Aeropostale n/a 22.35 n/a -136.94 241.97 77,700.00 2.42 0.03 0.03 0.00
2017‑09‑15 OTC STWS STW Resources Holding n/a n/a n/a -14.90 23.65 69,800.00 0.47 0.01 0.01 0.00
2017‑09‑15 OTC RSPI RespireRx Pharmaceuticals 0.00 n/a n/a -4.29 5.14 110,000.00 0.06 0.02 0.02 0.00
2017‑09‑15 OTC GMCI GMCI 0.02 n/a n/a -0.56 2.57 700.00 1,729.93 2.40 2.40 0.00
2017‑09‑15 NASDAQ STB Student Transportation 0.00 n/a n/a -0.16 0.28 614,000.00 232.61 5.86 7.50 27.99
2017‑09‑15 OTC IMTV Imagination TV 0.00 0.00 n/a -5.87 10.48 7,032,100.00 0.00 0.00 0.00 0.00
2017‑09‑15 OTC SNBP Sun BioPharma 1.17 n/a n/a -10.37 3.90 4,300.00 12.28 3.00 3.00 0.00
2017‑09‑15 OTC ABCE ABCO Energy 0.03 n/a 0.04 -0.60 1.14 376,400.00 2.97 0.01 0.01 0.00
2017‑09‑15 OTC IPRU Innovative Product Opportunities 0.01 n/a n/a -0.88 0.63 1,439,900.00 0.05 0.00 0.00 0.00
2017‑09‑15 OTC CRXM Taxus Cardium Pharmaceuticals Group 0.18 n/a n/a -3.01 4.31 4,100.00 3.45 0.24 0.24 0.00
2017‑09‑15 OTC JPEX JPX Global 0.00 n/a n/a -1.45 0.81 22,382,600.00 0.64 0.00 0.00 0.00
2017‑09‑15 OTC CTLE Nano Labs 0.01 n/a n/a -47.77 4.01 2,100,000.00 0.05 0.00 0.00 0.00
2017‑09‑15 OTC IEVM Integrated Environmental Technologies n/a 0.03 0.12 -3.06 1.31 681,700.00 3.21 0.01 0.01 0.00
2017‑09‑15 OTC SWVI Swingplane Ventures 0.00 n/a n/a -0.90 0.26 5,000.00 0.23 0.00 0.00 0.00
2017‑09‑15 NASDAQ ZIOP ZIOPHARM Oncology 51.11 n/a n/a -54.32 10.06 783,500.00 442.86 6.21 3.08 -50.40
2017‑09‑15 OTC LOTE Lot78 0.08 0.00 0.11 -0.90 1.70 3,900.00 189.32 0.67 0.67 0.00
2017‑09‑15 OTC ACOL Acology n/a 0.12 0.21 -0.36 1.02 6,894,500.00 87.87 0.02 0.02 0.00
2017‑09‑15 OTC ENDV Endonovo Therapeutics 0.10 0.01 n/a -10.81 12.27 4,849,800.00 20.98 0.06 0.06 0.00
2017‑09‑15 OTC NACG NAC Global Technologies 0.02 0.09 0.03 -1.75 1.51 55,300.00 1.19 0.01 0.01 0.00
2017‑09‑15 OTC PTLF Petlife Pharmaceuticals 0.05 n/a n/a -23.26 1.83 19,000.00 21.15 0.29 0.29 0.00
2017‑09‑15 OTC RCHA Rich Pharmaceuticals 0.00 n/a n/a -3.24 5.25 8,398,700.00 0.12 0.00 0.00 0.00
2017‑09‑15 OTC RGUS REGI U.S. 0.21 n/a n/a -0.32 0.61 500.00 13.86 0.14 0.14 0.00
2017‑09‑15 OTC ACNV Accelera Innovations n/a n/a n/a -1.93 2.49 597,500.00 0.32 0.00 0.00 0.00
2017‑09‑15 OTC EDMC Education Management 270.57 210.18 n/a -663.92 635.33 5,000.00 1.25 0.01 0.01 0.00
2017‑09‑15 OTC DJRT Dale Jarrett Racing Adventure 0.01 0.01 n/a -0.37 1.18 58,500.00 1.12 0.03 0.03 0.00
2017‑09‑15 OTC MYMX Mymetics n/a n/a n/a -4.11 51.15 294,000.00 6.68 0.02 0.02 0.00
2017‑09‑15 OTC ENRT Enertopia 0.13 0.01 n/a -0.80 0.46 470,300.00 11.08 0.10 0.10 0.00
2017‑09‑15 OTC ECEZ Ecosciences 0.11 0.01 0.01 -1.62 0.42 48,320,000.00 0.33 0.00 0.00 0.00
2017‑09‑15 OTC ECOB Eco Building Products 0.00 0.00 0.05 -26.58 43.27 23,503,800.00 0.42 0.00 0.00 0.00
2017‑09‑15 OTC RFMK Rapid Fire Marketing 0.00 n/a 0.02 -6.62 1.39 109,400.00 121.95 0.01 0.01 0.00
2017‑09‑15 OTC ETST Earth Science Tech n/a n/a n/a -8.52 0.50 39,700.00 49.33 1.25 1.25 0.00
2017‑09‑15 OTC CANL CannLabs 0.02 0.07 n/a -3.24 1.68 11,000.00 18.16 0.29 0.29 0.00
2017‑09‑15 OTC OMBP Omni Bio Pharmaceutical 0.85 n/a n/a -2.52 1.60 23,000.00 0.81 0.02 0.02 0.00
2017‑09‑15 OTC BGMD BG Medicine 1.52 0.18 0.14 -5.30 1.18 4,300.00 1.02 0.09 0.09 0.00
2017‑09‑15 OTC QMCI QuoteMedia 0.47 0.51 n/a -1.51 2.36 1,700.00 7.24 0.08 0.08 0.00
2017‑09‑15 OTC PLSB Pulse Beverage 0.08 0.27 0.51 -3.45 3.48 7,861,500.00 6.94 0.01 0.01 0.00
2017‑09‑15 OTC ESSI Eco Science Solutions 0.00 n/a n/a -33.63 4.35 134,000.00 143.33 3.16 3.16 0.00
2017‑09‑15 OTC ETFM 2050 Motors 0.00 n/a n/a -1.25 1.48 51,300.00 5.30 0.06 0.06 0.00
2017‑09‑15 OTC FLUX Flux Power Holdings 0.13 0.97 1.43 -4.43 11.89 3,500.00 1.05 0.04 0.04 0.00
2017‑09‑15 NASDAQ EXXI Energy XXI 215.71 59.94 0.42 -1,918.75 280.08 842,600.00 383.25 10.11 3.88 -61.62
2017‑09‑15 OTC AXMM Axiom 0.01 0.01 0.01 -1.07 1.09 125,000.00 0.07 0.00 0.00 0.00
2017‑09‑15 OTC XCLK Cross Click Media n/a n/a n/a -4.25 3.80 13,437,900.00 0.26 0.00 0.00 0.00
2017‑09‑15 OTC NNAN NaturalNano 0.04 0.21 0.31 -3.43 6.96 25,700.00 0.21 0.03 0.03 0.00
2017‑09‑15 OTC AMBS Amarantus Bioscience Holdings 0.10 n/a n/a -25.21 15.83 303,000.00 3.14 0.05 0.05 0.00
2017‑09‑15 OTC AXCG Eyes on the Go 0.12 n/a n/a -2.25 6.83 59,300.00 0.32 0.00 0.00 0.00
2017‑09‑15 OTC SOAN AngioSoma 0.07 n/a n/a -1.68 0.73 5,800.00 2.70 0.05 0.05 0.00
2017‑09‑15 OTC GTII Global Tech Industries Group 0.08 n/a n/a -1.63 4.69 7,500.00 30.34 0.20 0.20 0.00
2017‑09‑15 OTC TSOI Therapeutic Solutions International 0.01 n/a 0.00 -1.00 1.47 20,000.00 5.38 0.01 0.01 0.00
2017‑09‑15 OTC DIMI DiMi Telematics International 0.14 n/a 0.07 -6.68 0.38 2,000.00 11.34 0.30 0.30 0.00
2017‑09‑15 OTC NDMT NOWNEWS DIGITAL MEDIA TECHNOLOGY 0.70 0.58 n/a -4.78 3.87 1,400.00 96.83 4.10 4.10 0.00
2017‑09‑15 OTC INVS InnoVision Labs 0.21 0.03 n/a -4.67 0.37 400.00 1.52 0.25 0.25 0.00
2017‑09‑15 OTC UMED UMED Holdings n/a n/a n/a -9.15 2.62 51,100.00 31.22 0.11 0.11 0.00
2017‑09‑15 OTC VGTL VGTel 0.04 0.00 0.00 -2.04 2.09 1,100,000.00 0.01 0.00 0.00 0.00
2017‑09‑15 OTC MAXD Max Sound 0.00 n/a n/a -6.96 19.76 26,564,200.00 57.03 0.01 0.01 0.00
2017‑09‑15 OTC CRVW Careview Communications 1.74 n/a n/a -20.07 11.69 482,000.00 23.69 0.17 0.17 0.00
2017‑09‑15 OTC GSPH Geospatial 0.07 0.08 n/a -1.19 2.87 20,000.00 12.85 0.05 0.05 0.00
2017‑09‑15 OTC GRCK GREY CLOAK TECH n/a 0.00 0.04 -3.56 1.47 138,900.00 58.63 0.12 0.12 0.00
2017‑09‑15 OTC VRTY Verity 0.13 0.70 0.65 -7.66 1.87 20,000.00 0.03 0.00 0.00 0.00
2017‑09‑15 OTC BXNG Bang Holdings n/a 0.01 n/a -0.69 1.40 1,300.00 29.04 1.23 1.23 0.00
2017‑09‑15 OTC EXXIQ Energy XXI 215.71 59.94 0.42 -1,918.75 280.08 4,857,000.00 2.47 0.03 0.03 0.00
2017‑09‑15 OTC GRSU Greenhouse Solutions 0.12 0.02 0.05 -2.81 0.46 488,000.00 1.83 0.02 0.02 0.00
2017‑09‑15 OTC TAGG TagLikeMe 0.00 n/a n/a -3.87 2.38 100.00 0.45 0.00 0.00 0.00
2017‑09‑15 OTC HISP Hispanica International Delights of America 0.16 0.16 0.30 -2.98 2.07 60,100.00 3.25 0.15 0.15 0.00
2017‑09‑15 OTC KBLB Kraig Biocraft Laboratories 0.05 0.04 n/a -2.33 3.74 568,200.00 57.18 0.07 0.07 0.00
2017‑09‑15 OTC VSPC VIASPACE 0.00 n/a n/a -0.87 0.89 15,600.00 5.83 0.00 0.00 0.00
2017‑09‑15 OTC GETH Green Envirotech Holdings 0.02 n/a n/a -3.87 4.56 3,600.00 5.49 0.13 0.13 0.00
2017‑09‑15 OTC GDEE Golden Edge Entertainment 0.00 n/a n/a -0.25 0.17 48,600.00 3.36 0.12 0.12 0.00
2017‑09‑15 OTC GCEH Global Clean Energy Holdings 0.00 0.01 0.03 -9.02 7.20 207,000.00 0.58 0.00 0.00 0.00
2017‑09‑15 OTC MELY Microelectronics Technology Co. 0.02 n/a n/a -2.10 4.12 2,050,000.00 0.00 0.00 0.00 0.00
2017‑09‑15 OTC MIHI Medina International Holdings 0.01 n/a n/a -0.90 1.38 1,600.00 110.87 2.78 2.78 0.00
2017‑09‑15 OTC LSCG Lighting Science Group 1.76 5.78 11.26 -20.22 19.59 97,500.00 15.25 0.07 0.07 0.00
2017‑09‑15 OTC MNTM Mount TAM Biotechnologies 0.07 n/a n/a -2.62 1.97 130,300.00 10.76 0.20 0.20 0.00
2017‑09‑15 OTC MPAY Mobetize n/a 0.13 n/a -1.15 0.66 23,300.00 0.01 0.05 0.05 0.00
2017‑09‑15 OTC PGSY Portlogic Systems 0.02 n/a n/a -0.07 0.66 10,400.00 8.89 0.07 0.07 0.00