NameShort Screener 2
CreatorBryson
Latest Trade2017-12-15
Performance3.805
Current Holdings2596
Rules
CashAndEquivalents +  AccountsReceivable +  Inventory  + NetIncome - LiabilitiesCurrent < 0;
Price;
Volume;
MarketCap;

        

Screen for stocks to short


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
2017‑12‑15 NASDAQ PPIH Perma-Pipe International Holdings 0.00 0.00 0.00 -11.68 0.00 4,700.00 69.43 9.00 9.00 0.00
2017‑12‑14 NASDAQ PIXY ShiftPixy 0.00 0.43 0.00 -7.49 3.83 7,897,100.00 59.18 3.90 3.90 0.00
2017‑12‑14 NASDAQ BAND Bandwidth 5.37 18.70 0.00 0.00 25.86 266,000.00 293.15 21.49 21.49 0.00
2017‑12‑14 OTC BONT Bon-Ton Stores 7.27 0.00 851.66 -63.42 1,091.06 1,371,100.00 12.16 0.60 0.60 0.00
2017‑12‑14 NASDAQ TNTR Tintri 48.90 21.16 6.96 0.00 84.22 619,100.00 169.29 5.41 5.41 0.00
2017‑12‑14 OTC TTLO Torotel 0.25 0.00 2.94 -0.26 2.94 3,700.00 6.06 1.15 1.15 0.00
2017‑12‑08 NASDAQ EYE National Vision Holdings 27.62 39.11 89.37 0.00 219.18 2,742,000.00 2,043.14 33.18 35.75 7.75
2017‑12‑08 NYSE FGP Ferrellgas Partners 0.00 0.00 0.00 -54.50 0.00 715,500.00 409.01 4.36 4.10 -5.96
2017‑12‑08 NYSE GLDW SPDR Long Dollar Gold Trust 0.00 0.00 0.00 -0.34 0.00 100.00 21.94 117.28 117.32 0.03
2017‑12‑08 NYSE YEXT Yext 21.11 23.86 0.00 0.00 83.64 2,733,000.00 1,097.80 12.69 12.30 -3.07
2017‑12‑08 NASDAQ FSCT ForeScout Technologies 72.34 49.08 0.13 0.00 138.94 1,411,100.00 173.76 27.65 31.16 12.69
2017‑12‑08 NASDAQ FAT FAT Brands 0.00 0.00 0.00 0.00 0.03 67,800.00 87.50 8.78 7.67 -12.64
2017‑12‑08 NASDAQ CMSS CM Seven Star Acquisition Corporation Ordinary Share 0.19 0.00 0.00 0.00 0.59 35,900.00 38.45 9.66 9.65 -0.10
2017‑12‑08 NYSE CLDR Cloudera 62.80 0.00 0.00 0.00 255.73 11,559,900.00 2,331.06 16.84 17.51 3.98
2017‑12‑08 NYSE MTN Vail Resorts 140.40 84.57 108.08 231.72 709.60 549,700.00 9,137.65 225.49 219.84 -2.51
2017‑12‑06 NASDAQ INSE Inspired Entertainment 0.00 20.47 5.01 -49.11 61.22 40,300.00 177.48 8.90 9.40 5.62
2017‑12‑06 NYSE SGU Star Gas Partners 52.46 96.60 59.60 26.90 272.33 37,300.00 584.03 10.20 10.50 2.94
2017‑12‑06 NASDAQ BOXL Boxlight 0.78 5.17 2.37 -2.06 14.17 500.00 37.77 7.15 5.74 -19.72
2017‑12‑06 NYSE BNED Barnes & Noble Education 17.49 0.00 515.57 5.36 643.12 1,467,000.00 307.94 7.70 8.28 7.53
2017‑12‑01 NYSE BBY Best Buy Co. 1,103.00 0.00 6,663.00 1,228.00 9,152.00 6,909,900.00 17,389.26 60.35 65.32 8.24
2017‑12‑01 NASDAQ GEOS Geospace Technologies 15.09 9.44 20.75 -56.79 10.51 301,100.00 178.75 16.39 12.12 -26.05
2017‑11‑29 NYSE GLD SPDR Gold Shares 0.00 0.00 0.00 -1,893.97 0.00 7,531,900.00 34,243.26 122.04 119.18 -2.34
2017‑11‑27 NYSE WPP Wausau Paper 2.81 0.00 27.47 0.00 65.97 748,600.00 4,589.44 86.21 93.22 8.13
2017‑11‑24 NASDAQ MYND MYnd Analytics 0.41 0.01 0.00 -5.94 2.16 43,900.00 8.82 3.77 3.75 -0.53
2017‑11‑24 NASDAQ MYNDW MYnd Analytics, Inc. Warrant 0.41 0.01 0.00 -5.94 2.16 300.00 1.50 0.63 0.63 0.00
2017‑11‑22 NASDAQ CSCO Cisco Systems 11,043.00 4,206.00 1,693.00 9,609.00 29,284.00 47,167,600.00 173,029.23 36.45 38.19 4.77
2017‑11‑22 AMEX XTNT Xtant Medical Holdings 2.07 13.91 24.04 -19.49 21.64 238,500.00 10.54 0.62 0.57 -8.06
2017‑11‑22 NYSE APU AmeriGas Partners 7.32 197.78 116.68 165.87 581.53 271,200.00 4,201.00 44.81 45.14 0.74
2017‑11‑21 NASDAQ PRPO Precipio 0.38 0.51 0.10 -7.62 14.25 73,600.00 8.17 1.26 1.09 -13.83
2017‑11‑21 NASDAQ FTFT Future FinTech Group 4.55 0.51 4.24 -5.42 83.40 369,300.00 7.03 1.46 1.52 4.11
2017‑11‑21 NASDAQ BRQS Borqs Technologies 0.32 0.00 0.00 -1.77 0.00 200.00 13.18 5.22 5.37 2.68
2017‑11‑17 NYSE SAFE Safety, Income & Growth 0.00 0.00 0.00 -98.45 0.00 263,200.00 888.17 18.20 18.01 -1.04
2017‑11‑17 OTC AMAZ Amazing Energy Oil & Gas Co. 0.00 0.00 0.00 -1.37 0.00 500.00 16.11 0.25 0.25 0.00
2017‑11‑17 NASDAQ FCRE FC Global Realty 1.01 0.05 0.00 -13.26 8.02 67,600.00 9.54 1.09 1.06 -2.75
2017‑11‑17 NASDAQ GLBR Global Brokerage 121.94 0.00 0.00 43.93 599.81 919,900.00 3.81 1.10 0.56 -49.09
2017‑11‑17 NASDAQ MOSY MoSys 2.78 1.72 1.25 0.00 13.77 90,300.00 6.07 1.30 1.16 -10.77
2017‑11‑17 NASDAQ DARE Dare Bioscience 8.53 0.00 0.00 -39.30 0.84 131,600.00 14.94 2.63 2.51 -4.56
2017‑11‑17 NYSE FC Franklin Covey Co. 8.92 66.34 3.35 -7.17 80.63 76,700.00 257.72 20.15 19.00 -5.71
2017‑11‑17 AMEX MTNB Matinas Biopharma Holdings 9.00 0.00 0.00 -7.60 1.81 806,300.00 120.01 1.19 1.42 19.33
2017‑11‑17 NASDAQ FNTE Fintech Acquisition II 0.07 0.00 0.00 -0.00 0.36 2,100.00 233.68 9.81 9.77 -0.41
2017‑11‑17 NASDAQ ALPN Alpine Immune Sciences 11.98 0.00 0.00 -31.46 2.72 8,200.00 129.54 10.25 11.11 8.39
2017‑11‑17 NASDAQ SLNO Soleno Therapeutics 5.65 0.00 0.00 -12.07 1.62 129,900.00 19.38 1.60 1.61 0.63
2017‑11‑17 NASDAQ RSLS ReShape Lifesciences 23.43 0.33 1.59 -23.36 4.13 186,100.00 12.79 1.61 1.36 -15.53
2017‑11‑17 AMEX RHE Regional Health Properties 1.11 1.09 0.00 -7.46 20.53 110,400.00 4.55 0.24 0.20 -15.83
2017‑11‑17 NYSE COL Rockwell Collins 703.00 1,426.00 0.00 705.00 3,069.00 2,431,400.00 19,755.71 132.27 134.53 1.71
2017‑11‑17 NASDAQ RELV Reliv' International 2.47 0.00 4.88 -0.63 8.26 3,400.00 9.04 5.45 4.45 -18.35
2017‑11‑17 AMEX NNVC NanoViricides 13.51 0.00 0.00 -10.30 5.28 34,600.00 63.31 1.00 1.01 1.00
2017‑11‑13 AMEX MICR Micron Solutions 0.00 0.00 0.00 -0.71 0.00 9,800.00 10.02 3.64 3.45 -5.22
2017‑11‑13 NASDAQ SANM Sanmina 406.66 0.00 1,051.67 138.83 1,616.04 2,293,100.00 2,425.87 33.60 30.55 -9.08
2017‑11‑13 NYSE CTDD Qwest 4.00 684.00 0.00 0.00 2,202.00 167,300.00 0.00 23.29 23.06 -0.99
2017‑11‑10 NASDAQ SNBR Sleep Number 29.91 21.11 79.22 51.42 298.44 1,193,700.00 1,553.49 31.12 36.76 18.12
2017‑11‑10 NASDAQ TYME Tyme Technologies 7.51 0.00 0.00 -15.21 0.00 294,600.00 290.29 4.00 3.64 -9.00
2017‑11‑09 NASDAQ BATRA Liberty Media 783.00 0.00 0.00 924.00 3,354.00 72,300.00 22.18 22.64 23.34 3.09
2017‑11‑09 OTC GQMNF Golden Queen Mining Co. 4.68 0.00 11.95 -9.69 26.07 76,900.00 73.36 0.66 0.66 0.00
2017‑11‑09 NASDAQ AVDL Avadel Pharmaceuticals 37.45 24.08 5.87 -41.28 66.32 315,600.00 361.30 9.19 8.68 -5.55
2017‑11‑09 NASDAQ CALD Callidus Software 100.96 51.65 0.00 0.00 154.31 976,800.00 1,617.63 27.75 29.10 4.86
2017‑11‑09 NASDAQ NVLN NOVELION THERAPEUTICS 70.50 14.52 15.71 -52.87 56.68 143,800.00 79.55 4.40 3.41 -22.50
2017‑11‑09 NYSE LGF.B Lions Gate Entertainment Class B Non-Voting 225.90 803.60 0.00 14.50 1,491.20 808,100.00 6,455.53 30.05 30.83 2.60
2017‑11‑09 NASDAQ CLRB Cellectar Biosciences 5.66 0.00 0.00 -6.18 2.13 260,800.00 16.03 1.53 1.12 -26.80
2017‑11‑09 NASDAQ BATRK Liberty Media 783.00 0.00 0.00 924.00 3,354.00 200,000.00 22.33 22.60 23.37 3.41
2017‑11‑09 NASDAQ IPWR Ideal Power 11.68 0.39 0.33 -10.98 1.54 67,400.00 20.43 2.08 1.42 -31.73
2017‑11‑09 NASDAQ QLTI QLT 70.50 14.52 15.71 -52.87 56.68 812,500.00 22.00 1.95 1.95 0.00
2017‑11‑09 NASDAQ FBIO Fortress Biotech 110.54 5.58 0.32 -71.29 83.27 178,200.00 145.79 3.90 3.44 -11.79
2017‑11‑09 NYSE EFX Equifax 315.40 458.30 0.00 495.10 1,336.30 2,501,000.00 14,252.36 108.74 119.51 9.90
2017‑11‑09 NYSE NRE NorthStar Realty Europe 49.73 0.00 0.00 -62.50 0.00 310,900.00 784.55 14.02 13.97 -0.36
2017‑11‑09 NASDAQ RRR Red Rock Resorts 222.43 0.00 11.46 155.78 459.29 965,600.00 3,823.73 26.48 32.60 23.11
2017‑11‑09 NYSE DCP DCP Midstream 312.00 690.00 62.00 318.00 1,724.00 923,500.00 5,328.26 34.33 36.86 7.37
2017‑11‑09 NASDAQ ULH Universal Logistics Holdings 2.90 170.18 0.00 24.24 206.87 87,800.00 682.66 21.75 23.90 9.89
2017‑11‑08 NASDAQ SYRS Syros Pharmaceuticals 42.15 0.00 0.00 -47.74 9.24 329,100.00 238.43 11.62 8.99 -22.63
2017‑11‑08 NASDAQ OTTR Otter Tail 0.83 87.51 78.92 62.32 232.90 259,500.00 1,820.64 45.80 45.80 0.00
2017‑11‑08 OTC RMHB Rocky Mountain High Brands 0.00 0.00 0.20 -9.28 7.49 2,938,000.00 72.47 0.09 0.09 0.00
2017‑11‑08 NASDAQ STLR Stellar Acquisition III 0.21 0.00 0.00 0.00 0.41 4,600.00 92.08 10.23 10.14 -0.88
2017‑11‑08 NYSE KSU Kansas City Southern 88.40 237.20 0.00 479.90 924.80 1,845,200.00 11,615.07 105.25 110.96 5.43
2017‑11‑08 NASDAQ CEMI Chembio Diagnostics 1.87 5.77 5.24 -13.35 0.00 13,800.00 89.87 6.50 7.30 12.31
2017‑11‑08 NYSE CAG ConAgra Foods 251.40 0.00 1,068.80 648.00 2,053.60 5,247,300.00 15,652.93 34.31 37.76 10.06
2017‑11‑08 OTC GLGI Greystone Logistics 1.16 2.43 2.83 2.25 8.75 14,800.00 6.67 0.23 0.23 0.00
2017‑11‑08 NASDAQ STLRU Stellar Acquisition III 0.21 0.00 0.00 0.00 0.41 200.00 28.87 10.52 10.45 -0.67
2017‑11‑08 OTC ADAT AuthentiDate Holding 0.73 0.82 0.38 -32.07 8.80 100.00 14.06 1.94 1.94 0.00
2017‑11‑08 NASDAQ CDTX Cidara Therapeutics 54.28 0.32 0.00 -48.16 6.95 77,400.00 118.89 7.95 7.10 -10.69
2017‑11‑08 NASDAQ BCLI BrainStorm Cell Therapeutics 2.46 0.00 0.00 -4.98 0.89 104,200.00 73.82 4.19 3.78 -9.79
2017‑11‑08 NASDAQ SVRA Savara 19.81 0.00 0.00 -36.10 6.08 844,200.00 370.89 9.05 15.21 68.07
2017‑11‑08 NYSE VER VEREIT 54.36 0.00 0.00 -200.82 0.00 18,324,700.00 7,676.44 8.11 7.91 -2.47
2017‑11‑08 NASDAQ GNBC Green Bancorp 0.00 0.00 0.00 -0.97 0.00 1,046,000.00 813.84 20.75 21.90 5.54
2017‑11‑08 NYSE AGCO AGCO 312.70 0.00 2,065.20 160.20 2,547.80 1,063,800.00 5,772.80 67.35 74.39 10.45
2017‑11‑08 NASDAQ LMOS Lumos Networks 43.58 22.42 0.00 -0.34 112.87 99,200.00 404.00 17.98 17.98 0.00
2017‑11‑07 NASDAQ INFI Infinity Pharmaceuticals 33.58 0.00 0.00 -30.10 4.87 967,400.00 92.16 2.52 1.80 -28.57
2017‑11‑07 NYSE SPLP Steel Partners Holdings 296.09 0.00 140.21 2.57 531.57 7,900.00 503.43 18.25 19.45 6.58
2017‑11‑07 NASDAQ XENE Xenon Pharmaceuticals 14.69 0.13 0.00 -23.00 0.00 109,200.00 45.93 2.60 2.45 -5.77
2017‑11‑07 NASDAQ AMSC American Superconductor 30.32 8.19 15.98 -27.37 31.31 84,800.00 61.18 3.74 3.30 -11.76
2017‑11‑07 NYSE VSLR Vivint Solar 101.75 29.52 19.80 0.00 153.01 979,000.00 406.18 3.75 3.95 5.33
2017‑11‑07 NASDAQ AGLE Aeglea BioTherapeutics 13.16 0.00 0.00 -21.70 4.88 39,800.00 81.56 4.85 4.87 0.41
2017‑11‑07 NASDAQ RP RealPage 109.33 101.16 0.00 16.65 305.25 613,100.00 3,682.82 44.65 45.55 2.02
2017‑11‑07 NASDAQ ANDE Andersons 24.48 0.00 475.60 14.47 570.49 457,100.00 918.61 31.02 31.85 2.66
2017‑11‑07 NASDAQ OCUL Ocular Therapeutix 51.16 0.28 0.13 -44.70 10.95 610,100.00 136.42 5.27 4.84 -8.16
2017‑11‑06 NYSE BLL Ball 556.00 1,425.00 1,433.00 266.00 3,778.00 7,210,000.00 13,854.60 41.05 39.40 -4.02
2017‑11‑06 NYSE DVD Dover Motorsports 0.15 2.42 0.02 3.80 8.01 13,500.00 74.38 2.00 1.95 -2.50
2017‑11‑06 NASDAQ NERV Minerva Neurosciences 36.25 0.00 0.00 -31.05 8.72 600,300.00 249.37 5.40 5.95 10.19
2017‑11‑06 NASDAQ SNES SenesTech 0.70 0.01 0.39 -10.79 1.44 76,700.00 6.72 2.48 0.67 -72.98
2017‑11‑06 NASDAQ SGEN Seattle Genetics 128.14 90.43 60.84 -140.11 152.79 2,580,100.00 8,248.87 58.45 52.55 -10.09
2017‑11‑03 NASDAQ MELI MercadoLibre 461.20 28.56 2.31 136.37 822.79 861,900.00 11,568.76 267.35 318.91 19.29
2017‑11‑03 NYSE AI Arlington Asset Investment 26.37 0.00 0.00 -41.35 0.00 1,036,600.00 332.48 11.00 12.53 13.91
2017‑11‑03 NASDAQ NAOV NanoVibronix 0.08 0.03 0.09 -2.83 0.93 45,700.00 28.39 4.75 4.22 -11.16
2017‑11‑03 NASDAQ CKPT Checkpoint Therapeutics 23.42 0.00 0.00 -22.46 5.84 51,600.00 115.37 6.30 4.63 -26.51
2017‑11‑03 NASDAQ ADMA ADMA Biologics 13.60 1.50 13.42 -19.52 13.16 286,200.00 65.25 2.24 2.63 17.41
2017‑11‑03 OTC CVAT Cavitation Technologies 0.57 0.24 0.12 -1.07 1.17 380,600.00 5.83 0.03 0.03 0.00
2017‑11‑03 NYSE GTT GTT Communications 34.80 123.33 0.00 5.26 203.84 410,500.00 1,731.06 35.30 42.95 21.67
2017‑11‑01 NYSE OXY Occidental Petroleum 1,806.00 3,749.00 1,007.00 -574.00 6,362.00 7,554,000.00 53,625.01 68.26 70.62 3.46
2017‑11‑01 NYSE ENBL Enable Midstream Partners 8.00 321.00 40.00 313.00 831.00 901,300.00 6,358.73 15.45 14.56 -5.76
2017‑11‑01 NYSE TDOC Teladoc 83.12 27.00 0.00 -74.22 40.84 1,522,400.00 1,957.48 32.50 35.95 10.62
2017‑11‑01 NYSE OMI Owens & Minor, Inc. 98.42 0.00 989.25 108.79 1,204.29 4,316,000.00 1,159.28 19.54 19.05 -2.51
2017‑11‑01 NASDAQ BLUE bluebird bio 237.96 0.00 0.00 -263.51 76.80 1,881,600.00 6,269.75 156.25 182.95 17.09
2017‑11‑01 NASDAQ EGHT 8x8 34.57 15.18 0.00 -4.75 49.34 1,797,600.00 1,297.40 13.90 14.40 3.60
2017‑11‑01 NASDAQ AEGN Aegion 94.79 0.00 68.72 29.16 260.94 565,600.00 853.56 25.88 25.56 -1.24
2017‑11‑01 NASDAQ FISV Fiserv 0.00 898.00 0.00 930.00 1,850.00 1,762,800.00 28,058.74 127.03 131.96 3.88
2017‑11‑01 AMEX UQM UQM Technologies 0.00 0.00 2.69 -6.94 3.00 202,900.00 58.18 1.25 1.40 12.00
2017‑11‑01 NASDAQ GNMK GenMark Diagnostics 27.16 7.80 7.11 -42.20 34.94 938,500.00 395.85 4.26 4.24 -0.47
2017‑11‑01 NYSE MULE Mulesoft 56.16 84.08 0.00 0.00 197.19 1,262,100.00 2,968.03 23.50 23.23 -1.15
2017‑11‑01 NASDAQ SPRO SmartPros 4.27 1.04 0.00 -1.64 4.42 566,800.00 53.47 11.56 10.82 -6.40
2017‑11‑01 NASDAQ CBIO Catalyst Biosciences 10.97 0.00 0.00 -16.95 9.51 376,800.00 38.41 4.66 10.49 125.11
2017‑11‑01 NASDAQ BIOL Biolase 4.45 9.71 14.10 -15.37 15.03 362,900.00 32.67 0.70 0.43 -38.57
2017‑11‑01 NASDAQ VYGR Voyager Therapeutics 48.20 0.00 0.00 -40.19 20.94 1,137,500.00 382.53 16.89 14.76 -12.61
2017‑10‑31 AMEX ALN American Lorain 0.10 1.68 23.06 -136.36 84.43 25,300.00 14.47 0.30 0.19 -36.67
2017‑10‑31 NASDAQ SBPH Spring Bank Pharmaceuticals 17.54 0.00 0.00 -17.37 4.08 80,000.00 160.24 15.12 12.13 -19.78
2017‑10‑31 NYSE APC Anadarko Petroleum 5,251.00 1,009.00 0.00 -2,808.00 4,093.00 9,229,300.00 26,687.78 50.14 47.52 -5.23
2017‑10‑31 NASDAQ GIFI Gulf Island Fabrication 17.79 0.00 12.32 3.52 45.69 410,300.00 186.39 13.20 12.20 -7.58
2017‑10‑31 NASDAQ VRSK Verisk Analytics 142.00 285.80 0.00 591.20 1,203.10 2,703,800.00 15,856.83 89.88 95.00 5.70
2017‑10‑31 NASDAQ BWEN Broadwind Energy 0.04 9.27 15.41 0.00 27.39 101,200.00 37.89 2.66 2.40 -9.77
2017‑10‑31 NYSE AEUA Anadarko Petroleum , 7.50% Tangible Equity Units due 6 5,251.00 1,009.00 0.00 -2,808.00 4,093.00 167,900.00 18,497.85 38.70 33.42 -13.64
2017‑10‑30 NYSE WM Waste Management 35.00 1,790.00 0.00 1,180.00 3,259.00 4,166,500.00 37,617.87 82.17 85.87 4.50
2017‑10‑30 NYSE IRM Iron Mountain Incorporated. 337.89 784.88 0.00 107.23 1,232.37 6,050,700.00 9,589.01 40.00 37.68 -5.80
2017‑10‑30 NASDAQ CLUB Town Sports International Holdings 59.29 1.48 0.13 8.04 73.93 145,600.00 153.43 6.05 5.75 -4.96
2017‑10‑30 NYSE UTX United Technologies 8,523.00 0.00 10,083.00 5,426.00 25,249.00 6,193,500.00 99,079.53 119.76 126.17 5.35
2017‑10‑30 NYSE IR Ingersoll-Rand 1,259.00 0.00 1,661.10 1,492.70 4,688.60 2,851,000.00 22,366.27 88.60 86.75 -2.09
2017‑10‑30 NASDAQ LAWS Lawson Products 0.00 0.00 0.00 -1.63 0.00 23,700.00 231.06 23.75 24.95 5.05
2017‑10‑30 NYSE MPLX MPLX 3.00 320.00 0.00 258.00 1,049.00 6,546,900.00 15,305.69 35.30 36.11 2.29
2017‑10‑30 NASDAQ APEN Apollo Endosurgery 34.55 12.33 12.77 -41.17 23.99 44,600.00 66.11 4.12 4.13 0.24
2017‑10‑30 NYSE SJW SJW 7.57 23.30 0.00 52.84 90.42 161,600.00 1,322.34 59.31 63.94 7.81
2017‑10‑30 NYSE HUN Huntsman 440.00 0.00 1,084.00 357.00 3,090.00 3,123,200.00 7,756.76 31.36 31.70 1.08
2017‑10‑30 NYSE HLT Hilton Worldwide Holdings 670.00 928.00 0.00 364.00 2,033.00 3,694,500.00 24,943.75 72.65 77.09 6.11
2017‑10‑30 NYSE UNF Unifirst 0.00 0.00 79.07 70.20 177.85 156,800.00 3,398.26 157.50 167.95 6.63
2017‑10‑19 NYSE SE Spectra Energy 305.00 0.00 253.00 1,020.00 3,905.00 1,469,800.00 27,914.88 16.26 12.00 -26.20
2017‑10‑05 OTC LTFD Littlefield 0.00 0.00 0.00 -0.95 0.00 1,400.00 2.25 0.13 0.13 0.00
2017‑10‑05 OTC SGUI Sanguine 0.00 0.00 0.00 -1.43 0.99 1,000.00 0.29 0.04 0.04 0.00
2017‑10‑04 OTC WELX Winland Electronics 0.74 0.51 0.37 -2.62 0.47 13,700.00 5.74 1.53 1.53 0.00
2017‑10‑03 NASDAQ BEBE bebe stores 11.14 8.11 0.00 -138.96 38.21 259,300.00 410.04 5.69 3.75 -34.09
2017‑10‑03 OTC DLIAQ dELiA*s 3.07 0.00 29.21 -58.51 30.75 1,100.00 0.04 0.00 0.00 0.00
2017‑09‑29 NYSE CUK Carnival 298.00 0.00 327.00 1,078.00 7,683.00 499,400.00 50,949.60 64.34 65.52 1.83
2017‑09‑29 OTC VPRO Viropro 0.12 0.08 0.05 0.00 3.16 9,000.00 2.40 0.00 0.00 0.00
2017‑09‑29 NYSE ADNT Adient 709.00 0.00 735.00 962.00 4,328.00 559,800.00 7,404.02 84.97 78.91 -7.13
2017‑09‑29 NYSE FRAC Keane Group 71.73 0.00 39.38 0.00 254.15 1,367,100.00 1,713.20 16.65 15.86 -4.74
2017‑09‑29 NASDAQ JNCE Jounce Therapeutics 28.63 0.00 0.00 0.00 62.85 834,800.00 415.15 16.97 12.52 -26.22
2017‑09‑29 NASDAQ METC Ramaco Resources 9.26 2.62 3.95 0.00 17.24 132,300.00 198.98 6.63 5.04 -23.98
2017‑09‑29 NYSE WRD WildHorse Resource Development 5.41 60.66 0.00 0.00 170.90 3,149,200.00 1,690.37 13.14 16.96 29.07
2017‑09‑29 NASDAQ LAUR LAUREATE EDUCATION 504.96 0.00 0.00 0.00 1,894.98 2,447,500.00 2,309.22 14.67 12.97 -11.59
2017‑09‑29 OTC SSVE Supportsave Solutions 0.08 0.00 0.00 0.00 0.47 91,000.00 0.73 0.04 0.04 0.00
2017‑09‑29 OTC MRPI Mera Pharmaceuticals 0.00 0.01 0.00 0.00 0.85 1,312,400.00 1.64 0.00 0.00 0.00
2017‑09‑29 OTC CAFS Cafe Serendipity Holdings 0.01 0.00 0.00 0.00 1.39 14,600.00 0.43 0.03 0.03 0.00
2017‑09‑29 OTC RGBP Regen Biopharma 0.40 0.10 0.00 0.00 4.75 291,900.00 7.04 0.05 0.05 0.00
2017‑09‑29 OTC NTFL Network 1 Financial Group 0.08 0.00 0.00 0.00 0.46 5,000.00 0.46 0.01 0.01 0.00
2017‑09‑29 OTC PSGLQ Performance Sports Group 0.00 0.00 171.57 0.00 222.97 9,061,000.00 31.21 0.69 0.69 0.00
2017‑09‑29 NYSE JAG Jagged Peak Energy 3.90 35.09 0.00 0.00 129.28 1,040,600.00 3,115.18 13.57 14.42 6.26
2017‑09‑29 OTC MKAU MK Automotive 0.00 0.20 0.00 0.00 1.02 631,000.00 0.61 0.02 0.02 0.00
2017‑09‑29 OTC MILOQ Miller Energy Resources 2.24 14.06 3.70 0.00 109.14 600.00 1.17 0.03 0.03 0.00
2017‑09‑29 NYSE JILL J. Jill 0.00 9.06 85.41 0.00 107.65 1,318,900.00 316.64 10.82 7.46 -31.05
2017‑09‑29 NASDAQ TUSK Mammoth Energy Services 14.28 65.49 12.16 0.00 92.00 128,700.00 829.52 16.60 18.69 12.59
2017‑09‑29 NYSE ENO Entergy New Orleans 908.48 1,128.19 0.00 730.57 3,917.46 9,900.00 4,616.06 26.22 25.85 -1.41
2017‑09‑29 NYSE SHAK Shake Shack 22.44 5.08 0.97 0.00 33.11 1,854,700.00 1,202.72 33.39 45.61 36.60
2017‑09‑29 OTC UTMR Ultimate Rack 0.00 0.00 0.00 -0.02 0.01 100,000.00 1.55 0.01 0.01 0.00
2017‑09‑29 OTC XCOM Xtera Communications 0.61 5.20 11.72 0.00 58.83 2,377,600.00 1.21 0.07 0.07 0.00
2017‑09‑29 OTC ALPVN Alabama Power Co. 515.00 0.00 0.00 0.00 6,439.00 100.00 84,875.00 97.00 97.00 0.00
2017‑09‑29 OTC ALBMP Alabama Power Co. 515.00 0.00 0.00 0.00 6,439.00 7,000.00 22,356.25 25.55 25.55 0.00
2017‑09‑29 OTC XCOMQ Xtera Communications 0.61 5.20 11.72 0.00 58.83 20,000.00 0.41 0.02 0.02 0.00
2017‑09‑28 NASDAQ NTWK NetSol Technologies 0.00 0.00 0.00 -1.74 0.00 17,400.00 49.39 3.50 4.55 30.00
2017‑09‑28 OTC ENZR Energizer Resources 1.38 0.13 0.00 -4.00 0.00 156,800.00 27.66 0.06 0.06 0.00
2017‑09‑28 NASDAQ FARM Farmer Brothers Co. 7.30 0.00 64.79 24.40 106.89 109,700.00 557.77 32.85 34.30 4.41
2017‑09‑27 NYSE XKE Lehman ABS Corp Bkd Trust Certs 2001-31, 7.75% Toys R Us 308.00 0.00 2,597.00 -29.00 5,422.00 68,600.00 88.84 1.80 1.80 0.00
2017‑09‑26 NASDAQ AKTS Akoustis Technologies 5.44 0.30 0.08 -9.11 3.84 175,500.00 108.74 7.12 6.55 -8.01
2017‑09‑21 OTC HYSR Hypersolar 0.05 0.00 0.00 2.24 3.39 1,092,200.00 6.99 0.01 0.01 0.00
2017‑09‑18 NASDAQ NTNX Nutanix 132.46 171.55 0.00 -458.01 318.95 9,046,400.00 4,533.97 22.00 36.00 63.64
2017‑09‑15 NYSE DUK Duke Energy 282.00 2,089.00 0.00 2,170.00 10,820.00 6,372,800.00 61,292.00 87.30 87.84 0.62
2017‑09‑15 NYSE TGT Target 0.00 0.00 10,586.00 0.00 15,376.00 9,152,000.00 34,223.32 59.96 62.61 4.42
2017‑09‑15 NYSE LLL L-3 Communications Holdings 411.00 812.00 361.00 -225.00 2,750.00 840,200.00 15,284.84 185.65 195.05 5.06
2017‑09‑15 NASDAQ PAYX Paychex 234.40 0.00 0.00 0.00 5,398.50 3,548,800.00 24,864.67 57.85 69.77 20.61
2017‑09‑15 NYSE DRI Darden Restaurants 146.80 0.00 176.30 479.10 1,258.30 3,067,100.00 11,151.48 83.86 88.41 5.43
2017‑09‑15 OTC CICN Cicero 0.07 0.02 0.00 -3.91 4.38 97,600.00 0.00 0.01 0.01 0.00
2017‑09‑15 OTC CIEC Chisen Electric 10.38 3.44 25.43 -15.79 243.44 100.00 32,500,000.00 65,000.00 65,000.00 0.00
2017‑09‑15 NYSE RRD Donnelley & Sons Co. 225.80 0.00 457.10 -494.60 1,478.30 2,392,000.00 624.08 9.78 9.21 -5.83
2017‑09‑15 OTC FENX Fenix Parts 0.00 0.00 0.00 -42.87 0.00 4,790,400.00 24.00 0.60 0.60 0.00
2017‑09‑15 NASDAQ LONE Lonestar Resources US 4.81 10.40 0.00 -94.33 44.45 65,900.00 74.63 2.96 3.30 11.49
2017‑09‑15 NASDAQ MACQU M I Acquisitions 0.48 0.00 0.00 -0.11 0.57 1,000.00 24.90 10.38 10.62 2.31
2017‑09‑15 OTC MATN Mateon Therapeutics 1.91 0.00 0.00 -13.65 1.21 22,900.00 20.44 0.77 0.77 0.00
2017‑09‑15 OTC CLOK Cipherloc 0.00 0.00 0.00 -2.64 0.00 500.00 16.45 2.60 2.60 0.00
2017‑09‑15 NASDAQ JAGX Jaguar Animal Health 0.00 0.00 0.00 -14.73 0.00 2,794,200.00 7.83 0.42 0.13 -69.05
2017‑09‑15 NYSE PEG Public Service Enterprise Group 278.00 1,022.00 0.00 887.00 3,831.00 5,502,500.00 26,455.26 45.82 52.30 14.14
2017‑09‑15 OTC USMN U.S. Rare Earth Minerals 0.02 0.04 0.01 -0.70 0.42 84,600.00 0.77 0.03 0.03 0.00
2017‑09‑15 NYSE THC Tenet Healthcare 429.00 2,567.00 297.00 176.00 4,139.00 2,631,600.00 1,494.03 16.73 14.34 -14.29
2017‑09‑15 NASDAQ MSDI Monster Digital 0.00 0.13 0.50 -6.21 4.88 94,700.00 3.92 0.79 0.60 -24.05
2017‑09‑15 NASDAQ MSDIW Monster Digital 0.00 0.13 0.50 -6.21 4.88 300.00 0.56 0.12 0.04 -66.67
2017‑09‑15 OTC SCOR comScore 0.00 0.00 0.00 -9.90 0.00 719,100.00 953.75 23.95 23.95 0.00
2017‑09‑15 NYSE IT Gartner 630.02 874.28 0.00 193.58 2,482.03 633,400.00 10,995.41 121.26 122.51 1.03
2017‑09‑15 OTC BHTG BioHiTech Global 0.48 0.23 0.35 -6.75 5.96 7,900.00 24.69 3.00 3.00 0.00
2017‑09‑15 OTC BIAD Bio-AMD 0.12 0.01 0.00 -0.83 0.00 1,600.00 0.92 0.02 0.02 0.00
2017‑09‑15 OTC BICX BioCorRx 0.00 0.00 0.00 -5.90 1.23 575,800.00 49.54 0.20 0.20 0.00
2017‑09‑15 OTC BIEI Premier Biomedical 0.00 0.00 0.00 -1.77 2.88 2,402,200.00 2.12 0.01 0.01 0.00
2017‑09‑15 NYSE NEE NextEra Energy 1,381.00 2,147.00 1,352.00 3,005.00 11,604.00 3,493,000.00 74,088.54 150.09 158.43 5.56
2017‑09‑15 NYSE ATEN A10 Networks 39.92 49.86 15.94 -20.94 95.41 1,202,300.00 547.96 6.60 7.88 19.39
2017‑09‑15 NYSE ALV Autoliv 958.30 0.00 831.70 561.60 2,666.00 554,900.00 10,936.62 125.45 126.03 0.46
2017‑09‑15 NASDAQ RUN Sunrun 0.00 73.03 63.32 -303.30 297.09 2,727,300.00 623.61 6.72 6.06 -9.82
2017‑09‑15 NASDAQ TERP TerraForm Power 462.80 104.84 0.00 -241.51 895.77 2,007,100.00 1,717.92 13.41 12.01 -10.44
2017‑09‑15 NASDAQ RGSE Real Goods Solar 4.66 2.48 2.29 -25.33 5.54 149,100.00 0.01 0.84 1.30 54.76
2017‑09‑15 OTC THNS Thinspace Technology 0.05 0.07 0.02 -8.32 8.05 143,000.00 0.15 0.00 0.00 0.00
2017‑09‑15 NYSE CLW Clearwater Paper 0.00 0.00 0.00 -2.31 0.00 383,100.00 731.43 46.40 43.10 -7.11
2017‑09‑15 NYSE AFI Armstrong Flooring 65.30 0.00 0.00 16.30 458.90 393,900.00 146.41 15.50 16.28 5.03
2017‑09‑15 NYSE RSG Republic Services 63.90 1,126.90 47.80 750.40 2,591.50 3,176,400.00 23,314.59 66.89 66.09 -1.20
2017‑09‑15 NASDAQ CATM Cardtronics 25.05 0.00 9.65 65.98 276.41 1,777,700.00 819.92 28.28 18.74 -33.73
2017‑09‑15 OTC BSTG Biostage 1.31 0.00 0.00 -11.58 2.08 10,406,100.00 8.96 0.33 0.23 -30.30
2017‑09‑15 NYSE FLR Fluor 1,827.03 0.00 0.00 327.45 3,543.57 1,988,000.00 7,045.72 40.43 50.45 24.78
2017‑09‑15 NYSE UNH UnitedHealth Group 16,269.00 8,638.00 0.00 7,073.00 53,549.00 6,293,300.00 221,882.15 198.18 221.82 11.93
2017‑09‑15 NASDAQ RFIL RF Industries 0.00 0.00 0.00 -4.09 0.00 26,800.00 22.74 2.15 2.45 13.95
2017‑09‑15 NASDAQ EIGI Endurance International Group Holdings 70.52 0.00 0.00 -81.23 517.16 792,100.00 1,171.25 7.55 8.50 12.58
2017‑09‑15 NASDAQ SHPG Shire Plc. 209.30 2,840.70 3,427.30 327.40 7,461.10 1,408,600.00 134,287.80 158.46 151.27 -4.54
2017‑09‑15 OTC AVTH AV Therapeutics 0.27 0.00 0.00 -0.91 0.95 496,200.00 0.65 0.01 0.01 0.00
2017‑09‑15 NASDAQ CAAS China Automotive Systems 55.38 0.00 73.03 22.98 354.79 115,600.00 171.93 5.24 4.88 -6.87
2017‑09‑15 NASDAQ AYTU Aytu BioScience 7.02 1.21 1.17 -22.51 3.50 1,706,300.00 6.40 0.79 2.45 210.13
2017‑09‑15 NYSE CWT California Water Service Group 28.34 46.96 0.00 0.00 380.36 878,800.00 2,055.13 37.60 43.70 16.22
2017‑09‑15 NYSE EMES Emerge Energy Services 0.55 0.00 26.87 -72.77 60.61 455,600.00 222.53 7.93 7.37 -7.06
2017‑09‑15 OTC ARGB American Retail Group 0.00 0.00 0.00 -0.16 0.04 1,000.00 11.69 0.51 0.51 0.00
2017‑09‑15 NYSE PFE Pfizer 2,595.00 8,225.00 6,783.00 7,246.00 31,115.00 37,779,900.00 203,227.36 35.36 37.20 5.20
2017‑09‑15 OTC ARLUF Aristocrat Leisure 0.00 0.03 0.01 -2.18 1.54 1,000.00 54.38 14.72 14.72 0.00
2017‑09‑15 NASDAQ WMGI Wright Medical Group N.V. 238.87 114.95 172.31 -432.37 487.82 3,920,600.00 2,496.15 26.77 22.49 -15.99
2017‑09‑15 NASDAQ AAWW Atlas Air Worldwide Holdings 165.25 172.21 0.00 41.52 680.72 405,700.00 1,463.93 65.70 57.55 -12.40
2017‑09‑15 OTC ARPC Arem Pacific 0.06 0.00 0.00 0.02 0.17 100.00 48.47 0.20 0.20 0.00
2017‑09‑15 OTC ASAE ASAP Expo 0.04 0.00 0.00 0.06 0.25 3,200.00 1.01 0.07 0.07 0.00
2017‑09‑15 OTC ASCK Auscrete 0.04 0.00 0.05 -0.71 0.94 8,391,700.00 0.40 0.00 0.00 0.00
2017‑09‑15 NASDAQ CMCSA Comcast 4,114.00 7,915.00 0.00 9,045.00 21,449.00 47,358,400.00 184,296.66 36.93 39.71 7.53
2017‑09‑15 NASDAQ AMZN Amazon.com 12,767.00 10,557.00 13,711.00 2,371.00 47,072.00 4,778,600.00 575,080.22 986.79 1,179.14 19.49
2017‑09‑15 AMEX GTE Gran Tierra Energy 0.00 0.00 0.00 -465.56 0.00 1,868,500.00 911.93 2.22 2.31 4.05
2017‑09‑15 NASDAQ PYPL PayPal Holdings 2,330.00 301.00 0.00 1,401.00 19,729.00 12,543,800.00 90,612.07 62.50 75.65 21.04
2017‑09‑15 NASDAQ MEMP Memorial Production Partners 14.86 32.38 0.00 -540.40 67.00 1,500,400.00 3.25 0.13 0.13 0.00
2017‑09‑15 OTC AXIM Axim Biotechnologies 3.08 0.00 0.02 -5.81 6.73 40,100.00 530.00 12.70 12.70 0.00
2017‑09‑15 NYSE YUM Yum! Brands 399.00 1,370.00 543.00 -6,177.00 4,224.00 4,271,600.00 36,656.74 75.25 82.30 9.37
2017‑09‑15 NASDAQ BLKB Blackbaud 17.05 100.87 0.00 28.29 488.16 495,700.00 4,608.62 83.62 96.90 15.88
2017‑09‑15 OTC QPAG QPAGOS 0.01 0.10 0.63 -4.73 2.41 6,300.00 10.55 0.20 0.20 0.00
2017‑09‑15 NYSE JBL Jabil Circuit 1,189.92 0.00 2,942.08 127.17 6,870.59 9,628,300.00 5.30 30.72 27.87 -9.28
2017‑09‑15 OTC BKIT Blake Insomnia Therapeutics 0.00 0.00 0.00 -0.04 0.00 30,800.00 11.69 0.37 0.37 0.00
2017‑09‑15 OTC NGSX NeurogesX 7.96 0.45 0.05 -49.55 18.51 280,100.00 0.17 0.01 0.01 0.00
2017‑09‑15 NASDAQ IDSY I.D. Systems 5.55 9.38 4.72 -6.37 18.44 16,100.00 109.93 6.42 6.74 4.98
2017‑09‑15 NASDAQ BKYI BIO-key International 0.97 0.56 0.88 -4.19 1.24 31,900.00 15.98 2.66 1.33 -50.00
2017‑09‑15 NASDAQ ROKA Roka Bioscience 1.76 0.00 4.59 -30.79 6.53 138,400.00 5.14 0.99 1.00 1.01
2017‑09‑15 NASDAQ QUIK QuickLogic 19.03 1.65 3.31 -19.15 21.72 111,100.00 134.61 1.75 1.62 -7.43
2017‑09‑15 NASDAQ STAA Staar Surgical Co. 16.13 16.24 0.00 -12.13 514.26 202,800.00 673.66 11.20 16.05 43.30
2017‑09‑15 OTC TMPS Tempus Applied Solutions Holdings 0.02 1.48 0.00 -3.13 11.27 23,000.00 1.03 0.10 0.10 0.00
2017‑09‑15 NASDAQ CRZO Carrizo Oil & Gas 5.09 89.81 0.00 -675.47 318.44 5,225,100.00 1,586.25 13.78 18.39 33.45
2017‑09‑15 OTC BARZ 5Barz International 0.00 0.00 0.00 -10.43 0.00 403,200.00 12.81 0.05 0.05 0.00
2017‑09‑15 OTC DDAY DraftDay Fantasy Sports 0.00 0.74 0.00 -63.69 23.08 97,300.00 0.58 0.34 0.34 0.00
2017‑09‑15 NASDAQ FTR Frontier Communications 286.00 780.00 0.00 0.00 1,640.00 10,252,400.00 14,330.06 13.12 8.08 -38.41
2017‑09‑15 OTC AVDX Avant Diagnostics 0.13 0.09 0.00 -3.34 0.60 63,400.00 31.75 0.19 0.19 0.00
2017‑09‑15 NASDAQ SGMO Sangamo BioSciences 29.89 3.43 0.00 -71.66 42.94 2,651,000.00 1,381.88 14.15 16.35 15.55
2017‑09‑15 OTC CBAI Cord Blood America 0.96 0.04 0.00 0.10 1.44 436,000.00 3.82 0.00 0.00 0.00
2017‑09‑15 OTC TDCP 3DIcon 0.00 0.00 0.00 -0.74 0.93 366,100.00 0.34 0.00 0.00 0.00
2017‑09‑15 OTC BATRR Liberty Media 783.00 0.00 0.00 924.00 3,354.00 730,300.00 2.08 2.12 2.12 0.00
2017‑09‑15 AMEX APHB Ampliphi Biosciences 7.72 0.00 0.00 -18.84 2.11 264,300.00 8.96 1.01 0.96 -4.95
2017‑09‑15 OTC AVLP Avalanche International 0.00 0.00 0.00 -2.66 0.00 6,400.00 1.69 0.30 0.30 0.00
2017‑09‑15 NYSE OIS Oil States International 0.00 0.00 0.00 -46.39 0.00 1,124,600.00 1,231.96 24.35 25.50 4.72
2017‑09‑15 NASDAQ WMGIZ Wright Medical Group N.V. 238.87 114.95 172.31 -432.37 487.82 500.00 161.45 1.56 1.54 -1.28
2017‑09‑15 NASDAQ IVAC Intevac 0.00 0.00 0.00 -7.44 0.00 219,500.00 161.94 8.40 7.00 -16.67
2017‑09‑15 NYSE CHK Chesapeake Energy 5.00 992.00 0.00 -4,399.00 2,218.00 42,186,700.00 3,381.48 4.00 3.51 -12.25
2017‑09‑15 OTC AOLS Aeolus Pharmaceuticals 0.40 0.31 0.00 -3.56 0.59 25,000.00 0.01 0.10 0.10 0.00
2017‑09‑15 NYSE INST Instructure 58.72 35.47 0.00 -53.57 134.09 342,600.00 990.90 31.75 34.15 7.56
2017‑09‑15 OTC CVSI CV Sciences 0.00 1.12 3.36 -14.14 3.58 280,300.00 18.96 0.36 0.36 0.00
2017‑09‑15 NYSE QEP QEP Resources 782.60 120.40 0.00 -1,245.00 606.20 6,965,100.00 2,132.60 7.96 8.46 6.28
2017‑09‑15 OTC APGI American Power Group 0.21 0.23 0.46 -7.56 6.73 40,200.00 7.00 0.12 0.12 0.00
2017‑09‑15 NYSE RRC Range Resources 0.53 285.17 21.38 -521.39 671.37 15,361,900.00 3,982.76 18.54 15.63 -15.70
2017‑09‑15 NASDAQ MNGA MagneGas 0.00 0.54 1.60 -17.47 2.33 519,900.00 28.32 0.63 0.30 -52.38
2017‑09‑15 NYSE MOH Molina Healthcare 3,934.00 0.00 0.00 52.00 5,962.00 1,784,900.00 4,280.13 66.62 76.27 14.49
2017‑09‑15 NYSE ECA EnCana 889.00 0.00 0.00 -944.00 1,370.00 10,064,800.00 10,379.38 10.44 11.11 6.42
2017‑09‑15 OTC APPO AlphaPoint Technology 0.00 0.00 0.00 -0.84 0.19 276,500.00 10.16 0.10 0.10 0.00
2017‑09‑15 NYSE RSPP RSP Permian 46.47 107.57 0.00 -24.85 200.26 1,900,800.00 5,838.39 31.23 36.52 16.94
2017‑09‑15 NYSE DM Dominion Midstream Partners 78.80 0.00 27.60 106.40 421.80 413,600.00 2,085.16 30.10 30.70 1.99
2017‑09‑15 NYSE PAA Plains All American Pipeline 33.00 0.00 884.00 730.00 4,016.00 7,102,500.00 14,663.32 21.81 20.29 -6.97
2017‑09‑15 AMEX BPMX BioPharmX 1.58 0.01 0.01 -18.41 3.71 2,541,200.00 8.18 0.30 0.11 -62.95
2017‑09‑15 OTC VAPE Vape Holdings 0.01 0.01 0.02 -1.23 2.03 3,195,400.00 7.68 0.01 0.01 0.00
2017‑09‑15 OTC APYP APPYEA 0.00 0.00 0.00 -0.70 0.64 3,269,400.00 0.24 0.00 0.00 0.00
2017‑09‑15 OTC MDBX Medbox 0.02 0.02 0.03 -50.45 20.24 4,372,600.00 122.43 0.01 0.01 0.00
2017‑09‑15 OTC VPCO Healthier Choices Management 8.23 0.07 0.94 10.68 21.59 27,261,400.00 293.27 0.01 0.01 0.00
2017‑09‑15 NYSE PRGO Perrigo 775.90 1,076.60 821.90 -4,012.80 1,732.50 2,098,800.00 11,922.56 86.90 86.50 -0.46
2017‑09‑15 OTC ARAO AuraSource 0.03 0.00 0.00 -1.18 3.79 24,700.00 3.52 0.06 0.06 0.00
2017‑09‑15 NASDAQ TSLA Tesla Motors 3,530.03 607.73 2,471.38 -773.05 7,055.04 6,933,100.00 56,717.68 379.81 343.45 -9.57
2017‑09‑15 NASDAQ NFLX Netflix 1,746.47 0.00 0.00 186.68 5,310.68 7,285,600.00 84,041.43 182.35 190.12 4.26
2017‑09‑15 OTC CNAB United Cannabis 0.65 0.03 0.04 -3.85 0.30 89,300.00 77.41 1.37 1.37 0.00
2017‑09‑15 OTC BLTA Baltia Air Lines 0.16 0.00 0.00 -8.34 4.18 2,479,300.00 37.35 0.00 0.00 0.00
2017‑09‑15 NASDAQ BSPM Biostar Pharmaceuticals 0.36 0.00 0.17 -5.70 22.85 13,000.00 5.04 1.28 1.96 53.12
2017‑09‑15 NASDAQ ORMP Oramed Pharmaceuticals 3.97 0.00 0.00 -10.48 5.17 20,700.00 114.59 9.37 8.62 -8.00
2017‑09‑15 NASDAQ MANT ManTech International 148.74 0.00 0.12 56.39 219.98 555,000.00 1,300.81 39.69 50.69 27.71
2017‑09‑15 OTC ASPZ Asia Properties 0.00 0.00 0.00 -0.03 0.42 20,000.00 1.64 0.04 0.04 0.00
2017‑09‑15 OTC LATX Latitude 360 0.00 0.08 0.22 -50.30 88.50 3,055,000.00 0.14 0.00 0.00 0.00
2017‑09‑15 NASDAQ SLTD Solar3D 6.38 10.63 3.90 -9.38 20.71 124,900.00 54.79 2.44 2.44 0.00
2017‑09‑15 AMEX SDPI Superior Drilling Products 2.71 2.53 1.18 -9.13 8.63 35,900.00 15.32 0.76 1.23 61.84
2017‑09‑15 OTC ATTD Attitude Drinks 0.23 0.00 0.10 -5.03 21.54 1,001,800.00 0.20 0.00 0.00 0.00
2017‑09‑15 NASDAQ CHDN Churchill Downs 57.80 74.00 0.00 108.10 395.40 187,900.00 3,494.47 204.15 224.95 10.19
2017‑09‑15 NYSE NE Noble 608.76 0.00 0.00 -857.87 595.26 12,762,800.00 1,001.80 3.96 3.73 -5.81
2017‑09‑15 OTC BCYP Blue Calypso 0.43 0.34 0.04 -3.30 0.35 9,900.00 1.51 0.20 0.20 0.00
2017‑09‑15 NASDAQ GPRO GoPro 164.62 100.03 177.19 -419.00 316.23 4,892,800.00 1,120.90 11.52 8.04 -30.21
2017‑09‑15 AMEX ISR IsoRay 3.96 0.00 0.45 -6.16 1.07 50,300.00 23.66 0.55 0.42 -23.64
2017‑09‑15 OTC BDPT Bioadaptives 0.01 0.00 0.14 -0.23 0.32 300.00 3.62 0.26 0.26 0.00
2017‑09‑15 NASDAQ VLRX Valeritas 34.10 3.85 8.37 -46.37 12.30 22,700.00 25.72 3.37 3.27 -2.97
2017‑09‑15 NASDAQ CSBR Champions Oncology 0.70 2.58 0.00 -6.90 5.82 32,300.00 45.69 3.41 3.98 16.72
2017‑09‑15 OTC BZIC Beamz Interactive 0.00 0.00 0.00 -6.14 0.00 17,000.00 0.18 0.00 0.00 0.00
2017‑09‑15 OTC TRUU True Drinks Holdings 0.00 0.00 0.00 -5.45 0.00 22,100.00 11.53 0.10 0.10 0.00
2017‑09‑15 OTC TRYF Trycera Financial 0.00 0.00 0.00 -0.87 2.53 300.00 15.86 1.00 1.00 0.00
2017‑09‑15 OTC EPRSQ EPIRUS Biopharmaceuticals 0.00 0.00 0.00 -52.19 0.00 500.00 0.50 0.02 0.02 0.00
2017‑09‑15 OTC TSPG TGI Solar Power Group 0.00 0.00 0.00 -0.13 0.02 382,600.00 0.68 0.00 0.00 0.00
2017‑09‑15 OTC TSSI TSS 0.97 0.00 0.25 -1.02 5.91 73,500.00 2.16 0.14 0.14 0.00
2017‑09‑15 NYSE WPZ Access Midstream Partners, L.P 1,165.00 0.00 144.00 519.00 2,150.00 3,212,600.00 36,078.86 39.27 38.05 -3.11
2017‑09‑15 NYSE AVA Avista 14.72 0.00 65.96 137.32 673.25 1,325,300.00 3,349.08 51.64 51.48 -0.31
2017‑09‑15 AMEX GMO General Moly 3.38 0.00 0.00 -8.09 1.87 268,300.00 36.69 0.47 0.32 -31.91
2017‑09‑15 NYSE CNX CONSOL Energy 285.71 193.78 63.18 -839.15 860.19 9,533,300.00 3,308.56 15.68 13.81 -11.93
2017‑09‑15 NASDAQ FORR Forrester Research 79.96 39.48 0.00 17.65 170.38 246,000.00 793.34 39.55 45.05 13.91
2017‑09‑15 OTC BPSR Biotech Products Services and Research 0.00 0.13 0.14 -1.25 3.00 169,200.00 2.34 0.02 0.02 0.00
2017‑09‑15 OTC SVFC Intellicell Biosciences 0.05 0.00 0.00 -15.87 17.54 500,000.00 0.30 0.00 0.00 0.00
2017‑09‑15 NASDAQ YECO Yulong Eco-Materials 2.48 4.53 0.30 -53.19 27.91 10,100.00 6.96 0.58 2.89 398.28
2017‑09‑15 OTC BFRE BlueFire Renewables 0.00 0.00 0.00 -1.20 3.62 2,000.00 0.63 0.00 0.00 0.00
2017‑09‑15 NYSE OCN Ocwen Financial 0.00 0.00 0.00 -199.38 0.00 2,153,700.00 397.82 3.03 3.23 6.60
2017‑09‑15 NYSE WMB Williams Companies 1,172.00 0.00 144.00 -350.00 2,354.00 10,206,900.00 24,101.43 30.30 29.73 -1.88
2017‑09‑15 NYSE AR Antero Resources 23.69 43.85 0.00 -749.45 717.68 4,001,100.00 5,766.66 20.48 17.65 -13.82
2017‑09‑15 OTC BTHI Butte Highlands Mining Co. 0.09 0.00 0.00 -0.04 1.05 800.00 90.10 1.35 1.35 0.00
2017‑09‑15 NASDAQ OHRP Ohr Pharmaceutical 12.80 0.00 0.00 -23.81 4.93 2,705,800.00 70.74 0.75 1.58 110.11
2017‑09‑15 NASDAQ MAR Marriott International 508.00 0.00 0.00 780.00 5,608.00 4,111,500.00 48,381.80 105.39 129.82 23.18
2017‑09‑15 AMEX CQP Cheniere Energy Partners 919.00 0.00 133.00 -664.79 1,011.00 594,900.00 6,603.51 27.50 28.32 2.98
2017‑09‑15 NASDAQ MYSZ My Size 0.01 0.00 0.00 -4.33 0.00 159,200.00 11.93 0.74 0.82 11.49
2017‑09‑15 NASDAQ NDLS Noodles & 1.84 5.44 11.29 -71.68 49.03 266,200.00 118.65 4.40 5.00 13.64
2017‑09‑15 NASDAQ RWLK ReWalk Robotics 12.93 1.26 3.50 -32.50 9.62 258,400.00 23.29 1.80 1.10 -38.89
2017‑09‑15 OTC ENDRQ Endeavour International 48.51 0.00 0.00 -840.25 498.29 4,800.00 0.11 0.00 0.00 0.00
2017‑09‑15 NYSE RCL Royal Caribbean Cruises 0.00 0.00 119.95 1,283.39 5,057.11 1,989,100.00 26,263.62 120.92 125.09 3.45
2017‑09‑15 NASDAQ SYMC Symantec 1,826.00 514.00 0.00 -106.00 2,984.00 9,642,700.00 17,607.45 33.24 28.98 -12.82
2017‑09‑15 NASDAQ NH NantHealth 73.49 12.04 0.97 -184.10 38.77 507,600.00 541.24 4.63 2.99 -35.42
2017‑09‑15 OTC FTWS Flitways Technology 0.00 0.00 0.00 -2.59 0.00 24,200.00 6.48 0.11 0.11 0.00
2017‑09‑15 AMEX PED Pedevco 0.94 0.00 0.00 -19.62 3.34 102,900.00 1.94 0.56 0.31 -44.64
2017‑09‑15 NYSE MSO Martha Stewart Living Omnimedia 4.68 14.35 0.00 -5.06 24.31 434,700.00 369.00 6.42 6.42 0.00
2017‑09‑15 NASDAQ OACQR Origo Acquisition 0.00 0.00 0.00 -0.72 2.48 300.00 1.09 0.45 0.53 17.78
2017‑09‑15 NASDAQ OACQU Origo Acquisition 0.00 0.00 0.00 -0.72 2.48 1,000.00 20.16 10.76 11.01 2.32
2017‑09‑15 NASDAQ OACQW Origo Acquisition 0.00 0.00 0.00 -0.72 2.48 15,700.00 0.97 0.30 0.46 53.33
2017‑09‑15 NASDAQ ONS Oncobiologics 0.14 0.00 0.00 -53.33 39.27 85,400.00 16.87 1.65 1.16 -29.70
2017‑09‑15 NYSE DNR Denbury Resources 0.06 0.00 0.00 -976.18 354.55 10,716,500.00 628.84 1.25 1.61 28.80
2017‑09‑15 NYSE GLP Global Partners 10.86 330.94 280.51 -238.62 476.60 91,500.00 579.62 17.00 16.75 -1.47
2017‑09‑15 NASDAQ FH FORM Holdings 10.07 2.67 4.04 -24.00 10.57 36,200.00 20.63 1.43 1.14 -20.28
2017‑09‑15 OTC MHRC Magnum Hunter Resources 40.87 20.58 1.85 -783.87 145.90 19,414,900.00 2.25 0.01 0.01 0.00
2017‑09‑15 OTC TTEG Turbine Truck Engines 1.90 1.13 0.00 -0.75 4.27 1,600.00 142.14 0.80 0.80 0.00
2017‑09‑15 NASDAQ CNSL Consolidated Communications Holdings 23.31 120.84 0.00 15.20 252.91 3,549,500.00 893.13 18.16 12.70 -30.07
2017‑09‑15 NASDAQ ENOC EnerNOC 66.16 26.96 0.00 -50.48 80.10 172,500.00 224.37 7.65 7.65 0.00
2017‑09‑15 NYSE SEAS SeaWorld Entertainment 52.34 49.38 32.30 -12.53 257.80 3,172,900.00 1,106.16 13.02 13.25 1.77
2017‑09‑15 NYSE TTI TETRA Technologies 20.85 152.87 122.05 -239.39 140.60 2,404,000.00 464.00 2.49 4.06 63.05
2017‑09‑15 OTC MYDX MyDx 0.16 0.03 0.17 -16.50 2.26 55,215,100.00 1.11 0.01 0.01 0.00
2017‑09‑15 NYSE HGG HHGregg 1.95 20.65 210.82 -54.88 234.02 1,450,100.00 38.23 0.23 0.23 0.00
2017‑09‑15 NASDAQ APVO Aptevo Therapeutics 75.83 0.53 1.24 -112.42 14.87 130,300.00 43.72 2.11 4.18 98.10
2017‑09‑15 NYSE FMC FMC 93.80 0.00 614.80 211.70 1,836.40 2,635,600.00 12,331.75 89.56 92.20 2.95
2017‑09‑15 NYSE DIS Walt Disney Co. 4,017.00 0.00 1,373.00 9,366.00 19,595.00 19,978,600.00 169,808.58 98.52 111.27 12.94
2017‑09‑15 NYSE OKE ONEOK 11.68 0.00 314.27 743.50 2,741.08 5,325,700.00 20,405.56 56.20 52.16 -7.19
2017‑09‑15 NASDAQ AAPL Apple 20,289.00 17,874.00 4,855.00 48,351.00 100,814.00 40,169,300.00 904,708.98 159.88 173.97 8.81
2017‑09‑15 NYSE APA Apache 1,846.00 0.00 396.00 -1,273.00 2,465.00 5,144,800.00 15,243.40 42.52 39.47 -7.17
2017‑09‑15 NYSE SLB Schlumberger 0.00 0.00 4,308.00 -1,627.00 13,014.00 15,834,700.00 88,113.60 67.24 62.09 -7.66
2017‑09‑15 NYSE VVI Viad 53.48 129.10 39.75 42.80 346.59 311,200.00 1,157.70 56.05 57.15 1.96
2017‑09‑15 NASDAQ FEYE FireEye 160.81 120.17 5.37 -480.13 522.96 4,745,400.00 2,507.26 17.34 14.50 -16.38
2017‑09‑15 NYSE LMT Lockheed Martin 2,941.00 0.00 0.00 5,302.00 13,084.00 1,929,400.00 89,476.60 302.30 322.82 6.79
2017‑09‑15 NASDAQ KERX Keryx Biopharmaceuticals 114.00 9.20 26.01 -161.09 36.92 5,094,200.00 562.84 7.19 4.64 -35.47
2017‑09‑15 NYSE LGF.A Lions Gate Entertainment 225.90 803.60 0.00 14.50 1,491.20 600,800.00 6,833.58 26.09 32.99 26.45
2017‑09‑15 NYSE PSTG Pure Storage 182.04 202.01 37.21 -213.75 326.14 1,813,100.00 3,386.83 14.68 16.72 13.90
2017‑09‑15 OTC AEYE AudioEye 1.56 0.07 0.00 -9.58 4.42 321,000.00 17.80 0.18 0.18 0.00
2017‑09‑15 NYSE PAY VeriFone Systems 158.83 326.33 127.50 -9.70 644.38 2,893,500.00 2,182.22 20.86 18.27 -12.42
2017‑09‑15 NYSE WHR Whirlpool 1,087.00 3,102.00 3,345.00 822.00 9,636.00 1,205,600.00 12,360.96 171.86 164.49 -4.29
2017‑09‑15 NASDAQ ONSIW Oncobiologics, Inc. Series A Warrant Expiring 2 0.14 0.00 0.00 -53.33 39.27 4,500.00 2.75 0.11 0.05 -54.55
2017‑09‑15 NASDAQ ONSIZ Oncobiologics, Inc. Series B Warrant Expiring 5 0.14 0.00 0.00 -53.33 39.27 1,300.00 1.20 0.07 0.04 -46.67
2017‑09‑15 NASDAQ PAVM PAVmed 0.00 0.00 0.00 -5.65 0.00 24,700.00 38.26 7.18 2.45 -65.88
2017‑09‑15 NASDAQ PAVMW PAVmed 0.00 0.00 0.00 -5.65 0.00 100.00 8.67 2.65 0.50 -81.13
2017‑09‑15 OTC CNXS Connexus 0.00 0.00 0.00 1.01 1.80 9,462,700.00 14.18 0.00 0.00 0.00
2017‑09‑15 OTC COCBF Coastal Caribbean Oils & Minerals 0.00 0.00 0.00 -0.05 1.54 104,000.00 0.11 0.00 0.00 0.00
2017‑09‑15 NYSE EXC Exelon 1,203.00 3,854.00 0.00 1,204.00 12,038.00 9,017,400.00 39,690.45 37.61 40.74 8.32
2017‑09‑15 NASDAQ LSXMA Liberty Media, Sirius XM Group Series A 783.00 0.00 0.00 924.00 3,354.00 1,912,900.00 41.54 42.28 39.79 -5.89
2017‑09‑15 OTC IMSCQ Implant Sciences 72.75 0.00 0.00 -10.65 71.87 201,200.00 8.60 0.07 0.07 0.00
2017‑09‑15 NASDAQ LSXMB Liberty Media, Sirius XM Group Series B 783.00 0.00 0.00 924.00 3,354.00 200.00 43.69 41.91 44.50 6.18
2017‑09‑15 NASDAQ LSXMK Liberty Media, Sirius XM Group Series C 783.00 0.00 0.00 924.00 3,354.00 3,246,300.00 41.37 42.28 39.72 -6.05
2017‑09‑15 NASDAQ INSG Inseego 19.59 21.01 20.96 -60.57 66.26 150,200.00 77.63 1.28 1.61 25.78
2017‑09‑15 NASDAQ IRTC iRhythm Technologies 20.43 12.04 1.31 -20.90 16.04 249,200.00 273.60 48.69 51.77 6.33
2017‑09‑15 OTC COTE Coates International 0.01 0.00 0.19 -8.36 6.13 10,600.00 233,188.82 113.00 113.00 0.00
2017‑09‑15 NASDAQ LEXEB Liberty Expedia Holdings, Inc. Series B 3,350.00 1,839.00 0.00 2,072.00 8,340.00 100.00 3,051.38 52.61 45.02 -14.43
2017‑09‑15 NASDAQ MACQ M I Acquisitions 0.48 0.00 0.00 -0.11 0.57 24,100.00 23.75 10.12 10.19 0.69
2017‑09‑15 OTC HPIL HPIL Holding 0.00 0.07 0.00 -7.55 1.40 22,700.00 0.63 0.01 0.01 0.00
2017‑09‑15 NASDAQ CADC China Advanced Construction Materials Group 0.92 48.72 0.43 -9.77 65.80 25,800.00 9.24 1.65 4.00 142.42
2017‑09‑15 OTC RBCC Rainbow Coral 0.00 0.00 0.00 -0.99 0.52 900.00 0.62 0.06 0.06 0.00
2017‑09‑15 NASDAQ BHAC Barington 0.02 0.00 0.00 -0.24 0.93 300.00 19.40 10.49 10.99 4.77
2017‑09‑15 NASDAQ BHACR Barington 0.02 0.00 0.00 -0.24 0.93 13,500.00 0.29 0.30 0.14 -53.33
2017‑09‑15 NASDAQ BHACU Barington 0.02 0.00 0.00 -0.24 0.93 100.00 20.05 10.70 10.40 -2.80
2017‑09‑15 OTC VIZC VizConnect 0.00 0.00 0.00 -3.34 226.01 580,000.00 0.00 0.00 0.00 0.00
2017‑09‑15 OTC VKIN Viking Investments Group 0.57 0.06 0.00 -5.45 3.55 26,000.00 8.23 0.18 0.18 0.00
2017‑09‑15 NASDAQ GOGO Gogo 222.38 112.03 48.62 -124.50 269.11 1,200,700.00 826.45 14.11 10.76 -23.74
2017‑09‑15 OTC VMRI Valmie Resources 0.04 0.00 0.04 -0.99 0.23 42,500.00 38.85 0.32 0.32 0.00
2017‑09‑15 OTC CYUR Cyclone Uranium 0.00 0.00 0.00 -0.73 1.52 347,000.00 0.94 0.01 0.01 0.00
2017‑09‑15 NYSE BOX Box 172.86 95.87 0.00 -151.79 296.92 3,157,200.00 2,772.16 18.46 21.19 14.79
2017‑09‑15 AMEX AWX Avalon Holdings 1.61 10.84 0.93 -0.41 13.75 2,100.00 7.71 1.95 2.12 8.72
2017‑09‑15 OTC DCLT Data Call Technologies 0.06 0.00 0.00 -0.20 0.11 97,000.00 0.22 0.00 0.00 0.00
2017‑09‑15 NYSE HPQ HP 6,997.00 4,414.00 5,786.00 2,526.00 22,412.00 19,023,000.00 35,340.75 19.47 20.92 7.45
2017‑09‑15 OTC VOIL Virtus Oil and Gas 0.00 0.00 0.00 -5.47 3.40 217,100.00 2.03 0.03 0.03 0.00
2017‑09‑15 NYSE AIG American International Group 0.00 0.00 0.00 -349.00 0.00 8,447,100.00 53,584.10 59.62 59.39 -0.39
2017‑09‑15 OTC BRTX BioRestorative Therapies 0.00 0.02 0.00 -8.64 7.93 1,800.00 23.61 4.25 4.25 0.00
2017‑09‑15 NYSE AWR American States Water Co. 6.66 29.39 0.00 59.74 151.87 514,200.00 2,030.03 50.63 56.68 11.95
2017‑09‑15 NYSE CSU Capital Senior Living 9.19 8.68 0.00 -28.02 75.71 256,900.00 432.06 12.52 14.40 15.02
2017‑09‑15 OTC BSGM BioSig Technologies 0.23 0.00 0.00 -11.59 4.22 11,000.00 29.24 1.50 1.50 0.00
2017‑09‑15 NYSE TDW Tidewater 459.98 0.00 0.00 -650.01 259.19 1,019,400.00 549.42 29.23 25.55 -12.59
2017‑09‑15 NYSE XEC Cimarex Energy Co. 422.81 0.00 0.00 -431.05 592.62 870,900.00 10,595.19 106.72 112.33 5.26
2017‑09‑15 NASDAQ FRSH Papa Murphy's Holdings 0.90 0.00 0.79 2.65 24.87 132,400.00 104.16 5.14 5.85 13.81
2017‑09‑15 NASDAQ BNFT Benefitfocus 54.57 33.33 0.00 -40.06 86.35 182,300.00 826.30 32.35 27.10 -16.23
2017‑09‑15 NYSE CLR Continental Resources 10.77 0.00 0.00 -399.68 865.17 1,733,600.00 14,389.26 36.15 47.20 30.57
2017‑09‑15 NYSE STR Questar 0.00 56.60 0.00 208.70 658.20 14,442,700.00 4,415.57 25.06 25.06 0.00
2017‑09‑15 NYSE WTI W & T Offshore 106.16 39.16 0.00 -249.02 159.43 3,107,100.00 400.34 2.40 2.60 8.33
2017‑09‑15 OTC BTGI Bulova Technologies Group 0.14 2.19 0.18 -7.81 13.68 5,962,500.00 0.30 0.00 0.00 0.00
2017‑09‑15 NYSE BKD Brookdale Senior Living 291.55 130.94 0.00 -404.64 1,128.40 2,403,900.00 1,872.29 11.55 9.61 -16.80
2017‑09‑15 NASDAQ LGCY Legacy Reserves 7.55 0.00 0.00 -55.82 136.98 324,500.00 95.06 1.23 1.26 2.44
2017‑09‑15 OTC ELAY eLayaway 0.01 0.00 0.00 -4.57 3.07 2,500.00 0.77 0.00 0.00 0.00
2017‑09‑15 NYSE GDDY GoDaddy 536.90 17.30 0.00 -21.90 1,750.50 2,301,900.00 6,136.53 43.81 48.97 11.78
2017‑09‑15 NASDAQ JKHY Henry & Associates 104.04 0.00 0.00 245.79 414.74 560,000.00 8,030.53 101.74 118.24 16.22
2017‑09‑15 OTC ELST Electronic Systems Technology 0.00 0.00 0.00 -0.14 0.00 1,300.00 2.01 0.40 0.40 0.00
2017‑09‑15 NYSE IL IntraLinks Holdings 47.86 0.00 0.00 -30.38 89.76 1,114,800.00 740.48 13.01 13.01 0.00
2017‑09‑15 NYSE IO ION Geophysical 40.23 0.00 14.26 -64.73 139.82 291,100.00 159.94 9.40 13.40 42.55
2017‑09‑15 OTC EMBR Embarr Downs 0.02 0.00 0.00 -1.80 0.00 4,000.00 0.01 0.00 0.00 0.00
2017‑09‑15 NYSE SUN Sunoco 0.00 0.00 0.00 -406.00 0.00 466,800.00 3,071.03 31.64 28.75 -9.13
2017‑09‑15 NYSE EEP Enbridge Energy Partners 28.30 0.00 0.00 -41.30 1,023.80 3,256,100.00 4,757.35 15.51 14.46 -6.77
2017‑09‑15 NYSE ARC ARC Document Solutions 26.36 59.01 19.09 -47.50 71.24 424,300.00 119.17 3.95 2.76 -30.13
2017‑09‑15 NASDAQ PESI Perma-Fix Environmental Services 1.05 8.79 0.33 -13.99 2.71 13,600.00 45.85 3.80 3.65 -3.95
2017‑09‑15 NASDAQ PME Pingtan Marine Enterprise 22.25 5.54 3.00 -14.68 58.64 59,800.00 236.37 3.42 2.95 -13.74
2017‑09‑15 OTC WTER Alkaline Water Company Inc. 0.00 1.85 0.63 -3.45 4.03 5,000.00 15.86 1.02 1.02 0.00
2017‑09‑15 NYSE KAR Kar Auction Services 432.10 761.90 0.00 222.40 2,347.60 897,300.00 6,985.52 45.80 50.95 11.24
2017‑09‑15 OTC CEGX Cardinal Energy Group 0.00 0.00 0.00 -8.61 0.00 30,952,300.00 0.38 0.00 0.00 0.00
2017‑09‑15 NYSE AWK American Water Works Co. 93.00 312.00 0.00 468.00 1,747.00 1,782,900.00 16,097.47 82.68 90.82 9.85
2017‑09‑15 OTC CDNL Cardinal Resources 0.03 0.08 0.05 -5.07 3.32 1,251,000.00 0.45 0.00 0.00 0.00
2017‑09‑15 NYSE VNTV Vantiv 92.64 899.39 0.00 280.87 1,811.21 2,865,600.00 11,958.86 72.08 75.87 5.26
2017‑09‑15 NYSE NOC Northrop Grumman 1,878.00 0.00 1,007.00 2,200.00 6,300.00 1,333,400.00 54,073.04 267.03 310.47 16.27
2017‑09‑15 NYSE ORN Orion Marine Group 2.66 0.00 5.40 -3.62 123.64 779,000.00 216.34 6.01 7.45 23.96
2017‑09‑15 OTC WWTH With 0.00 0.00 0.00 -1.58 0.00 22,386,000.00 0.05 0.00 0.00 0.00
2017‑09‑15 NASDAQ SHLDW Sears Holdings 200.00 378.00 0.00 -2,221.00 5,643.00 37,800.00 130.91 2.12 0.41 -80.66
2017‑09‑15 OTC XBOR Cross Border Resources 0.00 0.00 0.00 -2.46 0.00 100.00 6.73 0.32 0.32 0.00
2017‑09‑15 OTC GTXO GTX 0.00 0.00 0.05 -1.22 1.81 1,267,600.00 4.14 0.01 0.01 0.00
2017‑09‑15 OTC FPMI FluoroPharma Medical 0.02 0.00 0.00 -2.57 10.51 500.00 4.32 0.06 0.06 0.00
2017‑09‑15 OTC XDSL mPhase Technologies 0.00 0.00 0.07 -1.10 4.18 60,714,100.00 1.65 0.00 0.00 0.00
2017‑09‑15 NYSE SEP Spectra Energy Partners 107.00 0.00 40.00 1,239.00 2,992.00 1,004,200.00 13,076.87 44.40 41.70 -6.08
2017‑09‑15 NYSE TRGP Targa Resources 114.10 710.40 267.40 -159.10 1,383.00 2,970,100.00 10,059.90 46.93 46.36 -1.21
2017‑09‑15 OTC FRHV Fresh Harvest Products 0.00 0.00 0.07 -1.05 2.00 3,025,000.00 0.11 0.00 0.00 0.00
2017‑09‑15 OTC FRMA Firma Holdings 0.29 0.46 0.46 -10.01 7.55 4,800.00 8.07 0.08 0.08 0.00
2017‑09‑15 NYSE JLL Jones Lang LaSalle 277.90 1,779.10 0.00 388.02 2,549.20 887,100.00 6,803.38 120.70 148.48 23.02
2017‑09‑15 NASDAQ CLMT Calumet Specialty Products Partners 26.60 277.50 438.50 -328.60 460.50 447,000.00 323.58 7.85 8.00 1.91
2017‑09‑15 NYSE Q Quintiles Transitional Holdings 1,103.00 0.00 0.00 130.00 2,853.00 1,299,700.00 22,662.12 94.47 103.48 9.54
2017‑09‑15 NYSE DHX DHI Group 22.09 33.15 0.00 -10.97 103.70 2,627,700.00 87.30 2.10 2.00 -4.76
2017‑09‑15 NYSE AMID American Midstream Partners 6.74 25.90 0.00 -0.67 112.72 89,700.00 681.48 13.60 13.15 -3.31
2017‑09‑15 OTC XREG XR Energy 0.02 0.00 0.00 -0.03 0.20 401,500.00 0.53 0.01 0.01 0.00
2017‑09‑15 OTC ATLS Atlas Energy Group 17.60 0.00 0.00 -189.96 117.77 137,600.00 4.69 0.18 0.18 0.00
2017‑09‑15 NYSE COT Cott 82.00 0.00 142.30 -71.50 974.80 1,138,500.00 2,408.33 15.29 16.58 8.44
2017‑09‑15 NASDAQ SYUT Synutra International 51.40 28.32 129.45 20.96 392.14 31,900.00 308.25 6.05 6.05 0.00
2017‑09‑15 NASDAQ CWST Casella Waste Systems 2.30 65.08 0.00 -6.86 85.98 333,300.00 908.76 18.17 21.46 18.11
2017‑09‑15 NASDAQ CCLP CSI Compressco 7.38 43.38 43.99 -138.14 56.80 109,900.00 187.20 4.70 5.17 10.00
2017‑09‑15 NYSE SXE Southcross Energy Partners 14.65 30.45 0.00 -94.95 63.97 66,400.00 29.91 2.20 1.70 -22.73
2017‑09‑15 NASDAQ PEGI Pattern Energy Group 91.06 48.96 0.00 -52.30 470.62 2,789,600.00 1,870.61 26.30 21.56 -18.02
2017‑09‑15 NASDAQ STKS ONE Group Hospitality 1.80 5.06 1.17 -16.46 19.19 39,600.00 38.12 1.48 2.23 50.68
2017‑09‑15 NASDAQ MVIS Microvision 25.30 0.24 4.25 -16.47 20.34 688,000.00 124.37 2.88 1.70 -40.97
2017‑09‑15 NYSE ANTM Anthem 6,097.20 0.00 0.00 2,469.80 24,412.50 3,398,300.00 61,960.02 186.59 226.21 21.23
2017‑09‑15 NYSE FDX FedEx 3,503.00 0.00 0.00 2,997.00 7,790.00 2,226,900.00 65,829.44 214.83 240.05 11.74
2017‑09‑15 NYSE WAC Walter Investment Management 276.80 0.00 0.00 -833.86 0.00 2,032,300.00 25.52 0.45 0.73 62.22
2017‑09‑15 OTC BLSP Blue Sphere 1.95 0.46 0.00 -1.80 22.17 1,756,800.00 0.17 0.05 0.05 0.00
2017‑09‑15 NASDAQ WIN Windstream Holdings 56.50 688.80 97.40 -383.50 1,108.80 9,719,100.00 406.64 2.04 2.06 0.98
2017‑09‑15 NASDAQ KLAC KLA-Tencor 0.00 0.00 0.00 -1.94 0.00 2,648,400.00 1,528.81 98.64 105.63 7.09
2017‑09‑15 OTC AMEH Apollo Medical Holdings 30.20 4.86 0.00 -8.68 42.70 13,500.00 132.77 9.50 18.16 91.16
2017‑09‑15 AMEX TRXC TransEnterix 24.48 0.25 11.27 -119.98 8.93 6,411,900.00 315.48 1.48 2.12 43.24
2017‑09‑15 NYSE RLGY Realogy Holdings 348.00 166.00 0.00 217.00 1,088.00 7,699,100.00 3,648.60 33.83 26.24 -22.44
2017‑09‑15 OTC CSCE Cascade Energy 0.00 0.00 0.00 0.01 0.02 23,200.00 7.65 0.05 0.05 0.00
2017‑09‑15 NASDAQ AGIO Agios Pharmaceuticals 132.74 0.00 0.00 -198.47 88.11 677,000.00 2,665.27 66.43 52.12 -21.54
2017‑09‑15 NASDAQ ARWA Arowana 0.06 0.00 0.00 -0.36 0.30 700.00 36.16 11.77 11.77 0.00
2017‑09‑15 NYSE SJI South Jersey Industries 13.68 0.00 0.00 118.81 662.49 1,376,600.00 2,559.09 36.34 32.34 -11.01
2017‑09‑15 OTC VGLS VG Life Sciences 0.00 0.00 0.00 -6.22 5.46 70,000.00 0.85 0.01 0.01 0.00
2017‑09‑15 OTC VGRBF Vgrab Communications 0.01 0.00 0.00 -0.32 0.01 13,500.00 3.88 0.12 0.12 0.00
2017‑09‑15 OTC CSEI Receivable Acquisition & Management 0.00 0.00 0.00 -0.02 0.00 11,000.00 15.10 0.07 0.07 0.00
2017‑09‑15 NASDAQ ENDP Endo International 738.39 531.49 443.27 -3,347.05 3,139.31 5,571,000.00 1,743.97 8.60 8.00 -6.98
2017‑09‑15 NASDAQ OMED OncoMed Pharmaceuticals 15.88 0.00 0.00 -103.10 34.35 887,500.00 153.29 4.59 3.97 -13.51
2017‑09‑15 OTC BLKG Black Stallion Oil & Gas 0.00 0.00 0.00 -1.56 1.58 4,746,000.00 0.12 0.00 0.00 0.00
2017‑09‑15 NASDAQ ALSK Alaska Communications Systems Group 11.22 24.98 5.63 2.25 59.37 265,200.00 136.64 2.23 2.59 16.14
2017‑09‑15 NYSE JWN Nordstrom 672.00 0.00 2,434.00 354.00 3,471.00 2,854,100.00 7,112.39 46.74 45.49 -2.67
2017‑09‑15 NASDAQ SNSS Sunesis Pharmaceuticals 7.95 0.00 0.00 -38.02 7.44 136,400.00 79.08 2.15 3.36 56.28
2017‑09‑15 OTC BLKU Blink Couture 0.00 0.00 0.00 -0.10 0.02 100.00 0.29 0.75 0.75 0.00
2017‑09‑15 NYSE AES AES 1,398.00 2,357.00 660.00 -777.00 4,479.00 22,897,000.00 7,060.95 11.35 10.80 -4.85
2017‑09‑15 OTC CHGT Changing Technologies 0.00 0.00 0.00 -0.64 0.25 11,000.00 0.18 0.00 0.00 0.00
2017‑09‑15 NYSE COTY Coty 919.20 1,609.50 1,172.00 -398.50 3,948.50 8,112,100.00 14,537.81 16.86 19.78 17.32
2017‑09‑15 NASDAQ CYCC Cyclacel Pharmaceuticals 26.02 0.00 0.00 -11.79 7,594.39 259,100.00 6.40 1.71 1.71 0.00
2017‑09‑15 OTC DGRI Dutch Gold Resources 0.00 0.00 0.00 -4.58 6.75 900,000.00 0.20 0.00 0.00 0.00
2017‑09‑15 NASDAQ VNDA Vanda Pharmaceuticals 22.59 18.18 0.92 -18.01 71.54 1,483,400.00 644.10 18.40 14.35 -22.01
2017‑09‑15 NYSE BKH Black Hills 13.51 153.83 126.52 82.63 548.68 1,448,700.00 3,335.90 69.63 60.02 -13.80
2017‑09‑15 NASDAQ DENN Denny's 1.66 0.00 3.00 19.40 76.04 642,800.00 942.64 11.84 13.41 13.26
2017‑09‑15 NASDAQ XXIA Ixia 71.76 103.39 28.66 -33.91 169.94 696,800.00 1,331.85 19.65 19.65 0.00
2017‑09‑15 NYSE TIME Time 332.00 409.00 29.00 -48.00 928.00 3,394,500.00 1,324.32 13.05 18.50 41.76
2017‑09‑15 NASDAQ LBTYK Liberty Global plc 977.10 1,728.40 0.00 -1,049.50 7,652.00 3,731,800.00 1,570.42 32.13 31.65 -1.49
2017‑09‑15 NYSE SSNI Silver Spring Networks 58.87 0.00 6.06 -21.63 282.62 2,053,000.00 873.11 13.00 16.24 24.92
2017‑09‑15 NYSE EGL Engility Holdings, Inc. 51.98 0.00 0.00 -6.07 310.87 592,600.00 1,051.35 29.67 28.44 -4.15
2017‑09‑15 NASDAQ CFRXW ContraFect 4.30 0.00 0.00 -28.54 2.93 500,000.00 1.43 0.02 0.02 0.00
2017‑09‑15 OTC BMXC Bemax 0.03 0.00 0.19 -1.59 0.99 4,083,300.00 6.73 0.03 0.03 0.00
2017‑09‑15 NASDAQ COYN COPsync 0.39 0.53 0.58 -6.41 4.87 199,100.00 1.60 0.18 0.18 0.00
2017‑09‑15 OTC VRME VerifyMe 0.76 0.00 0.03 -1.65 0.94 4,700.00 0.57 0.08 0.08 0.00
2017‑09‑15 OTC DMDW Domain Media 0.00 0.00 0.00 -0.25 0.31 46,400.00 324.83 10.70 10.70 0.00
2017‑09‑15 NYSE LTM Life Time Fitness 14.90 12.93 0.00 114.37 220.81 572,100.00 477.15 13.74 12.98 -5.53
2017‑09‑15 OTC DRSV Debt Resolve 0.00 3.19 0.00 -1.87 18.67 94,000.00 1.08 0.01 0.01 0.00
2017‑09‑15 OTC FONU FONU2 0.00 0.00 0.00 -6.43 4.11 510,000.00 0.01 0.00 0.00 0.00
2017‑09‑15 OTC DSGT DSG Global 0.00 0.15 0.07 -2.77 6.01 20,500.00 15.72 0.42 0.42 0.00
2017‑09‑15 NYSE QUAD Quad 15.40 0.00 308.00 44.90 732.30 324,400.00 1,168.54 19.98 22.78 14.01
2017‑09‑15 NASDAQ FMI Foundation Medicine 76.81 13.29 10.40 -113.19 47.86 869,400.00 2,228.32 39.80 58.45 46.86
2017‑09‑15 NYSE ZEN Zendesk 92.60 51.47 0.00 -103.80 213.29 1,114,900.00 3,440.52 28.66 34.24 19.47
2017‑09‑15 NASDAQ LPTN Lpath 34.55 12.33 12.77 -41.17 23.99 14,700.00 45.36 2.93 2.93 0.00
2017‑09‑15 OTC BOLC Bollente Companies 0.13 0.08 0.12 -3.27 0.03 1,200.00 19.55 0.80 0.80 0.00
2017‑09‑15 NASDAQ EAGLW Double Eagle Acquisition 0.01 0.00 0.00 0.56 2.08 47,100.00 51.63 0.71 0.83 16.08
2017‑09‑15 NYSE EVRI Everi Holdings 108.47 0.00 23.79 -249.48 332.32 643,600.00 511.09 7.36 7.58 2.99
2017‑09‑15 OTC VSUL Visualant 0.02 0.42 0.28 -1.75 4.94 56,900.00 0.86 0.60 0.60 0.00
2017‑09‑15 OTC VTEQ VeriTeQ 0.00 0.01 0.22 -11.14 16.29 11,600.00 0.14 0.15 0.15 0.00
2017‑09‑15 NASDAQ EACQU Easterly Acquisition - UNIT 99 0.01 0.00 0.00 -1.69 2.12 1,100.00 68.99 9.97 10.73 7.62
2017‑09‑15 NASDAQ ELECU Electrum Special Acquisition 0.09 0.00 0.00 0.06 1.87 800.00 65.60 10.40 10.60 1.92
2017‑09‑15 OTC PAVMU PAVmed 0.00 0.00 0.00 -5.65 0.00 2,400.00 190.66 14.30 14.30 0.00
2017‑09‑15 OTC BOTY Lingerie Fighting Championships 0.03 0.00 0.00 -1.80 1.13 12,832,300.00 0.02 0.00 0.00 0.00
2017‑09‑15 NASDAQ ELECW Electrum Special Acquisition 0.09 0.00 0.00 0.06 1.87 3,000.00 2.75 0.30 0.42 40.00
2017‑09‑15 OTC DWOG Deep Well Oil & Gas 0.00 0.00 0.00 -2.04 0.00 1,000.00 4.59 0.02 0.02 0.00
2017‑09‑15 NASDAQ LLNW Limelight Networks 20.74 28.71 0.00 -73.92 44.55 1,299,000.00 511.72 3.60 4.68 30.00
2017‑09‑15 NYSE PAYC Paycom Software 66.61 1.44 0.75 43.84 837.61 597,100.00 4,677.50 74.79 81.34 8.76
2017‑09‑15 NASDAQ OESX Orion Energy Systems 8.67 8.14 9.31 -12.29 14.23 217,700.00 25.81 1.19 0.85 -28.57
2017‑09‑15 OTC BRGO Bergio International 0.00 0.00 0.00 -0.55 0.00 25,010,000.00 1.06 0.00 0.00 0.00
2017‑09‑15 NASDAQ FANG Diamondback Energy 30.20 103.96 4.83 -164.91 760.53 1,045,300.00 10,977.00 93.97 109.52 16.55
2017‑09‑15 NYSE SFE Safeguard Scientifics 34.32 0.00 0.00 -22.26 45.66 343,400.00 238.30 13.00 11.45 -11.92
2017‑09‑15 NYSE PKD Parker Drilling Co. 146.23 0.00 35.27 -230.81 5.14 1,900,800.00 167.58 1.15 0.92 -20.00
2017‑09‑15 NYSE NFX Newfield Exploration 428.00 277.00 18.00 -1,230.00 712.00 3,607,400.00 5,814.00 27.11 27.81 2.58
2017‑09‑15 NASDAQ RLOC ReachLocal 15.17 7.14 0.00 -61.52 94.79 11,800.00 137.26 4.60 4.60 0.00
2017‑09‑15 OTC BRPC Black River Petroleum 0.00 0.00 0.00 -4.75 2.64 24,500.00 7.21 0.07 0.07 0.00
2017‑09‑15 OTC EEDG Energy Edge Technologies -0.01 0.00 0.00 -1.77 0.87 5,670,500.00 0.03 0.00 0.00 0.00
2017‑09‑15 NYSE PAGP Plains GP Holdings 36.00 0.00 884.00 660.00 4,018.00 2,028,900.00 3,274.93 22.81 21.29 -6.66
2017‑09‑15 NYSE OAS Oasis Petroleum 8.49 285.38 17.17 -243.02 421.70 18,452,300.00 1,890.45 8.32 7.84 -5.77
2017‑09‑15 NYSE RST Rosetta Stone 40.15 29.80 4.19 0.00 151.63 257,000.00 293.49 9.20 13.16 43.04
2017‑09‑15 NYSE MMP Magellan Midstream Partners 1.38 128.76 0.00 0.00 809.71 2,186,700.00 15,644.76 71.13 68.89 -3.15
2017‑09‑15 OTC VYST Vystar 0.00 0.00 0.00 -1.22 2.83 35,800.00 10.70 0.10 0.10 0.00
2017‑09‑15 NASDAQ FTD FTD Companies 27.84 24.53 30.83 -83.19 124.40 617,100.00 195.58 13.69 7.16 -47.70
2017‑09‑15 OTC WARM Cool Technologies 0.46 0.00 0.00 -0.84 2.19 546,900.00 18.68 0.22 0.22 0.00
2017‑09‑15 NASDAQ PFMT Performant Financial 23.18 0.00 0.00 -11.45 43.86 102,600.00 90.52 1.87 1.61 -13.90
2017‑09‑15 NYSE DPM DCP Midstream Partners 312.00 690.00 62.00 318.00 1,724.00 97,900.00 5,388.45 37.60 37.60 0.00
2017‑09‑15 NYSE MATX Matson 24.70 0.00 0.00 80.50 202.10 686,800.00 1,222.99 25.99 28.81 10.85
2017‑09‑15 NASDAQ TXMD TherapeuticsMD 0.00 4.39 1.29 -89.88 10.88 6,558,600.00 1,391.11 6.60 6.62 0.30
2017‑09‑15 NASDAQ FTRPR Frontier Communications 286.00 780.00 0.00 0.00 1,640.00 664,800.00 22,641.73 20.85 11.86 -43.12
2017‑09‑15 NYSE MRO Marathon Oil 1,795.00 945.00 132.00 -2,204.00 1,762.00 16,611,300.00 12,920.00 12.00 15.01 25.08
2017‑09‑15 NASDAQ FSNN Fusion Telecommunications International 2.34 14.36 0.00 -11.75 26.86 175,400.00 85.16 3.08 3.66 18.83
2017‑09‑15 NYSE FLT FleetCor Technologies 834.76 1,456.26 0.00 452.38 4,172.90 725,900.00 17,645.08 145.02 190.11 31.09
2017‑09‑15 NYSE HIVE Aerohive Networks 33.95 17.19 13.21 -36.91 55.45 843,200.00 312.44 3.75 5.94 58.40
2017‑09‑15 NYSE MTDR Matador Resources Co. 20.18 49.88 0.00 -679.78 252.09 2,338,800.00 2,229.22 24.39 26.65 9.27
2017‑09‑15 OTC CAPP Capstone Financial Group 0.00 0.00 0.00 -3.44 0.00 700.00 228.73 2.40 2.40 0.00
2017‑09‑15 NASDAQ GPAC Global Partner Acquisition 0.37 0.00 0.00 -2.33 1.01 100.00 160.70 10.03 10.03 0.00
2017‑09‑15 NYSE SMLP Summit Midstream Partners 2.91 61.27 0.00 -38.19 82.03 193,200.00 1,494.08 21.10 20.85 -1.18
2017‑09‑15 NASDAQ GPACU Global Partner Acquisition Units 0.37 0.00 0.00 -2.33 1.01 100.00 51.99 10.86 10.86 0.00
2017‑09‑15 NYSE MBI MBIA 136.00 0.00 0.00 -338.00 0.00 8,013,100.00 922.26 10.39 7.69 -25.99
2017‑09‑15 NYSE DYN Dynegy 613.00 478.00 429.00 -1,244.00 867.00 2,648,400.00 1,717.10 9.35 11.04 18.07
2017‑09‑15 NASDAQ XENT Intersect ENT 18.56 11.68 8.73 -25.22 14.70 245,300.00 951.24 30.30 32.10 5.94
2017‑09‑15 NASDAQ EGAN eGain 10.72 5.50 0.00 -6.02 30.47 242,500.00 126.41 2.50 4.70 88.00
2017‑09‑15 OTC GLRI Glori Energy 1.72 0.72 0.00 -36.26 11.79 54,300.00 1.06 0.03 0.03 0.00
2017‑09‑15 NYSE VEC Vectrus 0.00 0.00 0.00 23.66 194.94 112,300.00 350.90 28.42 32.65 14.88
2017‑09‑15 OTC EOMN Eye On Media Network 0.07 0.00 0.00 -2.58 1.82 10,000.00 8.61 0.30 0.30 0.00
2017‑09‑15 NYSE CPE Callon Petroleum Co. 61.61 81.97 0.00 -91.81 178.09 6,151,200.00 2,201.43 10.52 10.49 -0.29
2017‑09‑15 NASDAQ AMTX Aemetis 1.75 0.00 5.74 -15.64 30.16 19,700.00 0.01 0.92 0.68 -26.09
2017‑09‑15 NYSE SXL Sunoco Logistics Partners 379.00 3,083.00 1,591.00 709.00 6,886.00 3,259,800.00 27,315.87 23.64 23.64 0.00
2017‑09‑15 OTC ERHE ERHC Energy 0.13 0.00 0.00 -12.05 13.73 2,455,000.00 0.43 0.00 0.00 0.00
2017‑09‑15 NASDAQ FUEL Rocket Fuel 62.36 107.27 0.00 -65.69 183.12 409,100.00 130.62 2.60 2.60 0.00
2017‑09‑15 NYSE QHC Quorum Health 15.74 393.56 55.12 -345.20 347.16 764,800.00 139.51 4.66 5.03 7.94
2017‑09‑15 NYSE JONE Jones Energy 5.48 29.14 0.00 -84.81 132.45 3,411,700.00 55.55 1.34 0.89 -33.58
2017‑09‑15 NASDAQ HDRA Hydra Industries Acquisition 0.00 20.47 5.01 -49.11 61.22 17,700.00 23.55 8.45 8.45 0.00
2017‑09‑15 AMEX NOG Northern Oil and Gas 6.78 39.18 0.00 -293.49 265.47 1,185,800.00 102.66 0.85 1.54 81.18
2017‑09‑15 OTC ESWB Esio Water and Beverage Development 0.11 0.00 0.00 -0.10 0.27 27,500.00 0.79 0.01 0.01 0.00
2017‑09‑15 OTC ETAH Eternity Healthcare 0.10 0.00 0.00 -0.74 1.08 55,800.00 3.32 0.05 0.05 0.00
2017‑09‑15 NASDAQ GUID Guidance Software 13.65 14.40 3.19 -20.75 54.06 149,900.00 192.60 7.07 7.07 0.00
2017‑09‑15 NASDAQ GPOR Gulfport Energy 125.27 180.11 0.00 -979.71 612.82 5,869,400.00 2,326.04 13.35 12.03 -9.89
2017‑09‑15 NASDAQ FPRX Five Prime Therapeutics 36.45 0.00 0.00 -65.70 45.72 2,499,500.00 615.88 35.81 20.05 -44.01
2017‑09‑15 OTC ETEK Eco-Tek Group 0.00 0.00 0.00 -0.87 0.00 167,300.00 0.03 0.00 0.00 0.00
2017‑09‑15 NASDAQ AREX Approach Resources 0.02 8.57 0.00 -52.24 29.15 1,055,200.00 222.31 2.68 2.59 -3.36
2017‑09‑15 NASDAQ SP SP Plus 23.40 0.00 0.00 26.00 210.50 225,700.00 859.25 37.40 39.60 5.88
2017‑09‑15 OTC EVCC Environmental Control 0.00 0.04 0.00 -0.26 0.16 400.00 0.10 0.00 0.00 0.00
2017‑09‑15 OTC PSTR PostRock Energy 2.63 3.91 1.18 3.85 12.78 32,600.00 1.10 0.16 0.16 0.00
2017‑09‑15 NASDAQ CNAT Conatus Pharmaceuticals 14.36 0.00 0.00 -29.73 32.20 400,100.00 129.62 5.94 4.27 -28.11
2017‑09‑15 NASDAQ MNTX Manitex International 3.59 43.99 63.49 -35.73 85.47 35,400.00 112.61 9.11 8.11 -10.98
2017‑09‑15 OTC EVTN Enviro Voraxial Technology 0.00 0.00 0.00 -0.54 0.00 41,700.00 1.68 0.05 0.05 0.00
2017‑09‑15 NYSE CSC Computer Sciences 1,263.00 0.00 0.00 -100.00 2,950.00 5,464,100.00 9,688.31 69.01 69.01 0.00
2017‑09‑15 OTC WLGC WordLogic 0.00 0.00 0.00 -1.11 1.35 1,500.00 1.14 0.01 0.01 0.00
2017‑09‑15 NASDAQ HDP Hortonworks 53.88 80.23 0.00 -251.69 182.73 700,800.00 1,376.75 16.69 19.96 19.59
2017‑09‑15 NYSE CSLT Castlight Health 44.99 26.02 0.00 -58.55 65.13 608,700.00 502.55 4.05 3.90 -3.70
2017‑09‑15 OTC CBLY China Bilingual Technology & Education Group 9.03 0.00 0.00 9.65 61.74 13,700.00 7.24 0.24 0.24 0.00
2017‑09‑15 OTC WMTM White Mountain Titanium 0.68 0.00 0.00 -4.12 0.00 15,000.00 0.96 0.01 0.01 0.00
2017‑09‑15 NASDAQ MDVXW Medovex Warrant exp. 2017-12-24 1.93 0.09 0.18 -16.23 0.54 8,800.00 2.65 0.20 0.05 -75.00
2017‑09‑15 OTC WORX Worlds Online 0.65 1.33 0.00 -0.20 7.36 28,500.00 47.65 0.29 0.29 0.00
2017‑09‑15 OTC LEXG Lithium Exploration Group 0.03 0.00 0.00 -6.88 6.07 162,298,000.00 4.42 0.00 0.00 0.00
2017‑09‑15 OTC EZTD EZTD 0.00 0.00 0.00 -6.15 17.35 1,500.00 3.51 0.70 0.70 0.00
2017‑09‑15 NYSE ARPI American Residential Properties 21.69 0.00 0.00 -37.63 0.00 3,375,200.00 511.16 15.89 15.89 0.00
2017‑09‑15 OTC FBCD FBC Holding 0.00 0.00 0.00 -3.30 4.43 1,000,000.00 0.00 0.00 0.00 0.00
2017‑09‑15 NYSE PE Parsley Energy 242.55 94.79 0.00 -88.92 513.75 3,192,300.00 6,584.50 25.64 25.90 1.01
2017‑09‑15 NASDAQ OHGI One Horizon Group 0.17 0.00 0.00 -5.54 0.76 3,444,200.00 0.03 0.88 1.87 112.02
2017‑09‑15 NASDAQ OPGNW OpGen 4.85 0.47 0.46 -19.17 3.89 25,100.00 1.65 0.07 0.03 -55.71
2017‑09‑15 NASDAQ LPSN LivePerson 54.36 32.18 0.00 -25.87 76.34 865,000.00 624.60 13.60 12.30 -9.56
2017‑09‑15 AMEX LNG Cheniere Energy 919.00 0.00 133.00 -664.79 1,011.00 2,809,200.00 11,276.45 43.62 49.60 13.71
2017‑09‑15 OTC MSLP MusclePharm 0.00 13.09 6.27 -3.48 21.85 12,600.00 30.53 2.20 2.20 0.00
2017‑09‑15 NASDAQ PACE Pace Holdings 0.14 0.00 0.00 0.00 4.07 92,400.00 457.65 10.38 10.38 0.00
2017‑09‑15 NASDAQ PAAC Pacific Special Acquisition 0.32 0.00 0.00 -1.77 0.00 18,900.00 21.30 7.45 7.45 0.00
2017‑09‑15 NASDAQ SBAC SBA Communications 139.71 87.42 0.00 76.24 1,022.72 1,995,800.00 20,021.33 149.99 163.68 9.13
2017‑09‑15 NYSE WPX WPX Energy 10.00 268.00 42.00 -601.00 637.00 10,673,200.00 4,940.42 10.57 12.60 19.21
2017‑09‑15 OTC IFAN IFAN Financial 0.14 0.00 0.00 -2.38 2.41 1,835,500.00 0.09 0.00 0.00 0.00
2017‑09‑15 NASDAQ PAACR Pacific Special Acquisition 0.32 0.00 0.00 -1.77 0.00 160,300.00 1.31 0.59 0.59 0.00
2017‑09‑15 NYSE BGC General Cable 72.20 0.00 733.20 -93.50 831.30 2,632,200.00 1,502.50 19.20 29.65 54.43
2017‑09‑15 NASDAQ DRTX Durata Therapeutics 27.67 0.19 3.16 -62.14 32.66 1,084,200.00 647.01 24.16 24.16 0.00
2017‑09‑15 OTC ARNI Arno Therapeutics 2.12 0.00 0.00 -11.51 1.53 49,100.00 1.34 0.03 0.03 0.00
2017‑09‑15 NASDAQ QTWW Quantum Fuel Systems Technologies Worldwide 2.62 9.33 12.34 -14.92 19.40 5,816,800.00 2.24 0.08 0.08 0.00
2017‑09‑15 OTC CGAC Code Green Apparel 0.00 0.00 0.02 -2.66 2.12 13,849,600.00 2.65 0.01 0.01 0.00
2017‑09‑15 OTC CGCC Canyon Gold 0.00 0.00 0.00 -2.09 1.86 15,300.00 89.85 0.20 0.20 0.00
2017‑09‑15 NASDAQ EVEP EV Energy Partners 13.91 42.35 0.00 -242.90 52.72 264,200.00 31.35 0.53 0.66 23.58
2017‑09‑15 OTC NAMG North American Oil & Gas 0.01 0.00 0.00 -1.41 1.29 163,100.00 0.35 0.01 0.01 0.00
2017‑09‑15 OTC BRFH Barfresh Food Group 3.55 0.61 0.75 -10.19 1.41 68,700.00 65.93 0.69 0.69 0.00
2017‑09‑15 NYSE ENLC Enlink Midstream 141.90 42.50 59.10