NameShort Screener 3
CreatorBryson
Latest Trade2017-11-17
Performance3.757
Current Holdings833
Rules
CashAndEquivalents +   AccountsReceivable  +  Inventory +   NetIncome - LiabilitiesCurrent < 0;
Price;
Volume;
MarketCap;
SalesGrowth < 0;
RevenueGrowth < 0;
     

Screener for stocks to short


Copy Screen Create Alert
Buy Date Exchange Symbol Company Cash And Equivalents Accounts Receivable Inventory Net Income Liabilities Current Volume Market Cap Sales Growth Revenue Growth Buy Price Current Price % Change
2017‑11‑17 NASDAQ FCRE FC Global Realty 1.01 0.05 0.00 -13.26 8.02 5,300.00 9.05 -49.40 -49.40 1.09 1.03 -5.50
2017‑11‑17 NASDAQ RELV Reliv' International 2.47 0.00 4.88 -0.63 8.26 49,100.00 10.06 -12.08 -12.08 5.45 5.63 3.30
2017‑11‑17 NYSE FC Franklin Covey 8.92 66.34 3.35 -7.17 80.63 22,700.00 278.45 -7.40 -7.40 20.15 19.70 -2.23
2017‑11‑17 AMEX MTNB Matinas Biopharma Holdings 9.00 0.00 0.00 -7.60 1.81 43,600.00 120.01 -100.00 -100.00 1.19 1.19 0.00
2017‑11‑17 NASDAQ GLBR Global Brokerage 121.94 0.00 0.00 43.93 599.81 34,400.00 6.76 -29.39 -29.39 1.10 1.10 0.00
2017‑11‑16 NYSE ENTR EntrepreneurShares Series Trust 17.31 27.80 10.40 -98.12 26.47 57,300.00 1,360.21 -26.12 -26.12 15.15 15.14 -0.07
2017‑11‑13 AMEX MICR Micron Solutions 0.00 0.00 0.00 -0.71 0.00 14,000.00 10.16 -8.64 -8.64 3.64 3.55 -2.47
2017‑11‑13 NYSE CTDD Qwest 4.00 684.00 0.00 0.00 2,202.00 339,300.00 0.00 -4.73 -4.73 23.29 23.74 1.93
2017‑11‑09 NYSE MTDR Matador Resources 20.18 49.88 0.00 -679.78 252.09 1,017,100.00 2,229.22 -26.65 -26.65 28.83 27.03 -6.24
2017‑11‑09 NYSE DCP DCP Midstream 312.00 690.00 62.00 318.00 1,724.00 231,500.00 4,908.36 -21.13 -21.13 34.33 34.21 -0.35
2017‑11‑09 NASDAQ IPWR Ideal Power 11.68 0.39 0.33 -10.98 1.54 151,600.00 20.85 -61.77 -61.77 2.08 1.57 -24.52
2017‑11‑09 NASDAQ ULH Universal Logistics Holdings 2.90 170.18 0.00 24.24 206.87 11,700.00 625.77 -4.96 -4.96 21.75 22.15 1.84
2017‑11‑08 NASDAQ CCLP CSI Compressco 7.38 43.38 43.99 -138.14 56.80 65,700.00 196.98 -31.96 -31.96 5.60 5.28 -5.71
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 -62.62 -62.62 0.09 0.09 0.00
2017‑11‑08 OTC APYP APPYEA 0.00 0.00 0.00 -0.70 0.64 3,269,400.00 0.24 -100.00 -100.00 0.00 0.00 0.00
2017‑11‑08 OTC PVHO Provision Holding 0.31 0.00 2.20 -7.33 15.88 307,300.00 5.61 -65.98 -65.98 0.07 0.07 0.00
2017‑11‑08 NYSE AGCO AGCO 312.70 0.00 2,065.20 160.20 2,547.80 709,300.00 5,346.13 -0.76 -0.76 67.35 68.96 2.39
2017‑11‑08 NYSE KSU Kansas City Southern 88.40 237.20 0.00 479.90 924.80 691,000.00 10,747.29 -3.50 -3.50 105.25 103.79 -1.39
2017‑11‑08 NYSE CAPL CrossAmerica Partners 1.57 23.93 12.02 11.46 59.88 14,100.00 840.79 -17.03 -17.03 24.93 24.80 -0.52
2017‑11‑08 OTC GRLD Grilled Cheese Truck 0.00 0.00 0.00 -6.15 6.90 4,100.00 6.96 -29.74 -29.74 0.35 0.35 0.00
2017‑11‑08 OTC ADAT AuthentiDate Holding 0.73 0.82 0.38 -32.07 8.80 100.00 14.06 -41.58 -41.58 1.94 1.94 0.00
2017‑11‑08 NYSE VER VEREIT 54.36 0.00 0.00 -200.82 0.00 3,642,700.00 7,861.53 -6.50 -6.50 8.11 8.01 -1.23
2017‑11‑07 NASDAQ AMSC American Superconductor 30.32 8.19 15.98 -27.37 31.31 115,900.00 61.95 -21.69 -21.69 3.74 3.29 -12.03
2017‑11‑07 NYSE VSLR Vivint Solar 101.75 29.52 19.80 0.00 153.01 251,400.00 412.15 -100.00 -100.00 3.75 3.55 -5.33
2017‑11‑07 NASDAQ ANDE Andersons 24.48 0.00 475.60 14.47 570.49 132,600.00 854.52 -6.52 -6.52 31.02 30.05 -3.14
2017‑11‑07 NASDAQ XENE Xenon Pharmaceuticals 14.69 0.13 0.00 -23.00 0.00 140,000.00 43.22 -88.43 -88.43 2.60 2.38 -8.65
2017‑11‑07 NASDAQ ZBRA Zebra Technologies 88.00 596.00 492.00 -137.00 1,073.00 318,400.00 5,679.54 -2.14 -2.14 106.61 108.89 2.14
2017‑11‑03 OTC CVAT Cavitation Technologies 0.55 0.00 0.14 -1.07 0.99 380,600.00 5.83 -40.88 -40.88 0.03 0.03 0.00
2017‑11‑01 NASDAQ VYGR Voyager Therapeutics 48.20 0.00 0.00 -40.19 20.94 588,400.00 338.83 -17.96 -17.96 16.89 13.88 -17.82
2017‑11‑01 NYSE OXY Occidental Petroleum 1,806.00 3,749.00 1,007.00 -574.00 6,362.00 4,157,500.00 52,421.76 -19.15 -19.15 68.26 67.81 -0.66
2017‑11‑01 NASDAQ BLUE bluebird bio 237.96 0.00 0.00 -263.51 76.80 402,500.00 7,449.75 -56.28 -56.28 156.25 165.40 5.86
2017‑11‑01 NYSE ENBL Enable Midstream Partners 8.00 321.00 40.00 313.00 831.00 156,600.00 6,575.01 -12.14 -12.14 15.45 15.06 -2.52
2017‑11‑01 NASDAQ ADMS Adamas Pharmaceuticals 22.12 0.00 0.42 -60.06 15.21 1,318,600.00 641.19 -70.15 -70.15 28.00 29.96 7.00
2017‑11‑01 NASDAQ SPRO SmartPros 4.27 1.04 0.00 -1.64 4.42 70,800.00 66.62 -19.86 -19.86 11.56 12.72 10.03
2017‑11‑01 NASDAQ AEGN Aegion 94.79 0.00 68.72 29.16 260.94 159,400.00 879.88 -8.37 -8.37 25.88 27.02 4.40
2017‑11‑01 NYSE OMI Owens & Minor, Inc. 98.42 0.00 989.25 108.79 1,204.29 2,254,600.00 1,145.51 -0.51 -0.51 19.54 18.10 -7.37
2017‑10‑31 NYSE APC Anadarko Petroleum 5,251.00 1,009.00 0.00 -2,808.00 4,093.00 3,632,400.00 26,626.95 -9.53 -9.53 50.14 48.31 -3.65
2017‑10‑31 AMEX ALN American Lorain 0.43 3.25 11.84 -136.36 82.16 160,300.00 21.89 -63.00 -63.00 0.30 0.21 -30.00
2017‑10‑31 NASDAQ BWEN Broadwind Energy 0.04 9.27 15.41 0.00 27.39 59,300.00 36.38 -9.20 -9.20 2.66 2.39 -10.15
2017‑10‑31 NASDAQ GIFI Gulf Island Fabrication 17.79 0.00 12.32 3.52 45.69 24,400.00 182.68 -6.47 -6.47 13.20 12.75 -3.41
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 44,400.00 19,686.80 -9.53 -9.53 38.70 35.90 -7.24
2017‑10‑30 NYSE HUN Huntsman 440.00 0.00 1,084.00 357.00 3,090.00 2,874,500.00 7,454.20 -6.31 -6.31 31.36 30.72 -2.04
2017‑10‑30 NASDAQ DXTR Dextera Surgical 4.18 0.00 1.17 -17.23 2.35 2,029,000.00 2.45 -15.59 -15.59 0.19 0.15 -16.67
2017‑10‑30 OTC GAWK Gawk 0.13 0.23 0.00 -12.30 7.78 79,990,400.00 0.72 -100.00 -100.00 0.00 0.00 0.00
2017‑10‑30 NASDAQ CRDC Cardica 4.18 0.00 1.17 -17.23 2.35 41,100.00 23.17 -15.59 -15.59 2.60 2.60 0.00
2017‑10‑30 NYSE CVA Covanta Holding 37.00 0.00 0.00 69.00 421.00 1,210,500.00 1,938.80 -2.20 -2.20 16.10 14.80 -8.07
2017‑10‑30 NASDAQ CLUB Town Sports International Holdings 59.29 1.48 0.13 8.04 73.93 117,200.00 158.77 -6.46 -6.46 6.05 6.00 -0.83
2017‑10‑30 OTC NIMU Non-Invasive Monitoring Systems 0.01 0.00 0.00 -0.49 3.25 20,400.00 0.01 -73.91 -73.91 0.16 0.16 0.00
2017‑10‑19 NYSE SE Spectra Energy 305.00 0.00 253.00 1,020.00 3,905.00 786,200.00 27,914.88 -6.08 -6.08 16.26 15.49 -4.74
2017‑10‑05 OTC LTFD Littlefield 0.00 0.00 0.00 -0.95 0.00 1,400.00 2.25 -2.08 -2.08 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 -100.00 -100.00 0.04 0.04 0.00
2017‑10‑04 NASDAQ AGIO Agios Pharmaceuticals 132.74 0.00 0.00 -198.47 88.11 228,800.00 2,890.12 -100.00 -100.00 70.82 58.59 -17.27
2017‑10‑04 OTC UMHL Umatrin Holding 0.00 0.00 0.00 -0.23 0.96 600.00 14.30 -51.82 -51.82 0.09 0.09 0.00
2017‑10‑04 OTC AVLP Avalanche International 0.00 0.00 0.00 -2.66 0.00 6,400.00 1.69 -74.84 -74.84 0.30 0.30 0.00
2017‑10‑04 OTC WELX Winland Electronics 0.74 0.51 0.37 -2.62 0.47 13,700.00 5.74 -1.97 -1.97 1.53 1.53 0.00
2017‑10‑04 OTC UNDT Universal Detection Technology 0.00 0.00 0.00 -1.58 5.08 5,300.00 0.03 -69.21 -69.21 0.03 0.03 0.00
2017‑10‑03 OTC DLIAQ dELiA*s 3.07 0.00 29.21 -58.51 30.75 1,100.00 0.04 -38.64 -38.64 0.00 0.00 0.00
2017‑10‑03 OTC IMUN Immune Therapeutics 0.02 0.00 0.21 -19.82 8.59 1,432,200.00 8.67 -78.62 -78.62 0.04 0.04 0.00
2017‑10‑03 OTC AHII American Heritage International 0.00 0.00 0.00 -0.17 0.12 108,600.00 0.50 -100.00 -100.00 0.01 0.01 0.00
2017‑10‑03 NASDAQ BEBE bebe stores 11.14 8.11 0.00 -138.96 38.21 44,200.00 410.04 -100.00 -100.00 5.69 5.50 -3.34
2017‑09‑29 OTC RGBP Regen Biopharma 0.40 0.10 0.00 0.00 4.75 291,900.00 7.04 -100.00 -100.00 0.05 0.05 0.00
2017‑09‑28 OTC BMXC Bemax 0.03 0.00 0.19 -1.59 0.99 4,083,300.00 6.73 -73.18 -73.18 0.03 0.03 0.00
2017‑09‑28 OTC AFTM AfterMaster 0.00 0.55 0.21 -8.52 4.07 55,300.00 38.23 -54.13 -54.13 0.32 0.32 0.00
2017‑09‑28 AMEX ISR IsoRay 3.96 0.00 0.45 -6.16 1.07 113,800.00 25.31 -0.17 -0.17 0.52 0.48 -7.69
2017‑09‑28 NASDAQ FARM Farmer Brothers 7.30 0.00 64.79 24.40 106.89 76,300.00 559.44 -0.53 -0.53 32.85 33.55 2.13
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 -2.22 -2.22 1.80 1.80 0.00
2017‑09‑26 OTC BNET Bion Environmental Technologies 0.00 0.00 0.00 -2.46 3.34 5,500.00 21.66 -100.00 -100.00 0.90 0.90 0.00
2017‑09‑25 NASDAQ RAVE Rave Restaurant Group 3.98 2.56 0.09 -12.49 6.00 43,600.00 17.95 -4.74 -4.74 1.89 1.65 -12.70
2017‑09‑25 NASDAQ ASNA Ascena Retail Group 325.60 0.00 0.00 -1,067.30 1,088.50 2,439,300.00 438.30 -4.94 -4.94 2.30 2.31 0.43
2017‑09‑18 OTC FNHI Franchise Holdings International 0.00 0.08 0.08 -1.14 1.24 388,800.00 1.42 -44.58 -44.58 0.05 0.05 0.00
2017‑09‑18 NASDAQ ASTC Astrotech 0.10 0.08 0.13 -11.76 1.00 67,700.00 0.01 -12.84 -12.84 0.75 2.69 258.67
2017‑09‑15 NYSE GLP Global Partners 10.86 330.94 280.51 -238.62 476.60 22,700.00 591.52 -20.12 -20.12 17.00 17.40 2.35
2017‑09‑15 NASDAQ CNSL Consolidated Communications Holdings 23.31 120.84 0.00 15.20 252.91 678,000.00 939.21 -4.20 -4.20 18.16 13.39 -26.27
2017‑09‑15 NYSE SEAS SeaWorld Entertainment 52.34 49.38 32.30 -12.53 257.80 3,240,500.00 1,019.88 -1.95 -1.95 13.02 10.98 -15.67
2017‑09‑15 NYSE HGG HHGregg 1.95 20.65 210.82 -54.88 234.02 1,450,100.00 38.23 -7.95 -7.95 0.23 0.23 0.00
2017‑09‑15 OTC CICN Cicero 0.07 0.02 0.00 -3.91 4.38 97,600.00 0.00 -35.62 -35.62 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 -50.96 -50.96 65,000.00 65,000.00 0.00
2017‑09‑15 NYSE SPN Superior Energy Services 167.03 424.78 107.66 -886.90 400.98 2,620,600.00 1,370.08 -47.74 -47.74 10.02 8.81 -12.08
2017‑09‑15 NYSE MTW Manitowoc Co. 29.30 165.00 0.00 -375.80 81.80 818,300.00 1,403.27 -53.05 -53.05 7.79 40.34 417.84
2017‑09‑15 OTC BCCI Baristas Coffee 0.01 0.08 0.03 -3.86 2.19 358,100.00 2.49 -13.58 -13.58 0.01 0.01 0.00
2017‑09‑15 NYSE PEG Public Service Enterprise Group 278.00 1,022.00 0.00 887.00 3,831.00 3,676,700.00 26,110.50 -13.00 -13.00 45.82 51.57 12.55
2017‑09‑15 NYSE TGT Target 0.00 0.00 8,257.00 0.00 12,729.00 7,972,900.00 32,087.47 -5.81 -5.81 59.96 57.88 -3.47
2017‑09‑15 NYSE LLL L-3 Communications Holdings 411.00 812.00 361.00 -225.00 2,750.00 913,300.00 14,529.93 -4.73 -4.73 185.65 189.22 1.92
2017‑09‑15 NYSE RRD Donnelley & Sons 225.80 0.00 457.10 -494.60 1,478.30 744,700.00 557.39 -38.74 -38.74 9.78 8.11 -17.08
2017‑09‑15 NASDAQ LENS Presbia 0.00 0.01 0.20 -15.76 2.02 3,200.00 57.68 -90.85 -90.85 3.09 3.32 7.44
2017‑09‑15 NYSE DUK Duke Energy 282.00 2,089.00 0.00 2,170.00 10,820.00 2,559,200.00 61,964.00 -3.05 -3.05 87.30 88.66 1.56
2017‑09‑15 OTC BICX BioCorRx 0.00 0.00 0.00 -5.90 1.23 575,800.00 49.54 -24.11 -24.11 0.20 0.20 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 -13.17 -13.17 0.00 0.00 0.00
2017‑09‑15 OTC COTE Coates International 0.01 0.00 0.19 -8.36 6.13 10,600.00 233,188.82 -69.00 -69.00 113.00 113.00 0.00
2017‑09‑15 NYSE MSO Martha Stewart Living Omnimedia 4.68 14.35 0.00 -5.06 24.31 434,700.00 369.00 -11.68 -11.68 6.42 6.42 0.00
2017‑09‑15 OTC CSCE Cascade Energy 0.00 0.00 0.00 0.01 0.02 23,200.00 7.65 -59.81 -59.81 0.05 0.05 0.00
2017‑09‑15 NASDAQ JAGX Jaguar Animal Health 0.00 0.00 0.00 -14.73 0.00 2,924,800.00 7.83 -45.23 -45.23 0.42 0.17 -58.33
2017‑09‑15 OTC CSEI Receivable Acquisition & Management 0.00 0.00 0.00 -0.02 0.00 11,000.00 15.10 -18.71 -18.71 0.07 0.07 0.00
2017‑09‑15 NASDAQ CADC China Advanced Construction Materials Group 0.92 48.72 0.43 -9.77 65.80 537,400.00 11.97 -16.08 -16.08 1.65 5.05 206.06
2017‑09‑15 OTC BRTX BioRestorative Therapies 0.00 0.02 0.00 -8.64 7.93 1,800.00 23.61 -94.22 -94.22 4.25 4.25 0.00
2017‑09‑15 NYSE AWR American States Water Co. 6.66 29.39 0.00 59.74 151.87 240,300.00 2,040.72 -4.92 -4.92 50.63 55.16 8.95
2017‑09‑15 NYSE AIG American International Group 0.00 0.00 0.00 -349.00 0.00 6,349,100.00 54,574.54 -10.22 -10.22 59.62 59.69 0.12
2017‑09‑15 NYSE AES AES 1,398.00 2,357.00 660.00 -777.00 4,479.00 5,427,200.00 7,034.43 -9.20 -9.20 11.35 10.60 -6.61
2017‑09‑15 OTC HPIL HPIL Holding 0.00 0.07 0.00 -7.55 1.40 22,700.00 0.63 -100.00 -100.00 0.01 0.01 0.00
2017‑09‑15 NYSE WAC Walter Investment Management 276.80 0.00 0.00 -833.86 0.00 235,100.00 13.66 -21.86 -21.86 0.45 0.35 -21.78
2017‑09‑15 NASDAQ WIN Windstream Holdings 56.50 688.80 97.40 -383.50 1,108.80 2,322,300.00 410.32 -6.56 -6.56 2.04 2.25 10.29
2017‑09‑15 NYSE TIME Time 332.00 409.00 29.00 -48.00 928.00 2,903,900.00 1,324.32 -0.87 -0.87 13.05 16.55 26.82
2017‑09‑15 NYSE EGL Engility Holdings, Inc. 51.98 0.00 0.00 -6.07 310.87 73,800.00 1,040.52 -0.44 -0.44 29.67 28.25 -4.79
2017‑09‑15 NASDAQ ALSK Alaska Communications Systems Group 11.22 24.98 5.63 2.25 59.37 104,500.00 115.12 -2.56 -2.56 2.23 2.15 -3.59
2017‑09‑15 NASDAQ SNSS Sunesis Pharmaceuticals 7.95 0.00 0.00 -38.02 7.44 70,900.00 67.72 -17.15 -17.15 2.15 2.87 33.49
2017‑09‑15 OTC EEDG Energy Edge Technologies -0.01 0.00 0.00 -1.77 0.87 5,670,500.00 0.03 -99.55 -99.55 0.00 0.00 0.00
2017‑09‑15 OTC FONU FONU2 0.00 0.00 0.00 -6.43 4.11 510,000.00 0.01 -78.13 -78.13 0.00 0.00 0.00
2017‑09‑15 OTC ELST Electronic Systems Technology 0.00 0.00 0.00 -0.14 0.00 1,300.00 2.01 -3.91 -3.91 0.40 0.40 0.00
2017‑09‑15 NASDAQ CYCC Cyclacel Pharmaceuticals 26.02 0.00 0.00 -11.79 7,594.39 273,500.00 6.40 -56.64 -56.64 1.71 1.73 1.17
2017‑09‑15 NASDAQ LLNW Limelight Networks 20.74 28.71 0.00 -73.92 44.55 1,655,500.00 625.44 -1.57 -1.57 3.60 5.80 61.11
2017‑09‑15 NASDAQ XXIA Ixia 71.76 103.39 28.66 -33.91 169.94 696,800.00 1,331.85 -6.21 -6.21 19.65 19.65 0.00
2017‑09‑15 OTC BRGO Bergio International 0.00 0.00 0.00 -0.55 0.00 25,010,000.00 0.24 -49.68 -49.68 0.00 0.00 0.00
2017‑09‑15 NYSE SSNI Silver Spring Networks 58.87 0.00 6.06 -21.63 282.62 1,367,700.00 870.41 -36.47 -36.47 13.00 16.16 24.31
2017‑09‑15 OTC GEQU Global Equity International 0.01 0.00 0.00 -0.02 0.51 3,186,500.00 4.59 -54.39 -54.39 0.01 0.01 0.00
2017‑09‑15 NASDAQ FUEL Rocket Fuel 62.36 107.27 0.00 -65.69 183.12 409,100.00 130.62 -1.16 -1.16 2.60 2.60 0.00
2017‑09‑15 OTC GETG Green Earth Technologies 0.08 0.00 0.00 -8.09 19.09 39,300.00 3.21 -81.09 -81.09 0.01 0.01 0.00
2017‑09‑15 NYSE JONE Jones Energy 5.48 29.14 0.00 -84.81 132.45 834,900.00 78.94 -35.23 -35.23 1.34 1.04 -22.39
2017‑09‑15 AMEX NOG Northern Oil and Gas 6.78 39.18 0.00 -293.49 265.47 580,500.00 70.50 -47.32 -47.32 0.85 1.12 31.76
2017‑09‑15 NASDAQ GPOR Gulfport Energy 125.27 180.11 0.00 -979.71 612.82 3,548,600.00 2,432.18 -45.61 -45.61 13.35 12.64 -5.32
2017‑09‑15 NASDAQ SBAC SBA Communications 139.71 87.42 0.00 76.24 1,022.72 692,900.00 19,994.71 -0.33 -0.33 149.99 165.68 10.46
2017‑09‑15 NYSE WPX WPX Energy 10.00 268.00 42.00 -601.00 637.00 3,902,200.00 4,916.53 -63.29 -63.29 10.57 12.20 15.42
2017‑09‑15 NYSE BGC General Cable 72.20 0.00 733.20 -93.50 831.30 758,200.00 1,032.50 -8.68 -8.68 19.20 20.75 8.07
2017‑09‑15 NYSE XEC Cimarex Energy 422.81 0.00 0.00 -431.05 592.62 582,500.00 10,902.91 -13.44 -13.44 106.72 115.28 8.02
2017‑09‑15 NYSE STR Questar 0.00 56.60 0.00 208.70 658.20 14,442,700.00 4,415.57 -6.98 -6.98 25.06 25.06 0.00
2017‑09‑15 NASDAQ AMTX Aemetis 1.75 0.00 5.74 -15.64 30.16 11,900.00 0.01 -2.38 -2.38 0.92 0.70 -23.91
2017‑09‑15 OTC ETAH Eternity Healthcare 0.10 0.00 0.00 -0.74 1.08 55,800.00 3.32 -96.75 -96.75 0.05 0.05 0.00
2017‑09‑15 NYSE EEP Enbridge Energy Partners 28.30 0.00 0.00 -41.30 1,023.80 2,693,900.00 4,509.20 -12.91 -12.91 15.51 13.27 -14.44
2017‑09‑15 NASDAQ SP SP Plus 23.40 0.00 0.00 26.00 210.50 186,100.00 843.49 -0.02 -0.02 37.40 37.90 1.34
2017‑09‑15 NYSE QUAD Quad 15.40 0.00 308.00 44.90 732.30 117,400.00 1,119.61 -7.44 -7.44 19.98 21.75 8.86
2017‑09‑15 OTC EVTN Enviro Voraxial Technology 0.00 0.00 0.00 -0.54 0.00 41,700.00 1.68 -54.54 -54.54 0.05 0.05 0.00
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 -21.13 -21.13 37.60 37.60 0.00
2017‑09‑15 NASDAQ TXMD TherapeuticsMD 0.00 4.39 1.29 -89.88 10.88 2,055,900.00 1,216.44 -3.90 -3.90 6.60 5.90 -10.61
2017‑09‑15 NYSE PKD Parker Drilling 146.23 0.00 35.27 -230.81 5.14 384,800.00 167.58 -40.04 -40.04 1.15 1.09 -5.22
2017‑09‑15 NASDAQ RLOC ReachLocal 15.17 7.14 0.00 -61.52 94.79 11,800.00 137.26 -25.57 -25.57 4.60 4.60 0.00
2017‑09‑15 NYSE MRO Marathon Oil 1,795.00 945.00 132.00 -2,204.00 1,762.00 14,094,700.00 12,792.50 -49.09 -49.09 12.00 14.47 20.58
2017‑09‑15 NYSE PAGP Plains GP Holdings 36.00 0.00 884.00 660.00 4,018.00 2,349,800.00 3,220.74 -12.83 -12.83 22.81 20.89 -8.42
2017‑09‑15 NYSE TDW Tidewater 459.98 0.00 0.00 -650.01 259.19 72,300.00 547.23 -38.55 -38.55 29.23 25.03 -14.37
2017‑09‑15 NYSE CLR Continental Resources 10.77 0.00 0.00 -399.68 865.17 2,100,400.00 14,389.26 -26.11 -26.11 36.15 45.25 25.17
2017‑09‑15 NYSE WTI W & T Offshore 106.16 39.16 0.00 -249.02 159.43 1,287,700.00 427.86 -21.15 -21.15 2.40 3.07 27.92
2017‑09‑15 NYSE IO ION Geophysical 40.23 0.00 14.26 -64.73 139.82 321,500.00 176.84 -21.99 -21.99 9.40 12.95 37.77
2017‑09‑15 NYSE SUN Sunoco 0.00 0.00 0.00 -406.00 0.00 242,900.00 3,071.03 -7.31 -7.31 31.64 30.54 -3.48
2017‑09‑15 NYSE ARC ARC Document Solutions 26.36 59.01 19.09 -47.50 71.24 355,900.00 121.46 -5.21 -5.21 3.95 2.68 -32.15
2017‑09‑15 NYSE RST Rosetta Stone 40.15 29.80 4.19 0.00 151.63 53,200.00 246.03 -10.83 -10.83 9.20 11.25 22.28
2017‑09‑15 NASDAQ PFMT Performant Financial 23.18 0.00 0.00 -11.45 43.86 53,800.00 93.57 -11.31 -11.31 1.87 1.86 -0.53
2017‑09‑15 NYSE MBI MBIA 136.00 0.00 0.00 -338.00 0.00 1,789,600.00 1,107.94 -65.53 -65.53 10.39 8.95 -13.86
2017‑09‑15 OTC GCEH Global Clean Energy Holdings 0.00 0.01 0.03 -9.02 7.20 207,000.00 0.58 -58.56 -58.56 0.00 0.00 0.00
2017‑09‑15 NASDAQ EGAN eGain 10.72 5.50 0.00 -6.02 30.47 31,800.00 93.11 -16.09 -16.09 2.50 3.45 38.00
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 -12.73 -12.73 23.64 23.64 0.00
2017‑09‑15 NYSE DO Diamond Offshore Drilling 276.69 0.00 0.00 -372.50 180.97 1,025,000.00 2,204.09 -33.85 -33.85 13.24 16.16 22.05
2017‑09‑15 NYSE NOV National Oilwell Varco 1,722.00 0.00 3,219.00 -2,416.00 2,842.00 2,642,300.00 12,071.54 -50.86 -50.86 34.45 31.72 -7.92
2017‑09‑15 OTC GKIT Greenkraft 0.40 0.00 1.24 -0.79 2.14 5,800.00 15.37 -93.14 -93.14 0.15 0.15 0.00
2017‑09‑15 NASDAQ MNTX Manitex International 3.59 43.99 63.49 -35.73 85.47 9,000.00 112.61 -25.28 -25.28 9.11 8.09 -11.20
2017‑09‑15 OTC CDNL Cardinal Resources 0.03 0.08 0.05 -5.07 3.32 1,251,000.00 0.45 -78.10 -78.10 0.00 0.00 0.00
2017‑09‑15 NASDAQ LPSN LivePerson 54.36 32.18 0.00 -25.87 76.34 710,500.00 638.73 -6.79 -6.79 13.60 11.20 -17.65
2017‑09‑15 OTC XSNX XsunX 0.05 0.03 0.00 -0.24 0.73 9,756,300.00 0.88 -38.26 -38.26 0.00 0.00 0.00
2017‑09‑15 NASDAQ IPXL Impax Laboratories 157.66 242.02 172.79 -472.03 367.43 1,059,000.00 1,193.95 -4.19 -4.19 20.80 16.45 -20.91
2017‑09‑15 OTC HRDN DC Brands International 0.00 0.04 0.00 -4.78 9.62 1,383,600.00 0.03 -91.35 -91.35 0.00 0.00 0.00
2017‑09‑15 NYSE AEP American Electric Power 343.90 1,740.90 0.00 618.00 6,262.70 1,614,500.00 37,654.29 -0.44 -0.44 73.03 76.44 4.67
2017‑09‑15 OTC AXPW Axion Power International 0.30 0.00 0.27 -7.39 5.07 4,621,700.00 0.11 -87.08 -87.08 0.01 0.01 0.00
2017‑09‑15 NYSE PPL PPL 676.00 617.00 323.00 1,902.00 4,149.00 3,612,000.00 24,973.93 -1.98 -1.98 39.31 35.91 -8.65
2017‑09‑15 NYSE ENLC Enlink Midstream 141.90 42.50 59.10 -888.20 1,072.40 353,900.00 3,099.82 -4.49 -4.49 17.35 15.75 -9.22
2017‑09‑15 NASDAQ MDLZ Mondelez International 0.00 2,981.00 2,781.00 1,669.00 16,035.00 6,252,500.00 64,465.20 -12.53 -12.53 40.86 42.11 3.06
2017‑09‑15 NYSE ENLK EnLink Midstream Partners 141.70 42.50 59.10 -573.30 1,071.60 635,500.00 5,165.33 -4.49 -4.49 16.29 14.99 -7.98
2017‑09‑15 OTC GTXO GTX 0.00 0.00 0.05 -1.22 1.81 1,267,600.00 4.14 -3.67 -3.67 0.01 0.01 0.00
2017‑09‑15 NASDAQ MCEP Mid-Con Energy Partners 2.59 4.61 0.00 -24.81 5.97 58,800.00 31.90 -54.41 -54.41 1.05 1.00 -4.76
2017‑09‑15 NYSE AMID American Midstream Partners 6.74 25.90 0.00 -0.67 112.72 84,200.00 663.27 -31.52 -31.52 13.60 12.55 -7.72
2017‑09‑15 NYSE HES Hess 2,526.00 933.00 372.00 -6,076.00 2,214.00 2,784,900.00 14,010.98 -26.17 -26.17 42.17 43.56 3.30
2017‑09‑15 OTC ATLS Atlas Energy Group 17.60 0.00 0.00 -189.96 117.77 137,600.00 4.69 -81.80 -81.80 0.18 0.18 0.00
2017‑09‑15 NASDAQ SYUT Synutra International 51.40 28.32 129.45 20.96 392.14 31,900.00 308.25 -11.81 -11.81 6.05 6.05 0.00
2017‑09‑15 NASDAQ GLDD Great Lakes Dredge & Dock 0.00 0.00 0.00 -8.18 0.00 208,300.00 282.73 -10.42 -10.42 4.80 4.80 0.00
2017‑09‑15 NYSE SXE Southcross Energy Partners 14.65 30.45 0.00 -94.95 63.97 121,500.00 32.98 -100.00 -100.00 2.20 1.78 -19.09
2017‑09‑15 NASDAQ KEYW KEYW Holdings 17.27 0.00 18.76 -25.73 81.94 416,300.00 276.23 -7.63 -7.63 6.91 5.31 -23.15
2017‑09‑15 NASDAQ SPU SkyPeople Fruit Juice 4.42 0.45 3.73 -5.42 76.74 112,600.00 11.96 -60.20 -60.20 2.60 2.60 0.00
2017‑09‑15 OTC HMGN Hemagen Diagnostics 0.00 0.00 0.00 -0.91 0.00 13,000.00 0.31 -21.38 -21.38 0.02 0.02 0.00
2017‑09‑15 NASDAQ AXAS Abraxas Petroleum 0.82 16.48 0.00 -96.38 39.57 894,300.00 341.73 -15.63 -15.63 1.65 2.08 26.06
2017‑09‑15 NASDAQ CECO Career Education 16.28 21.13 0.99 -18.71 120.02 360,100.00 895.73 -16.86 -16.86 9.88 12.63 27.83
2017‑09‑15 NYSE LKSD LSC Communications 23.00 0.00 237.00 106.00 739.00 300,300.00 583.18 -2.38 -2.38 16.75 15.08 -9.97
2017‑09‑15 NASDAQ USAK USA Truck 0.00 0.00 0.00 -7.70 0.00 99,500.00 138.19 -15.52 -15.52 12.15 17.84 46.83
2017‑09‑15 NASDAQ DAVE Famous Dave's of America 7.41 5.21 1.09 -2.43 13.49 110,400.00 32.69 -13.17 -13.17 4.50 5.20 15.56
2017‑09‑15 NYSE UAL United Continental Holdings 1,870.00 0.00 0.00 2,263.00 13,087.00 3,108,300.00 17,494.92 -3.45 -3.45 59.80 58.76 -1.74
2017‑09‑15 NASDAQ AMCC Applied Micro Circuits 22.49 13.55 13.18 -32.57 29.72 2,250,600.00 726.56 -3.47 -3.47 8.45 8.45 0.00
2017‑09‑15 OTC CRBO Carbon Natural Gas 1.12 1.02 0.00 -12.82 8.33 6,200.00 2.90 -29.83 -29.83 0.53 0.53 0.00
2017‑09‑15 NYSE MDR McDermott International 416.35 263.12 0.00 36.30 962.85 1,359,800.00 2,043.29 -14.15 -14.15 6.64 7.18 8.13
2017‑09‑15 NYSE ES Eversource Energy 0.00 919.96 0.00 949.80 2,470.64 1,486,000.00 20,415.53 -3.97 -3.97 62.86 63.84 1.56
2017‑09‑15 OTC ZAAP ZAP 0.03 0.16 5.89 -34.02 90.09 29,600.00 0.01 -63.42 -63.42 0.02 0.02 0.00
2017‑09‑15 NYSE FCX Freeport-McMoRan 4,957.00 1,024.00 0.00 -4,025.00 5,517.00 13,823,600.00 20,152.44 -6.59 -6.59 13.88 13.95 0.50
2017‑09‑15 NYSE EOG EOG Resources 846.14 1,243.54 344.02 -1,096.69 2,180.02 1,659,700.00 58,822.73 -12.64 -12.64 93.22 101.44 8.82
2017‑09‑15 OTC IMTV Imagination TV 0.00 0.00 0.00 -5.87 10.48 7,032,100.00 0.00 -100.00 -100.00 0.00 0.00 0.00
2017‑09‑15 OTC CMXC Cell MedX 0.00 0.00 0.00 -1.25 0.00 53,200.00 14.49 -82.99 -82.99 0.36 0.36 0.00
2017‑09‑15 NYSE PSX Phillips 66 1,547.00 0.00 4,455.00 1,644.00 9,905.00 920,200.00 47,803.69 -14.85 -14.85 87.67 92.62 5.65
2017‑09‑15 NYSE SWN Southwestern Energy 989.00 0.00 0.00 -2,643.00 784.00 12,823,700.00 3,239.78 -22.25 -22.25 5.79 6.26 8.12
2017‑09‑15 OTC INVI Integral Vision 0.03 0.10 0.09 -3.10 11.31 500.00 0.00 -67.31 -67.31 0.00 0.00 0.00
2017‑09‑15 NYSE ED Consolidated Edison 69.00 1,111.00 0.00 1,245.00 3,915.00 2,553,500.00 26,763.73 -3.82 -3.82 84.44 86.00 1.85
2017‑09‑15 NASDAQ MIND Mitcham Industries 2.05 0.00 13.49 -33.15 7.03 26,900.00 47.19 -20.88 -20.88 3.65 3.75 2.74
2017‑09‑15 NASDAQ GNVC GenVec 2.54 0.08 0.00 -5.79 2.19 12,900.00 16.35 -42.26 -42.26 7.19 7.19 0.00
2017‑09‑15 OTC CMGO CMG Holdings Group 0.23 0.00 0.00 -0.00 1.41 100,000.00 0.63 -86.26 -86.26 0.00 0.00 0.00
2017‑09‑15 OTC COIL Citadel Exploration 0.00 0.00 0.00 -2.14 3.86 3,000.00 3.90 -9.51 -9.51 0.10 0.10 0.00
2017‑09‑15 NASDAQ ACPW Active Power 1.57 0.04 0.00 -15.87 1.67 639,700.00 4.86 -100.00 -100.00 0.21 0.21 0.00
2017‑09‑15 NASDAQ CEMP Cempra 0.00 0.00 0.00 -117.96 0.00 511,600.00 193.71 -34.03 -34.03 3.10 2.33 -25.00
2017‑09‑15 OTC IFUE Fuel Performance Solutions 0.00 0.00 0.00 -1.93 0.00 121,900.00 4.08 -73.59 -73.59 0.02 0.02 0.00
2017‑09‑15 OTC MRDND Meridian Waste Solutions 0.66 6.59 0.00 -17.67 14.04 600.00 11.08 -100.00 -100.00 8.75 8.75 0.00
2017‑09‑15 NASDAQ OBLN Obalon Therapeutics 12.08 2.52 0.91 -20.47 6.39 36,400.00 42.56 -3.06 -3.06 10.00 7.92 -20.80
2017‑09‑15 NASDAQ PVAC Penn VA Corp 7.49 48.10 2.30 -1,582.96 75.87 314,800.00 2,945.56 -52.06 -52.06 39.20 36.38 -7.19
2017‑09‑15 NYSE BTU Peabody Energy 0.00 0.00 0.00 -721.40 0.00 1,251,000.00 1,076.96 -32.77 -32.77 29.58 31.97 8.08
2017‑09‑15 AMEX TEUM Pareteum 0.00 0.00 0.00 -31.44 0.00 143,400.00 6.67 -58.55 -58.55 0.95 0.83 -12.63
2017‑09‑15 NASDAQ ADSK Autodesk 1,174.10 265.60 0.00 -582.10 1,701.70 1,786,200.00 27,984.06 -18.89 -18.89 114.13 126.28 10.65
2017‑09‑15 AMEX MNI McClatchy Co. 84.04 88.17 9.46 -34.19 169.29 4,900.00 76.37 -7.52 -7.52 7.25 9.62 32.69
2017‑09‑15 NASDAQ WCST Wecast Network 1.68 42.78 0.38 -27.44 46.42 25,200.00 66.96 -1.36 -1.36 1.86 1.86 0.00
2017‑09‑15 NASDAQ SPLS Staples 1,199.00 0.00 1,870.00 -1,497.00 3,316.00 9,785,900.00 6,765.00 -13.35 -13.35 10.25 10.25 0.00
2017‑09‑15 NASDAQ CZR Caesars Entertainment 1,515.00 0.00 14.00 -2,747.00 1,061.00 11,255,600.00 1,836.42 -16.70 -16.70 11.95 12.95 8.37
2017‑09‑15 OTC DCOU Discount Coupons 0.00 0.00 0.00 -5.02 0.00 50,000.00 0.14 -116.99 -116.99 0.01 0.01 0.00
2017‑09‑15 NYSE GPS Gap 1,609.00 0.00 0.00 676.00 2,399.00 6,312,300.00 11,642.40 -1.78 -1.78 27.99 29.93 6.93
2017‑09‑15 NYSE DDS Dillard's 135.09 0.00 0.00 169.22 1,122.68 434,300.00 1,632.00 -5.13 -5.13 59.41 54.19 -8.79
2017‑09‑15 NYSE NYRT New York REIT 0.00 0.00 0.00 -83.90 0.00 1,374,500.00 1,192.29 -8.16 -8.16 7.82 7.05 -9.85
2017‑09‑15 OTC MOBQ Mobiquity Technologies 0.21 0.21 0.00 -10.72 0.84 82,200.00 8.36 -8.96 -8.96 0.10 0.10 0.00
2017‑09‑15 NASDAQ MOXC Moxian 0.40 0.00 0.00 -13.81 2.64 1,300.00 260.08 -74.39 -74.39 2.84 2.40 -15.49
2017‑09‑15 NASDAQ TRVN Trevena 18.10 0.00 0.00 -102.99 15.99 573,700.00 133.09 -40.00 -40.00 2.51 1.74 -30.68
2017‑09‑15 OTC EDMC Education Management 270.57 210.18 0.00 -663.92 635.33 5,000.00 1.26 -9.04 -9.04 0.01 0.01 0.00
2017‑09‑15 OTC DEAC Elite Data Services 0.00 0.00 0.00 -5.04 0.00 42,300.00 0.26 -89.37 -89.37 0.00 0.00 0.00
2017‑09‑15 OTC AZUR Azure Midstream Partners 11.15 5.09 0.00 0.00 178.44 1,607,000.00 2.82 -100.00 -100.00 0.25 0.25 0.00
2017‑09‑15 OTC BDCO Blue Dolphin Energy 1.70 0.63 2.78 -15.77 74.86 400.00 27.05 -24.30 -24.30 2.50 2.50 0.00
2017‑09‑15 NASDAQ VNR Vanguard Natural Resources 0.00 0.00 0.00 -815.01 0.00 5,306,200.00 4.01 -39.18 -39.18 0.20 0.20 0.00
2017‑09‑15 OTC MYMX Mymetics 0.00 0.00 0.00 -5.96 48.30 294,000.00 6.68 -60.27 -60.27 0.02 0.02 0.00
2017‑09‑15 AMEX TIS Orchids Paper Products 0.00 15.75 20.88 12.81 195.35 78,800.00 141.94 -2.35 -2.35 12.64 14.07 11.31
2017‑09‑15 OTC DJRT Dale Jarrett Racing Adventure 0.01 0.01 0.00 -0.37 1.18 58,500.00 1.12 -10.74 -10.74 0.03 0.03 0.00
2017‑09‑15 OTC DKAM Drinks Americas Holdings 0.09 0.14 0.02 -13.14 23.16 1,500,000.00 0.00 -20.75 -20.75 0.00 0.00 0.00
2017‑09‑15 NASDAQ LTBR Lightbridge 4.21 0.02 0.00 -6.35 1.33 75,300.00 11.16 -16.47 -16.47 1.11 1.03 -7.21
2017‑09‑15 NYSE CMS CMS Energy 142.00 631.00 0.00 553.00 2,261.00 1,356,700.00 13,964.54 -0.88 -0.88 47.87 49.41 3.22
2017‑09‑15 NASDAQ ICON Iconix Brand Group 108.86 61.26 0.00 -249.51 386.32 1,891,200.00 360.09 -5.66 -5.66 5.69 2.27 -60.11
2017‑09‑15 NYSE CCG Campus Crest Communities 16.17 0.00 0.00 -163.96 0.00 655,000.00 584.91 -25.00 -25.00 7.00 7.00 0.00
2017‑09‑15 OTC CBIS Cannabis Science 0.32 0.00 0.13 -10.20 5.23 33,704,700.00 174.41 -79.06 -79.06 0.07 0.07 0.00
2017‑09‑15 NYSE AGI Alamos Gold 33.60 0.00 0.00 17.10 434.40 2,116,500.00 0.00 -17.13 -17.13 7.40 6.39 -13.65
2017‑09‑15 OTC DECN Decision Diagnostics 0.04 1.90 0.05 -3.08 4.19 421,800.00 1.52 -48.83 -48.83 0.07 0.07 0.00
2017‑09‑15 NYSE JEC Jacobs Engineering Group 758.30 0.00 0.00 214.51 1,839.80 678,900.00 6,585.59 -9.50 -9.50 55.95 59.34 6.06
2017‑09‑15 OTC DROP Fuse Science 0.00 0.00 0.00 -7.70 0.00 369,300.00 0.22 -7.83 -7.83 0.00 0.00 0.00
2017‑09‑15 NYSE HRS Harris 388.00 0.00 896.00 553.00 1,918.00 571,300.00 16,948.61 -20.99 -20.99 126.87 141.92 11.86
2017‑09‑15 NYSE DIN DineEquity 104.21 0.00 0.00 97.99 203.39 654,000.00 801.94 -6.92 -6.92 40.84 43.65 6.88
2017‑09‑15 NYSE PES Pioneer Energy Services 10.85 71.63 11.76 -128.39 79.51 302,600.00 155.10 -48.76 -48.76 2.20 2.00 -9.09
2017‑09‑15 OTC RFMK Rapid Fire Marketing 0.00 0.00 0.02 -6.62 1.39 109,400.00 116.10 -79.10 -79.10 0.01 0.01 0.00
2017‑09‑15 NASDAQ SEAC SeaChange International 25.30 0.00 0.64 -71.25 21.59 50,400.00 94.74 -21.68 -21.68 2.71 2.71 0.00
2017‑09‑15 OTC OPVS NanoFlex Power 0.01 0.06 0.00 -7.07 12.06 5,900.00 41.47 -3.83 -3.83 0.60 0.60 0.00
2017‑09‑15 OTC MYHI Mountain High Acquisitions 0.05 0.03 0.00 -0.94 0.83 470,400.00 16.04 -28.98 -28.98 0.21 0.21 0.00
2017‑09‑15 NYSE NAV Navistar International 911.00 311.00 979.00 -65.00 3,315.00 582,500.00 2,493.48 -20.01 -20.01 39.14 38.18 -2.45
2017‑09‑15 OTC ECOB Eco Building Products 0.00 0.00 0.05 -26.58 43.27 23,503,800.00 2.47 -78.66 -78.66 0.00 0.00 0.00
2017‑09‑15 OTC EDIG e.Digital 0.23 0.07 0.00 -1.28 0.14 275,500.00 14.68 -89.74 -89.74 0.04 0.04 0.00
2017‑09‑15 OTC CANL CannLabs 0.02 0.07 0.00 -3.24 1.68 11,000.00 18.87 -100.00 -100.00 0.29 0.29 0.00
2017‑09‑15 OTC DEWM Dewmar International BMC 0.02 0.20 0.06 -2.41 1.29 4,694,900.00 5.84 -56.32 -56.32 0.00 0.00 0.00
2017‑09‑15 NASDAQ CDTI Clean Diesel Technologies 0.00 3.67 3.53 -23.47 8.98 646,500.00 0.01 -7.30 -7.30 2.00 2.28 14.00
2017‑09‑15 OTC PBFI Patriot Berry Farms 0.00 0.00 0.00 -0.16 0.58 5,000.00 11.01 -100.00 -100.00 0.15 0.15 0.00
2017‑09‑15 NASDAQ MDCO Medicines 166.73 7.79 67.17 -119.17 128.91 866,000.00 2,271.95 -45.69 -45.69 33.16 31.20 -5.91
2017‑09‑15 NASDAQ SHLD Sears Holdings 212.00 370.00 0.00 -2,221.00 4,960.00 1,215,400.00 453.88 -11.96 -11.96 7.65 4.01 -47.58
2017‑09‑15 OTC EHSK Enhance Skin Products 0.00 0.00 0.00 -0.61 0.12 43,500.00 0.72 -16.03 -16.03 0.00 0.00 0.00
2017‑09‑15 NASDAQ SNAK Inventure Foods 2.16 8.83 13.61 0.00 81.92 75,700.00 92.13 -4.79 -4.79 4.57 3.99 -12.69
2017‑09‑15 OTC PEII Petron Energy II 0.00 0.00 0.00 -4.30 0.00 1,000,000.00 0.03 -100.00 -100.00 0.00 0.00 0.00
2017‑09‑15 NYSE MDU MDU Resources Group 40.05 0.00 249.87 -67.26 693.80 457,200.00 5,207.35 -1.50 -1.50 27.02 26.65 -1.37
2017‑09‑15 OTC ELTZ Elite Books 0.01 0.00 0.00 -2.46 0.00 4,601,000.00 1.46 -100.00 -100.00 0.01 0.01 0.00
2017‑09‑15 OTC PWAVQ Powerwave Technologies 16.32 0.00 54.68 -77.62 92.69 392,100.00 0.01 -24.86 -24.86 0.00 0.00 0.00
2017‑09‑15 OTC PLSB Pulse Beverage 0.08 0.27 0.51 -3.45 3.48 7,861,500.00 0.70 -24.49 -24.49 0.01 0.01 0.00
2017‑09‑15 OTC ECOP Eco-Shift Power 0.05 0.00 0.00 -2.54 7.35 9,000.00 0.75 -7.25 -7.25 0.01 0.01 0.00
2017‑09‑15 OTC ENDV Endonovo Therapeutics 0.00 0.00 0.00 -5.32 0.00 4,849,800.00 15.76 -100.00 -100.00 0.06 0.06 0.00
2017‑09‑15 NASDAQ EAC Erickson 3.30 41.86 0.00 -86.63 59.01 658,200.00 2.08 -6.51 -6.51 0.15 0.15 0.00
2017‑09‑15 NASDAQ NAUH National American University Holdings 7.02 3.34 0.00 -6.23 11.86 30,700.00 33.57 -9.91 -9.91 2.29 1.35 -41.05
2017‑09‑15 NASDAQ CBMG Cellular Biomedicine Group 0.00 0.15 0.00 -28.21 3.35 22,300.00 149.24 -74.94 -74.94 10.60 10.35 -2.36
2017‑09‑15 NYSE HPE Hewlett Packard Enterprise 7,757.00 3,845.00 2,144.00 3,161.00 18,279.00 12,408,800.00 22,804.56 -3.81 -3.81 13.52 14.09 4.22
2017‑09‑15 OTC QPRC Quest Patent Research 0.14 0.02 0.00 -0.96 0.27 2,700.00 1.06 -44.32 -44.32 0.00 0.00 0.00
2017‑09‑15 OTC QUSA Questar Assessment 0.00 56.60 0.00 208.70 658.20 200.00 477.50 -6.98 -6.98 2.71 2.71 0.00
2017‑09‑15 OTC QWTR Quest Water Global 0.00 0.00 0.00 -0.99 0.00 134,000.00 1.28 -100.00 -100.00 0.01 0.01 0.00
2017‑09‑15 NASDAQ MFRI MFRI 0.00 0.00 0.00 -11.68 0.00 5,000.00 59.59 -19.44 -19.44 7.76 7.76 0.00
2017‑09‑15 OTC FBEC FBEC Worldwide 0.00 0.00 0.01 0.19 1.18 18,314,100.00 0.21 -19.18 -19.18 0.00 0.00 0.00
2017‑09‑15 OTC BGMD BG Medicine 1.52 0.18 0.14 -5.30 1.18 4,300.00 0.86 -57.48 -57.48 0.09 0.09 0.00
2017‑09‑15 OTC DNAX DNA Brands 0.11 0.00 0.27 -3.10 3.21 4,850,000.00 0.02 -37.13 -37.13 0.00 0.00 0.00
2017‑09‑15 OTC FROT Falconridge Oil Technologies 0.08 0.01 0.00 -0.56 1.74 1,500.00 0.06 -100.00 -100.00 0.00 0.00 0.00
2017‑09‑15 OTC MYRX Myrexis 1.14 0.00 0.00 -11.62 0.07 300.00 0.00 -100.00 -100.00 0.08 0.08 0.00
2017‑09‑15 OTC RSRT RealSource Residential 0.02 0.00 0.00 -0.05 0.00 7,100.00 1.41 -96.06 -96.06 0.09 0.09 0.00
2017‑09‑15 NYSE CVEO Civeo 54.00 63.11 4.86 -95.83 66.04 584,000.00 255.23 -23.31 -23.31 2.59 1.99 -23.17
2017‑09‑15 OTC RVUE RVUE Holdings 0.00 0.00 0.00 -1.40 0.00 2,367,200.00 10.89 -13.52 -13.52 0.04 0.04 0.00
2017‑09‑15 NYSE SM SM Energy 441.42 146.06 0.00 -757.74 436.68 4,192,400.00 2,263.86 -21.81 -21.81 15.60 20.08 28.72
2017‑09‑15 NASDAQ YOD You On Demand Holdings 1.68 42.78 0.38 -27.44 46.42 27,700.00 49.32 -1.36 -1.36 1.37 1.37 0.00
2017‑09‑15 NASDAQ CRIS Curis 49.84 2.46 0.00 -60.41 14.16 4,512,800.00 128.93 -4.46 -4.46 1.72 0.89 -48.26
2017‑09‑15 OTC ISCO International Stem Cell 0.51 0.68 1.35 -1.08 8.14 3,900.00 5.68 -5.11 -5.11 1.78 1.78 0.00
2017‑09‑15 OTC FLCR FullCircle Registry 0.01 0.00 0.00 -1.07 2.29 7,500.00 0.72 -4.82 -4.82 0.00 0.00 0.00
2017‑09‑15 OTC SFMI Silver Falcon Mining 0.00 0.00 2.54 -9.26 3.77 120,000.00 0.46 -85.01 -85.01 0.00 0.00 0.00
2017‑09‑15 NASDAQ CPST Capstone Turbine 10.16 13.25 16.27 -23.92 33.08 189,600.00 38.22 -9.44 -9.44 0.59 0.90 52.54
2017‑09‑15 OTC ENUM Enumeral Biomedical Holdings 0.21 0.00 0.00 -11.86 0.69 2,500.00 12.97 -100.00 -100.00 0.10 0.10 0.00
2017‑09‑15 NASDAQ GTXI GTx 0.00 0.00 0.05 -1.22 1.81 45,300.00 3,468.20 -3.67 -3.67 8.10 11.12 37.28
2017‑09‑15 OTC FOUR 4Licensing 0.04 0.05 0.54 -1.59 2.20 98,100.00 0.07 -3.95 -3.95 0.01 0.01 0.00
2017‑09‑15 AMEX DPW Digital Power 0.00 0.00 0.00 -1.12 0.00 1,080,700.00 6.18 -2.19 -2.19 0.53 0.62 18.10
2017‑09‑15 NYSE BRS Bristow Group 97.34 237.87 131.62 -176.89 406.18 494,500.00 505.40 -18.36 -18.36 9.29 14.62 57.37
2017‑09‑15 OTC SLNM Salon Media Group 0.23 0.38 0.00 -9.57 1.02 200.00 12.03 -34.33 -34.33 0.08 0.08 0.00
2017‑09‑15 OTC IDDR IDdriven 0.01 0.01 0.00 -4.27 2.99 212,400.00 2.27 -96.69 -96.69 0.02 0.02 0.00
2017‑09‑15 OTC INVS InnoVision Labs 0.21 0.03 0.00 -4.67 0.37 400.00 1.51 -100.00 -100.00 0.25 0.25 0.00
2017‑09‑15 OTC MDFI Medefile International 0.00 0.00 0.00 -0.42 0.18 2,500.00 1.01 -26.58 -26.58 0.04 0.04 0.00
2017‑09‑15 NASDAQ VGGL Viggle 0.00 0.74 0.00 -63.69 23.08 63,900.00 0.71 -82.34 -82.34 0.42 0.42 0.00
2017‑09‑15 OTC EXCC Excel 0.38 1.11 0.00 -1.80 14.49 15,300.00 17.70 -2.75 -2.75 0.18 0.18 0.00
2017‑09‑15 OTC CRWG CrowdGather 0.04 0.03 0.00 -5.05 2.69 114,200.00 1.19 -81.62 -81.62 0.01 0.01 0.00
2017‑09‑15 OTC RSPI RespireRx Pharmaceuticals 0.03 0.00 0.00 -9.23 6.50 110,000.00 0.05 -100.00 -100.00 0.02 0.02 0.00
2017‑09‑15 OTC FARE World Moto 0.00 0.00 0.00 -1.29 4.05 817,600.00 0.81 -100.00 -100.00 0.00 0.00 0.00
2017‑09‑15 OTC SAPX Seven Arts Entertainment 0.00 0.02 0.00 -22.42 23.85 50,524,100.00 0.00 -81.79 -81.79 0.00 0.00 0.00
2017‑09‑15 OTC BXNG Bang Holdings 0.03 0.00 0.00 -1.19 1.20 1,300.00 28.79 -55.73 -55.73 1.23 1.23 0.00
2017‑09‑15 OTC SNRY Solar Energy Initiatives 0.00 0.00 0.00 -1.43 2.40 120,000.00 0.04 -100.00 -100.00 0.00 0.00 0.00
2017‑09‑15 OTC GERS Greenshift 0.00 0.45 0.32 15.81 17.84 133,463,200.00 0.07 -100.00 -100.00 0.00 0.00 0.00
2017‑09‑15 OTC HELIQ CHC Group 287.69 183.44 95.11 -437.79 239.95 300.00 0.33 -19.04 -19.04 1.00 1.00 0.00
2017‑09‑15 OTC SPMI Speedemissions 0.01 0.00 0.00 -0.22 1.31 2,125,500.00 0.82 -62.83 -62.83 0.01 0.01 0.00
2017‑09‑15 OTC LCLP Life Clips 0.17 0.01 0.04 -19.71 3.49 1,545,500.00 0.73 -96.59 -96.59 0.01 0.01 0.00
2017‑09‑15 NASDAQ PTX Pernix Therapeutics Holdings 27.24 48.37 8.13 -169.59 58.25 215,900.00 49.23 -19.90 -19.90 3.00 2.88 -4.00
2017‑09‑15 OTC ITKG Integral Technologies 0.00 0.03 0.00 -4.64 0.03 362,400.00 8.28 -56.50 -56.50 0.06 0.06 0.00
2017‑09‑15 NASDAQ SWSH Swisher Hygiene 25.30 0.16 0.00 -57.59 3.28 78,500.00 16.61 -100.00 -100.00 0.94 0.94 0.00
2017‑09‑15 OTC GIDYL GI Dynamics 5.51 0.04 0.00 -13.12 2.27 7,000.00 0.29 -58.59 -58.59 0.03 0.03 0.00
2017‑09‑15 NASDAQ AGEN Agenus 65.08 2.19 0.08 -127.00 54.41 751,600.00 369.60 -9.04 -9.04 4.12 3.65 -11.41
2017‑09‑15 NASDAQ BLMN Bloomin' Brands 98.70 0.00 51.02 46.35 716.76 7,571,200.00 1,747.62 -2.85 -2.85 17.18 20.54 19.56
2017‑09‑15 OTC SPIR Spire 0.72 1.70 4.92 -1.86 10.29 100.00 0.09 -64.08 -64.08 0.01 0.01 0.00
2017‑09‑15 OTC ROYL Royale Energy 2.21 0.16 0.00 -4.14 10.55 13,900.00 8.44 -29.14 -29.14 0.44 0.44 0.00
2017‑09‑15 OTC GNPT Green Parts International 0.04 0.03 1.62 -3.35 4.59 5,483,200.00 0.20 -36.19 -36.19 0.00 0.00 0.00
2017‑09‑15 AMEX HEB Hemispherx BioPharma 0.50 0.04 0.00 -7.50 2.20 76,000.00 7.24 -30.83 -30.83 0.33 0.31 -6.06
2017‑09‑15 NASDAQ GNUS Genius Brands International 2.25 0.13 0.02 -6.21 0.71 4,300.00 15.74 -4.53 -4.53 3.61 2.77 -23.27
2017‑09‑15 OTC SVLT Sunvault Energy 0.00 0.00 0.04 -5.75 7.45 1,000.00 8.25 -42.54 -42.54 0.06 0.06 0.00
2017‑09‑15 OTC TORZ Sutor Technology Group 2.61 7.59 29.90 7.07 241.47 200.00 5.00 -33.76 -33.76 0.12 0.12 0.00
2017‑09‑15 NASDAQ BASI Bioanalytical Systems 0.92 2.06 1.06 -3.23 7.86 63,200.00 13.78 -9.94 -9.94 1.64 2.18 32.93
2017‑09‑15 NASDAQ ANTH Anthera Pharmaceuticals 6.08 0.00 0.00 -55.52 3.98 1,203,100.00 24.19 -95.45 -95.45 1.34 2.06 53.73
2017‑09‑15 OTC SYEV Seychelle Environmental Technologies 0.00 0.00 0.00 -2.15 0.00 11,300.00 3.99 -59.87 -59.87 0.15 0.15 0.00
2017‑09‑15 NYSE CBI Chicago Bridge & Iron 341.87 599.17 96.43 -239.82 5,061.44 1,683,800.00 1,572.84 -17.40 -17.40 15.05 15.50 2.99
2017‑09‑15 OTC TALK iTalk 0.00 0.00 0.00 -1.29 2.67 8,914,100.00 0.73 -8.94 -8.94 0.00 0.00 0.00
2017‑09‑15 NASDAQ RVEN Reven Housing REIT 0.00 0.00 0.00 -1.77 0.00 1,600.00 46.16 -100.00 -100.00 5.30 4.47 -15.66
2017‑09‑15 NASDAQ RICK RCI Hospitality Holdings 10.82 2.31 2.26 10.34 28.90 54,300.00 249.69 -6.78 -6.78 24.12 31.70 31.43
2017‑09‑15 NASDAQ VICL Vical 10.21 0.00 0.00 -8.97 11.88 121,300.00 22.23 -30.64 -30.64 2.37 1.98 -16.46
2017‑09‑15 NYSE CRR Carbo Ceramics 67.66 0.00 0.00 -80.13 34.46 542,500.00 261.30 -63.14 -63.14 7.45 10.10 35.57
2017‑09‑15 NYSE NYT New York Times 244.67 142.32 0.00 23.83 418.67 1,070,100.00 2,901.75 -1.51 -1.51 19.20 17.70 -7.81
2017‑09‑15 NYSE DF Dean Foods 24.35 0.00 281.07 119.93 791.18 5,948,800.00 907.57 -5.07 -5.07 10.94 10.21 -6.67
2017‑09‑15 NYSE CKH SEACOR Holdings 267.16 83.29 3.95 -195.77 222.12 225,900.00 781.47 -21.21 -21.21 40.89 49.19 20.30
2017‑09‑15 OTC GRST Greenestone Healthcare 0.03 0.47 0.00 -0.26 2.65 56,000.00 4.35 -100.00 -100.00 0.04 0.04 0.00
2017‑09‑15 OTC GRSU Greenhouse Solutions 0.12 0.02 0.05 -2.81 0.46 488,000.00 3.88 -100.00 -100.00 0.02 0.02 0.00
2017‑09‑15 OTC TGICQ Triad Guaranty 0.00 0.00 0.00 -107.77 0.00 2,700.00 0.31 -18.58 -18.58 0.02 0.02 0.00
2017‑09‑15 OTC TGRO Tiger Oil and Energy 0.00 0.00 0.00 -0.09 0.19 13,100.00 1.11 -100.00 -100.00 0.03 0.03 0.00
2017‑09‑15 NYSE WFT Weatherford International 445.00 0.00 1,752.00 -3,373.00 2,470.00 15,143,300.00 3,385.80 -62.33 -62.33 4.42 3.35 -24.21
2017‑09‑15 NASDAQ CREG China Recycling Energy 48.31 0.00 0.00 1.48 65.40 1,188,200.00 8.48 -99.97 -99.97 1.14 3.38 196.49
2017‑09‑15 NYSE BCO Brink's Company 241.80 605.20 0.00 44.80 940.90 334,100.00 4,087.12 -1.33 -1.33 81.00 80.15 -1.05
2017‑09‑15 NYSE NS NuStar Energy 33.62 152.07 23.30 150.00 641.07 667,800.00 2,707.26 -15.71 -15.71 40.66 28.28 -30.45
2017‑09‑15 NASDAQ BLIN Bridgeline Digital 0.00 0.00 0.00 -7.82 0.00 5,000.00 26.69 -17.32 -17.32 2.67 2.65 -0.82
2017‑09‑15 NYSE GHC Graham Holdings 395.01 0.00 0.00 169.46 806.16 16,600.00 3,154.95 -4.03 -4.03 562.80 575.45 2.25
2017‑09‑15 NASDAQ REXX Rex Energy 3.23 25.17 0.00 -176.72 98.29 96,800.00 19.61 -19.17 -19.17 2.20 1.92 -12.73
2017‑09‑15 NYSE UNT Unit 0.82 116.29 0.00 -135.62 191.15 212,100.00 1,076.34 -29.51 -29.51 18.53 20.66 11.49
2017‑09‑15 OTC HCTI Hybrid Coating Technologies 0.00 0.00 0.00 -6.73 10.13 21,252,500.00 0.00 -80.20 -80.20 0.00 0.00 0.00
2017‑09‑15 OTC JYHW Jayhawk Energy 0.00 0.00 0.00 -2.23 0.00 1,300.00 0.80 -38.14 -38.14 0.00 0.00 0.00
2017‑09‑15 NASDAQ FSTR Foster 35.01 0.00 104.03 -141.66 109.17 44,700.00 234.22 -22.58 -22.58 19.60 21.75 10.97
2017‑09‑15 NASDAQ CIDM Cinedigm 9.66 26.28 0.81 -15.20 125.93 52,300.00 16.57 -13.46 -13.46 1.48 1.43 -3.38
2017‑09‑15 NASDAQ ITUS ITUS 1.83 0.22 0.00 -5.02 3.37 1,013,400.00 42.37 -96.76 -96.76 0.69 3.16 357.97
2017‑09‑15 NASDAQ KPTI Karyopharm Therapeutics 54.45 0.00 0.00 -109.58 21.16 94,300.00 540.71 -38.40 -38.40 11.00 11.11 1.00
2017‑09‑15 OTC SOAN AngioSoma 0.01 0.00 0.00 0.00 0.93 5,800.00 2.03 -100.00 -100.00 0.05 0.05 0.00
2017‑09‑15 OTC VBIO Vitality Biopharma 0.00 0.02 0.00 -5.22 0.00 216,400.00 28.27 -34.22 -34.22 2.08 2.08 0.00
2017‑09‑15 NASDAQ NK NantKwest 20.92 0.00 0.00 -120.81 28.67 304,600.00 390.05 -81.36 -81.36 6.04 4.85 -19.70
2017‑09‑15 NYSE CTL CenturyLink 160.00 1,888.00 0.00 626.00 3,266.00 12,077,000.00 8,021.05 -2.40 -2.40 18.98 14.80 -22.02
2017‑09‑15 NASDAQ HOTR Chanticleer Holdings 0.00 0.28 0.46 -9.41 6.35 11,600.00 47.73 -1.64 -1.64 2.34 2.10 -10.26
2017‑09‑15 OTC GTII Global Tech Industries Group 0.07 0.00 0.00 -8.07 2.57 7,500.00 19.09 -100.00 -100.00 0.20 0.20 0.00
2017‑09‑15 OTC GIGL Giggles N' Hugs 0.10 0.00 0.03 -1.39 1.11 170,200.00 0.44 -12.41 -12.41 0.01 0.01 0.00
2017‑09‑15 NASDAQ JMBA Jamba 14.26 0.00 0.00 9.47 48.46 30,900.00 122.49 -29.48 -29.48 9.03 8.30 -8.08
2017‑09‑15 OTC LINEQ Linn Energy 0.00 0.00 0.00 -2,171.86 0.00 6,028,900.00 8.41 -68.17 -68.17 0.10 0.10 0.00
2017‑09‑15 NASDAQ BDSI BioDelivery Sciences International 19.75 10.79 6.47 -67.14 30.81 261,100.00 125.11 -67.77 -67.77 2.85 2.25 -21.05
2017‑09‑15 NASDAQ INO Inovio Pharmaceuticals 23.28 6.24 0.00 -73.74 33.36 1,062,600.00 411.07 -12.83 -12.83 5.97 4.56 -23.62
2017‑09‑15 NASDAQ KNDI Kandi Technolgies Group 3.56 41.77 15.18 -6.51 200.84 393,700.00 268.08 -35.60 -35.60 4.65 7.95 70.97
2017‑09‑15 NYSE JW.A Wiley & Sons 84.11 198.58 47.89 113.64 670.84 122,100.00 3,249.02 -0.49 -0.49 54.20 56.70 4.61
2017‑09‑15 NASDAQ ARDM Aradigm 12.59 0.00 0.00 -32.94 8.22 80,800.00 57.34 -99.17 -99.17 1.43 3.54 147.55
2017‑09‑15 OTC GSIH General Steel Holdings 0.01 0.00 0.00 -1,304.31 95.36 200.00 1.66 -32.60 -32.60 0.10 0.10 0.00
2017‑09‑15 OTC TTTM T3 Motion 0.04 0.82 1.22 -21.53 7.16 6,000.00 1.77 -3.48 -3.48 0.08 0.08 0.00
2017‑09‑15 OTC ADTM Adaptive Medias 0.00 0.25 0.00 -18.13 5.26 613,100.00 0.05 -8.29 -8.29 0.00 0.00 0.00
2017‑09‑15 NYSE RESI Altisource Residential 169.94 22.13 0.00 -228.03 0.00 151,600.00 590.16 -77.12 -77.12 11.05 11.07 0.18
2017‑09‑15 NYSE CTBB Qwest 4.00 684.00 0.00 0.00 2,202.00 336,200.00 0.00 -4.73 -4.73 25.38 23.75 -6.42
2017‑09‑15 OTC IGMB iGambit 0.00 0.00 0.00 -7.43 0.00 169,000.00 14.67 -100.00 -100.00 0.25 0.25 0.00
2017‑09‑15 NASDAQ GWRS Global Water Resources 7.84 1.59 0.00 -2.85 10.48 11,400.00 192.74 -6.75 -6.75 9.43 9.87 4.67
2017‑09‑15 OTC CRTN Cartesian 2.47 13.62 0.20 -13.88 15.60 1,457,500.00 5.96 -8.43 -8.43 0.55 0.40 -27.27
2017‑09‑15 OTC IHSI Intelligent Highway Solutions 0.10 0.00 0.00 -11.73 6.25 393,385,900.00 0.16 -100.00 -100.00 0.00 0.00 0.00
2017‑09‑15 NYSE NBR Nabors Industries 0.00 0.00 0.00 -1,029.61 0.00 8,094,600.00 1,617.22 -42.35 -42.35 7.44 5.86 -21.24
2017‑09‑15 OTC FNCX Function 0.00 0.74 0.00 -63.69 23.08 1,773,800.00 3.86 -82.34 -82.34 0.39 0.39 0.00
2017‑09‑15 OTC UMEWF UMeWorld 0.06 0.26 0.00 -0.09 0.56 2,000.00 27.60 -9.10 -9.10 0.31 0.31 0.00
2017‑09‑15 NYSE EAT Brinker International 8.95 38.55 24.20 150.82 414.36 2,537,400.00 1,714.39 -3.27 -3.27 32.97 34.11 3.46
2017‑09‑15 NYSE ALEX Alexander & Baldwin 13.30 0.00 30.10 -8.40 83.00 298,600.00 2,177.94 -32.08 -32.08 44.80 44.12 -1.52
2017‑09‑15 NYSE HRI Herc Holdings 19.10 347.90 26.70 -19.70 387.70 249,200.00 1,610.75 -7.35 -7.35 44.89 56.96 26.89
2017‑09‑15 NYSE RT Ruby Tuesday 48.07 5.86 16.19 -106.14 86.04 666,000.00 144.99 -12.59 -12.59 2.25 2.40 6.67
2017‑09‑15 NASDAQ GEVO Gevo 14.76 1.24 4.33 -37.23 13.72 443,100.00 2.44 -9.70 -9.70 0.56 0.62 10.66
2017‑09‑15 NASDAQ BBRG Bravo Brio Restaurant Group 0.39 5.78 2.64 -74.72 67.41 51,700.00 37.23 -3.24 -3.24 2.50 2.35 -6.00
2017‑09‑15 NASDAQ MINDP Mitcham Industries 2.05 0.00 13.49 -33.15 7.03 4,000.00 276.77 -20.88 -20.88 23.04 22.88 -0.69
2017‑09‑15 NYSE EGN Energen 0.25 129.22 14.54 -167.51 282.77 821,700.00 5,341.03 -39.34 -39.34 52.65 55.29 5.01
2017‑09‑15 AMEX TIK Tel-Instrument Electronics 0.13 1.07 4.46 -4.76 8.80 4,300.00 8.30 -24.43 -24.43 3.42 2.60 -23.98
2017‑09‑15 AMEX YUMA Yuma Energy 1.83 2.94 0.00 -11.01 39.09 323,600.00 3.70 -15.52 -15.52 1.21 1.07 -11.57
2017‑09‑15 NASDAQ SMSI Smith Micro Software 3.94 5.21 0.02 -14.51 7.07 225,900.00 25.88 -28.53 -28.53 1.15 1.92 66.96
2017‑09‑15 NASDAQ ACHN Achillion Pharmaceuticals 52.09 0.00 0.00 -61.71 14.44 1,601,500.00 471.20 -77.31 -77.31 3.70 3.45 -6.76
2017‑09‑15 OTC VEND Fresh Healthy Vending International 2.06 14.30 0.90 -11.27 36.96 203,700.00 27.21 -26.24 -26.24 1.00 1.00 0.00
2017‑09‑15 NASDAQ NKTR Nektar Therapeutics 37.97 3.31 13.65 -153.52 92.54 2,325,900.00 7,317.22 -28.32 -28.32 22.05 46.40 110.43
2017‑09‑15 NASDAQ NTAP NetApp 2,951.00 518.00 143.00 509.00 4,287.00 4,374,100.00 14,720.10 -0.49 -0.49 41.03 54.73 33.39
2017‑09‑15 OTC VGTL VGTel 0.00 0.00 0.00 -2.04 0.00 1,100,000.00 0.01 -100.00 -100.00 0.00 0.00 0.00
2017‑09‑15 NYSE IMN Imation 15.70 6.00 5.50 -125.20 48.10 121,100.00 3.85 -91.67 -91.67 0.77 0.77 0.00
2017‑09‑15 NASDAQ MITL Mitel Networks 55.40 216.40 106.90 -217.30 463.90 560,100.00 911.96 -14.69 -14.69 8.19 7.77 -5.13
2017‑09‑15 NASDAQ RCII Rent-A-Center 76.21 0.00 0.00 -105.19 0.00 616,700.00 615.68 -9.61 -9.61 12.54 11.43 -8.85
2017‑09‑15 NYSE EPE EP Energy 0.00 0.00 0.00 -27.00 0.00 575,000.00 612.54 -59.80 -59.80 3.00 2.37 -21.00
2017‑09‑15 AMEX TAT TransAtlantic Petroleum 2.76 12.89 3.61 -6.24 29.49 50,200.00 33.41 -19.36 -19.36 0.96 0.69 -28.50
2017‑09‑15 NASDAQ PACB Pacific Biosciences of California 25.93 8.90 18.20 -74.38 30.29 448,300.00 345.00 -2.23 -2.23 5.37 3.06 -43.02
2017‑09‑15 NASDAQ PTEN Patterson-UTI Energy 37.84 544.51 40.67 -318.63 549.35 2,789,900.00 4,241.74 -51.57 -51.57 18.66 20.26 8.57
2017‑09‑15 NASDAQ NVET Nexvet Biopharma 14.52 0.00 0.00 -19.36 3.56 33,400.00 79.17 -100.00 -100.00 6.72 6.72 0.00
2017‑09‑15 NASDAQ BLIN Bridgeline Digital 0.00 0.00 0.00 -7.82 0.00 26,100.00 20.82 -17.32 -17.32 2.20 2.20 0.00
2017‑09‑15 NYSE CRC California Resources 28.00 221.00 58.00 279.00 746.00 1,661,200.00 679.36 -35.62 -35.62 8.51 14.77 73.56
2017‑09‑15 NASDAQ SHOR ShorTel 67.22 31.39 11.62 -12.44 111.52 1,468,200.00 398.43 -0.70 -0.70 7.50 7.50 0.00
2017‑09‑15 NASDAQ LSTR Landstar System 249.74 0.00 0.00 137.35 446.92 179,200.00 4,001.07 -4.62 -4.62 95.20 96.90 1.79
2017‑09‑15 NYSE XRX Xerox 1,781.00 1,031.00 1,039.00 -466.00 3,452.00 2,451,900.00 7,217.90 -40.98 -40.98 32.64 28.50 -12.68
2017‑09‑15 OTC VPIG Virtual Piggy 0.00 0.00 0.00 -4.82 0.00 10,600.00 36.56 -95.54 -95.54 0.31 0.31 0.00
2017‑09‑15 NYSE PHX Panhandle Oil and Gas 0.56 5.85 0.00 -10.29 5.55 23,800.00 397.44 -44.89 -44.89 23.35 20.85 -10.71
2017‑09‑15 AMEX DXR Daxor 0.06 0.22 0.30 -7.19 49.26 100.00 19.09 -8.42 -8.42 5.24 4.40 -16.03
2017‑09‑15 NASDAQ IPDN Professional Diversity Network 2.82 1.80 0.00 -4.11 6.83 862,900.00 17.03 -32.08 -32.08 4.84 4.80 -0.83
2017‑09‑15 NASDAQ SIGM Sigma Designs 0.00 0.00 0.00 -18.32 0.00 100,900.00 227.82 -2.95 -2.95 5.90 6.00 1.69
2017‑09‑15 NASDAQ PTC PTC 260.69 128.56 0.00 -54.47 650.94 838,800.00 6,362.11 -9.14 -9.14 54.65 65.37 19.62
2017‑09‑15 NYSE KBR KBR 536.00 0.00 0.00 -51.00 1,550.00 1,532,400.00 2,476.80 -16.25 -16.25 17.80 18.62 4.61
2017‑09‑15 AMEX HRT Arrhythmia Research Technology 0.00 0.00 0.00 -0.71 0.00 3,100.00 11.57 -8.64 -8.64 4.10 4.10 0.00
2017‑09‑15 NYSE KOS Kosmos Energy 164.16 51.73 74.28 -283.78 283.12 1,449,600.00 3,077.45 -18.28 -18.28 7.34 7.91 7.77
2017‑09‑15 NYSE WNRL Western Refining Logistics 10.53 52.33 0.06 43.35 170.47 778,300.00 972.80 -14.51 -14.51 25.30 23.85 -5.73
2017‑09‑15 OTC WSHE E-Debit Global 0.02 0.05 0.06 -0.83 2.65 10,852,100.00 0.16 -30.19 -30.19 0.00 0.00 0.00
2017‑09‑15 NASDAQ ESES Eco-Stim Energy Solutions 21.69 8.51 4.64 -17.93 27.63 28,900.00 92.55 -39.28 -39.28 1.35 1.37 1.48
2017‑09‑15 NYSE CNDT Conduent 468.00 1,380.00 0.00 -983.00 1,214.00 1,782,000.00 3,167.52 -3.80 -3.80 15.91 15.46 -2.83
2017‑09‑15 OTC TPLM Triangle Petroleum 10.75 0.00 0.00 -822.34 5.49 503,000.00 18.88 -37.49 -37.49 0.07 0.07 0.00
2017‑09‑15 NASDAQ RIBTW RiceBran Technologies 8.19 1.38 0.76 -11.25 0.00 200.00 2.56 -1.23 -1.23 0.17 0.20 20.59
2017‑09‑15 NASDAQ CARA Cara Therapeutics 11.79 0.00 0.00 -57.28 7.27 630,600.00 396.97 -97.74 -97.74 13.73 12.10 -11.87
2017‑09‑15 OTC XCLK Cross Click Media 0.00 0.00 0.00 -4.25 3.80 13,437,900.00 0.02 -2.46 -2.46 0.00 0.00 0.00
2017‑09‑15 NASDAQ MBLX Metabolix 2.95 0.14 0.00 -7.60 1.99 110,000.00 10.29 -55.32 -55.32 0.37 0.37 0.00
2017‑09‑15 NASDAQ TBIO Transgenomic 0.97 0.57 0.11 -7.62 16.93 134,900.00 0.30 -5.81 -5.81 0.52 0.52 0.00
2017‑09‑15 NASDAQ RBCN Rubicon Technology 18.02 0.68 4.09 -62.88 2.19 800.00 21.93 -17.58 -17.58 8.31 8.22 -1.08
2017‑09‑15 NASDAQ RMTI Rockwell Medical 0.00 0.00 0.00 -19.80 0.00 121,800.00 409.97 -3.73 -3.73 6.43 6.45 0.31
2017‑09‑15 NYSE UIS Unisys 598.70 0.00 0.00 -36.70 921.50 1,182,400.00 376.01 -6.45 -6.45 8.00 7.30 -8.75
2017‑09‑15 NASDAQ AXARU Axar Acquisition Units 0.26 0.00 0.00 -1.47 1.22 1,800.00 65.91 -100.00 -100.00 9.98 9.99 0.10
2017‑09‑15 NYSE DFIN Donnelley Financial Solutions 32.20 0.00 23.60 59.10 184.50 210,300.00 676.34 -6.29 -6.29 21.18 19.96 -5.76
2017‑09‑15 NYSE NI NiSource 19.30 480.00 0.00 331.50 2,566.80 3,164,300.00 9,001.28 -3.42 -3.42 26.99 27.09 0.37
2017‑09‑15 OTC MJTK CannaSys 0.00 0.00 0.00 -4.85 0.76 15,520,100.00 7.65 -43.98 -43.98 0.01 0.01 0.00
2017‑09‑15 OTC MKGI Monaker Group 1.97 0.00 0.00 -7.10 1.60 4,100.00 35.50 -26.51 -26.51 2.65 2.65 0.00
2017‑09‑15 NYSE KTN Structured Products CorTS, Aon Capital A, 8.205% Certificates 749.00 2,068.00 0.00 1,430.00 12,474.00 400.00 8,478.03 -0.47 -0.47 32.26 32.73 1.46
2017‑09‑15 AMEX AUMN Golden Minerals 4.97 0.39 0.27 -10.66 1.65 85,000.00 37.35 -20.70 -20.70 0.50 0.41 -18.00
2017‑09‑15 AMEX LODE Comstock Mining 2.30 0.00 0.00 -12.96 2.01 818,600.00 87.20 -72.58 -72.58 0.18 0.39 116.67
2017‑09‑15 NYSE ECR Eclipse Resources 28.80 40.55 0.00 -203.81 124.38 857,400.00 682.72 -7.95 -7.95 2.37 2.67 12.66
2017‑09‑15 OTC BEST Shiner International 1.97 10.30 9.87 -0.69 44.76 5,000.00 2.75 -24.51 -24.51 0.10 0.10 0.00
2017‑09‑15 NASDAQ MRDN Meridian Waste Solutions 0.66 6.59 0.00 -17.67 14.04 727,900.00 1.49 -100.00 -100.00 1.38 1.83 32.61
2017‑09‑15 NYSE BBG Bill Barrett 155.88 42.09 0.00 -170.38 121.51 1,868,000.00 461.30 -13.98 -13.98 3.57 6.19 73.39
2017‑09‑15 OTC IHLDY Imperial Holdings 21.69 0.00 0.00 -49.69 0.00 3,100.00 1,591.54 -97.62 -97.62 11.61 11.61 0.00
2017‑09‑15 AMEX NES Nuverra Environmental Solutions 3.25 32.84 3.93 -168.86 28.56 5,800.00 23.65 -57.34 -57.34 0.26 10.23 3,836.54
2017‑09‑15 OTC NJMC New Jersey Mining 0.25 0.00 0.19 -1.36 1.54 228,600.00 11.88 -71.20 -71.20 0.12 0.12 0.00
2017‑09‑15 OTC NOVZ Novagen Ingenium 0.00 0.00 0.00 -0.36 1.55 10,400.00 6.79 -98.44 -98.44 0.14 0.14 0.00
2017‑09‑15 OTC NTFU Nutrafuels 0.00 0.00 0.00 -2.08 0.00 15,600.00 7.50 -89.58 -89.58 0.64 0.64 0.00
2017‑09‑15 OTC NUGN NuGene International 0.04 0.01 0.05 -11.82 1.61 29,700.00 15.93 -75.56 -75.56 0.25 0.25 0.00
2017‑09‑15 NASDAQ ONCE Spark Therapeutics 146.43 0.00 0.00 -123.65 30.97 285,100.00 2,532.72 -8.52 -8.52 81.88 72.72 -11.19
2017‑09‑15 NASDAQ ANAD ANADIGICS 6.97 5.03 7.23 -23.49 9.39 1,311,800.00 29.97 -56.31 -56.31 0.34 0.34 0.00
2017‑09‑15 OTC NVIC N-Viro International 0.10 0.04 0.00 -2.27 3.05 5,616,700.00 0.19 -10.77 -10.77 0.02 0.02 0.00
2017‑09‑15 NASDAQ QBAK Qualstar 0.00 0.00 0.00 -1.21 0.00 16,900.00 16.19 -27.01 -27.01 6.24 7.93 27.08
2017‑09‑15 NASDAQ FXCM FXCM 121.94 0.00 0.00 43.93 599.81 88,700.00 17.20 -29.39 -29.39 2.80 2.80 0.00
2017‑09‑15 OTC INIS International Isotopes 0.30 1.08 1.79 -1.90 5.73 6,000.00 36.30 -7.22 -7.22 0.09 0.09 0.00
2017‑09‑15 NASDAQ CAPR Capricor Therapeutics 8.90 0.00 0.00 -18.81 1.36 650,000.00 51.90 -27.53 -27.53 1.00 2.17 117.00
2017‑09‑15 OTC AVTCQ AVT 0.00 0.00 0.00 -8.66 0.00 1,100.00 0.34 -48.59 -48.59 0.01 0.01 0.00
2017‑09‑15 OTC INTZ Intrusion 0.00 0.00 0.00 -1.55 0.00 1,200.00 4.36 -10.58 -10.58 0.31 0.31 0.00
2017‑09‑15 OTC OMNTD Ominto 11.51 0.00 0.00 -10.30 46.18 2,300.00 125.15 -14.56 -14.56 6.98 6.98 0.00
2017‑09‑15 NASDAQ CYTX Cytori Therapeutics 4.78 0.23 3.51 -22.05 18.40 1,434,900.00 13.11 -3.76 -3.76 0.33 0.37 13.33
2017‑09‑15 OTC MYEC MyECheck 0.01 0.00 0.00 -5.11 3.00 3,016,800.00 11.58 -23.25 -23.25 0.00 0.00 0.00
2017‑09‑15 NASDAQ INAP Internap 11.97 17.59 0.00 -124.74 55.57 792,300.00 322.05 -6.28 -6.28 4.21 4.15 -1.43
2017‑09‑15 OTC SRNA Surna 0.00 0.00 0.00 -3.27 0.00 725,400.00 34.46 -3.63 -3.63 0.19 0.19 0.00
2017‑09‑15 OTC PHOT Growlife 0.21 0.00 0.42 -7.69 3.26 1,525,500.00 11.98 -64.82 -64.82 0.01 0.01 0.00
2017‑09‑15 NASDAQ GLUU Glu Mobile 62.94 34.19 0.00 -87.44 126.64 5,927,000.00 556.48 -19.74 -19.74 3.68 4.28 16.30
2017‑09‑15 OTC BRDT BreedIT 0.08 0.00 0.00 -1.85 0.41 2,225,700.00 0.49 -100.00 -100.00 0.03 0.03 0.00
2017‑09‑15 NASDAQ GERN Geron 9.90 0.00 0.00 -29.54 5.97 1,035,300.00 305.70 -83.06 -83.06 2.20 1.90 -13.64
2017‑09‑15 NASDAQ HNSN Hansen Medical 12.50 2.61 9.60 -46.21 42.28 13,300.00 75.41 -5.38 -5.38 3.98 3.98 0.00
2017‑09‑15 NASDAQ FTEK Fuel-Tech 6.13 21.32 0.93 -17.39 14.29 9,600.00 23.36 -25.12 -25.12 0.91 0.96 5.49
2017‑09‑15 OTC ACAN Americann 0.01 0.00 0.00 -2.21 1.40 43,400.00 67.27 -57.14 -57.14 3.95 3.95 0.00
2017‑09‑15 OTC BABL Buildablock 0.00 0.00 0.00 -0.87 0.16 505,000.00 0.07 -28.84 -28.84 0.00 0.00 0.00
2017‑09‑15 NYSE AEE Ameren 9.00 507.00 547.00 659.00 2,581.00 861,000.00 15,489.51 -0.36 -0.36 59.81 63.16 5.60
2017‑09‑15 NYSE SGY Stone Energy 245.71 35.67 0.00 -590.59 162.36 172,500.00 686.70 -30.71 -30.71 27.15 35.49 30.72
2017‑09‑15 OTC IVDA Iveda Solutions 0.96 0.38 0.18 -3.79 3.57 19,800.00 8.19 -8.18 -8.18 0.28 0.28 0.00
2017‑09‑15 NASDAQ FCSC Fibrocell Science 11.91 0.00 0.00 -15.29 3.47 166,800.00 22.69 -27.85 -27.85 3.38 1.50 -55.62
2017‑09‑15 OTC PFWI Petrone Worldwide 0.02 0.07 0.01 -6.60 1.24 133,900.00 13.69 -76.82 -76.82 0.07 0.07 0.00
2017‑09‑15 NASDAQ AVEO AVEO Pharmaceuticals 16.35 2.38 0.00 -26.89 17.85 1,680,500.00 367.00 -86.78 -86.78 3.55 3.09 -12.96
2017‑09‑15 OTC ACUR Acura Pharmaceuticals 4.79 0.00 0.00 -7.39 4.30 4,100.00 7.00 -48.01 -48.01 0.59 0.59 0.00
2017‑09‑15 NASDAQ IMMU Immunomedics 42.96 0.43 0.53 -153.27 199.39 2,492,900.00 1,439.96 -4.39 -4.39 11.29 11.58 2.57
2017‑09‑15 NASDAQ ABUS Arbutus Biopharma 15.22 0.85 0.00 -384.16 8.23 93,400.00 315.54 -94.01 -94.01 5.00 5.70 14.00
2017‑09‑15 NASDAQ ARWR Arrowhead Pharmaceuticals 38.38 0.94 0.00 -81.72 20.32 252,200.00 99.51 -58.55 -58.55 3.30 3.69 11.82
2017‑09‑15 OTC PGSY Portlogic Systems 0.02 0.00 0.00 -0.07 0.66 10,400.00 2.50 -100.00 -100.00 0.07 0.07 0.00
2017‑09‑15 NASDAQ CNCE Concert Pharmaceuticals 32.12 0.01 0.00 -50.72 5.27 426,600.00 484.11 -99.74 -99.74 14.58 21.25 45.75
2017‑09‑15 NASDAQ RGNX REGENXBIO 59.88 0.00 0.00 -62.97 13.40 226,200.00 852.40 -39.52 -39.52 28.25 27.80 -1.59
2017‑09‑15 NASDAQ REFR Research Frontiers 2.19 0.78 0.00 -4.24 0.42 27,900.00 25.97 -38.43 -38.43 1.25 1.05 -16.00
2017‑09‑15 NYSE OSG Overseas Shipholding Group 199.73 20.77 0.00 -293.61 100.84 260,200.00 198.86 -52.06 -52.06 2.52 2.73 8.33
2017‑09‑15 NASDAQ RKDA Arcadia Biosciences 2.93 0.07 0.24 -19.62 2.52 1,771,500.00 10.16 -41.12 -41.12 0.46 0.23 -50.43
2017‑09‑15 OTC PRHL Premier Holding 0.00 0.48 0.03 -5.68 2.37 273,800.00 15.88 -7.81 -7.81 0.07 0.07 0.00
2017‑09‑15 OTC PROM Propel Media 2.56 10.52 0.00 0.58 15.50 75,700.00 6.00 -22.28 -22.28 0.02 0.02 0.00
2017‑09‑15 NASDAQ RGLS Regulus Therapeutics 20.22 0.00 0.00 -81.84 11.76 599,100.00 82.87 -94.25 -94.25 1.31 0.90 -31.30
2017‑09‑15 NASDAQ DRRX Durect 35.29 2.18 3.15 -34.51 29.78 861,700.00 153.40 -26.66 -26.66 1.61 1.09 -32.30
2017‑09‑15 NYSE FELP Foresight Energy 24.90 22.86 75.14 -178.62 260.21 10,800.00 605.48 -11.07 -11.07 4.28 4.20 -1.87
2017‑09‑15 NASDAQ HCOM Hawaiian Telcom Holdco 44.72 0.00 6.95 0.00 98.05 16,700.00 351.00 -0.11 -0.11 29.38 30.60 4.15
2017‑09‑15 OTC PVSP Pervasip 0.00 0.00 0.03 0.28 9.92 499,900.00 0.76 -100.00 -100.00 0.00 0.00 0.00
2017‑09‑15 OTC PWDY Powerdyne International 0.00 0.00 0.00 -0.18 0.58 337,500.00 0.61 -35.11 -35.11 0.00 0.00 0.00
2017‑09‑15 NYSE HCLP Hi-Crush Partners 23.91 107.88 49.38 -81.13 104.12 1,545,200.00 864.79 -39.81 -39.81 9.05 9.60 6.08
2017‑09‑15 NASDAQ HMNY Helios and Matheson Analytics 1.66 0.25 0.00 -7.38 2.54 6,414,100.00 29.26 -30.57 -30.57 3.67 13.60 270.57
2017‑09‑15 OTC QSIM QuantumSphere 0.00 0.00 0.07 -4.36 5.21 13,336,700.00 0.85 -2.87 -2.87 0.01 0.01 0.00
2017‑09‑15 OTC REDG Red Giant Entertainment 0.01 0.00 0.01 -9.56 4.55 10,000.00 0.30 -100.00 -100.00 0.00 0.00 0.00
2017‑09‑15 NYSE DST DST Systems 140.70 0.00 0.00 426.40 1,071.60 860,900.00 3,681.83 -26.76 -26.76 52.35 60.10 14.80
2017‑09‑15 OTC HAUP Hauppauge Digital 1.46 2.32 8.32 -4.05 17.77 4,000.00 0.51 -23.80 -23.80 0.05 0.05 0.00
2017‑09‑15 OTC CNXR Connecture 10.71 8.64 0.00 -26.53 44.04 246,500.00 15.37 -14.56 -14.56 0.78 0.28 -64.10
2017‑09‑15 NYSE CCK Crown Holdings 374.00 0.00 1,430.00 583.00 3,037.00 599,500.00 7,877.18 -5.46 -5.46 60.49 58.93 -2.58
2017‑09‑15 OTC LRDC Laredo Oil 0.36 0.00 0.00 -0.96 2.11 2,000.00 3.81 -9.85 -9.85 0.07 0.07 0.00
2017‑09‑15 OTC SCIL Scientific Learning 2.64 2.26 0.00 -6.20 11.76 1,300.00 13.97 -25.16 -25.16 0.59 0.59 0.00
2017‑09‑15 AMEX ETAK Elephant Talk Communications 0.00 0.00 0.00 -31.44 0.00 52,200.00 1.15 -58.55 -58.55 0.17 0.17 0.00
2017‑09‑15 NASDAQ INVE Identiv 0.00 10.64 13.40 -13.70 24.15 69,900.00 44.96 -7.61 -7.61 4.72 3.09 -34.53
2017‑09‑15 NASDAQ SYNT Syntel 75.42 109.34 0.00 -57.39 132.76 695,700.00 2,098.45 -0.21 -0.21 18.09 25.15 39.03
2017‑09‑15 NYSE SR Spire 0.72 1.70 4.92 -1.86 10.29 109,600.00 723.28 -64.08 -64.08 75.80 78.20 3.17
2017‑09‑15 NYSE SPXC SPX 87.20 266.60 165.60 -67.60 486.00 146,700.00 1,321.04 -14.37 -14.37 26.32 30.05 14.17
2017‑09‑15 OTC SLNN Saleen Automotive 0.06 0.02 0.13 -8.51 7.66 61,344,400.00 0.50 -28.02 -28.02 0.00 0.00 0.00
2017‑09‑15 OTC NESC Nuverra Environmental Solutions 3.25 32.84 3.93 -168.86 28.56 2,191,700.00 4.55 -57.34 -57.34 0.05 0.05 0.00
2017‑09‑15 NYSE GSI General Steel Holdings 0.01 0.00 0.00 -1,304.31 95.36 141,600.00 20.14 -32.60 -32.60 1.21 1.21 0.00
2017‑09‑15 OTC AROPQ Aeropostale 0.00 22.35 0.00 -136.94 241.97 77,700.00 2.42 -18.05 -18.05 0.03 0.03 0.00
2017‑09‑15 NASDAQ RCKY Rocky Brands 0.00 0.00 0.00 -2.14 0.00 117,200.00 147.00 -3.36 -3.36 13.90 19.70 41.73
2017‑09‑15 OTC VMEM Violin Memory 19.14 2.57 9.79 -99.07 31.59 628,900.00 1.25 -52.75 -52.75 0.05 0.05 0.00
2017‑09‑15 NASDAQ CUI CUI Global 0.76 11.37 14.22 -7.27 20.30 104,500.00 57.73 -0.24 -0.24 3.55 2.74 -22.82
2017‑09‑15 OTC SNVP Savoy Energy 0.00 0.00 0.00 -0.42 0.00 10,000.00 0.03 -75.10 -75.10 0.00 0.00 0.00
2017‑09‑15 AMEX CPHI China Pharma Holdings 1.12 0.00 6.83 -9.18 10.38 174,900.00 7.41 -23.49 -23.49 0.19 0.18 -7.22
2017‑09‑15 OTC SONT Seen On Screen TV 0.00 0.00 0.00 -1.62 0.37 7,000.00 2.21 -86.81 -86.81 0.01 0.01 0.00
2017‑09‑15 OTC SPOM SPO Global 0.00 0.16 0.00 -0.59 3.60 113,901,400.00 0.00 -17.09 -17.09 0.00 0.00 0.00
2017‑09‑15 OTC SPRN Supernova Energy 0.00 0.00 0.00 0.19 0.73 532,100.00 0.51 -19.06 -19.06 0.07 0.07 0.00
2017‑09‑15 NYSE TOWR Tower International 43.60 272.75 81.13 39.28 477.26 89,700.00 648.57 -2.15 -2.15 23.80 31.90 34.03
2017‑09‑15 NASDAQ OMNT Ominto 11.51 0.00 0.00 -10.30 46.18 59,000.00 59.17 -14.56 -14.56 3.09 3.07 -0.65
2017‑09‑15 NYSE AON Aon 749.00 2,068.00 0.00 1,430.00 12,474.00 1,031,800.00 36,325.61 -0.47 -0.47 143.31 142.05 -0.88
2017‑09‑15 NYSE BKS Barnes & Noble 11.98 0.00 0.00 22.02 1,114.59 1,372,700.00 539.77 -6.47 -6.47 7.15 7.30 2.10
2017‑09‑15 OTC RJETQ Republic Airways Holdings 174.90 80.60 44.50 -27.10 383.10 559,300.00 10.69 -0.19 -0.19 0.21 0.21 0.00
2017‑09‑15 NASDAQ ATOS Atossa Genetics 2.73 0.00 0.00 -6.37 1.07 1,515,400.00 4.12 -100.00 -100.00 0.57 0.36 -36.84
2017‑09‑15 NYSE ESTE Earthstone Energy 11.05 15.09 0.00 -54.54 35.86 177,500.00 211.51 -14.42 -14.42 10.13 8.62 -14.91
2017‑09‑15 NASDAQ SCON Superconductor Technologies 4.68 0.09 0.05 -11.12 0.95 135,000.00 3.21 -46.31 -46.31 1.06 1.15 8.49
2017‑09‑15 OTC ILIU Interleukin Genetics 0.79 0.00 0.07 -7.41 6.09 54,300.00 20.74 -10.70 -10.70 0.09 0.09 0.00
2017‑09‑15 OTC TVMD 24 0.01 0.01 0.00 -0.37 1.18 211,600.00 0.37 -10.74 -10.74 0.01 0.01 0.00
2017‑09‑15 NASDAQ CBAK China BAK Battery 1.97 10.15 16.75 -12.65 56.78 49,900.00 37.74 -25.42 -25.42 1.65 1.80 9.09
2017‑09‑15 NASDAQ WATT Energous 20.22 0.25 0.00 -45.82 3.86 218,300.00 200.48 -41.92 -41.92 11.60 8.85 -23.71
2017‑09‑15 NYSE GEN Genesis Healthcare 50.59 0.00 0.00 -118.05 5,502.60 226,300.00 85.45 -100.00 -100.00 1.01 0.91 -9.90
2017‑09‑15 NASDAQ ADVM Adverum Biotechnologies 31.71 0.00 0.00 -113.75 9.61 306,400.00 136.65 -100.00 -100.00 3.50 2.95 -15.71
2017‑09‑15 NASDAQ VICR Vicor 0.00 0.00 0.00 -6.26 0.00 21,100.00 844.69 -9.04 -9.04 18.60 22.00 18.28
2017‑09‑15 OTC CCGI Car Charging Group 0.00 0.00 0.26 -7.70 20.12 25,300.00 12.97 -15.96 -15.96 0.16 0.16 0.00
2017‑09‑15 OTC TBEV High Performance Beverages 0.00 0.00 0.02 -4.84 0.00 2,500,000.00 0.01 -100.00 -100.00 0.00 0.00 0.00
2017‑09‑15 OTC NEOM NeoMedia Technologies 0.03 0.33 0.00 -2.47 41.63 5,200,000.00 0.05 -30.10 -30.10 0.00 0.00 0.00
2017‑09‑15 NYSE PXD Pioneer Natural Resources 0.00 0.00 0.00 -556.00 0.00 1,030,400.00 25,877.40 -20.75 -20.75 136.93 151.51 10.65
2017‑09‑15 OTC NHMD Nate's Food 0.00 0.00 0.00 -2.93 0.77 1,293,500.00 0.91 -100.00 -100.00 0.00 0.00 0.00
2017‑09‑15 OTC FVRG ForeverGreen Worldwide 0.08 0.09 1.11 -5.91 6.43 8,000.00 7.96 -40.00 -40.00 0.31 0.31 0.00
2017‑09‑15 NASDAQ AVIR Aviragen Therapeutics 19.60 0.10 0.00 -29.40 5.00 95,200.00 21.64 -4.30 -4.30 0.73 0.57 -21.92
2017‑09‑15 OTC NYXO Nyxio Technologies 0.00 0.00 0.00 -7.24 1.39 10,684,600.00 1.09 -89.62 -89.62 0.00 0.00 0.00
2017‑09‑15 NYSE AFI Armstrong Flooring 65.30 0.00 0.00 16.30 458.90 167,600.00 146.41 -17.13 -17.13 15.50 17.03 9.87
2017‑09‑15 NASDAQ OMEX Odyssey Marine Exploration 1.34 0.26 0.00 -9.08 31.33 19,000.00 33.30 -12.14 -12.14 4.49 3.92 -12.69
2017‑09‑15 OTC BSTG Biostage 3.42 0.00 0.00 -11.58 3.38 10,406,100.00 6.23 -30.51 -30.51 0.33 0.23 -30.30
2017‑09‑15 OTC IMCL Immunoclin 0.00 0.07 0.00 -12.98 2.84 1,100.00 4.18 -100.00 -100.00 0.15 0.15 0.00
2017‑09‑15 OTC CVSI CV Sciences 0.00 1.12 3.36 -14.14 3.58 280,300.00 18.96 -4.07 -4.07 0.36 0.36 0.00
2017‑09‑15 OTC TURV Two Rivers Water & Farming 0.00 0.00 0.00 -10.93 0.00 64,000.00 13.11 -92.09 -92.09 0.41 0.41 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 -82.34 -82.34 0.34 0.34 0.00
2017‑09‑15 NASDAQ BSPM Biostar Pharmaceuticals 0.41 0.00 0.17 -5.70 22.91 71,300.00 5.17 -91.21 -91.21 1.28 1.80 40.62
2017‑09‑15 OTC PEDH Peoples Educational Holdings 0.67 1.93 1.17 -9.33 6.83 100.00 0.58 -17.98 -17.98 0.13 0.13 0.00
2017‑09‑15 OTC PFTI puraDYN Filter Technologies 0.01 0.33 0.47 -1.44 8.06 13,000.00 4.14 -1.30 -1.30 0.06 0.06 0.00
2017‑09‑15 NASDAQ ARDX Ardelyx 59.45 0.00 0.00 -112.39 15.73 255,000.00 270.55 -100.00 -100.00 5.30 5.60 5.66
2017‑09‑15 OTC TRUU True Drinks Holdings 0.00 0.00 0.00 -5.45 0.00 22,100.00 11.53 -57.93 -57.93 0.10 0.10 0.00
2017‑09‑15 OTC PMBS PuraMed BioScience 0.00 0.00 0.01 -5.23 5.67 1,040,000.00 0.01 -100.00 -100.00 0.00 0.00 0.00
2017‑09‑15 OTC TSSI TSS 0.97 0.00 0.25 -1.02 5.91