NameShort Screener 3
CreatorBryson
Latest Trade2018-07-20
Performance16.549
Current Holdings1284

Summary

Screener for stocks to short

Rules

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

Copy Screen Create Alert Delete
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
2018‑07‑20 OTC BOTY Lingerie Fighting Championships 0.03 n/a n/a -1.56 2.48 12,832,300.00 0.58 -78.68 -78.68 0.00 0.00 0.00
2018‑07‑18 NASDAQ OPTT Ocean Power Technologies 11.50 0.17 n/a -10.16 3.74 185,800.00 20.19 -39.38 -39.38 0.83 0.81 -1.81
2018‑07‑18 OTC PAYM PayMeOn 0.19 n/a 0.38 -2.94 2.57 2,000.00 78.61 -97.55 -97.55 0.60 0.60 0.00
2018‑07‑17 OTC CNBX Cannabics Pharmaceuticals 2.22 n/a n/a -1.93 0.52 876,800.00 260.25 -94.95 -94.95 2.16 2.16 0.00
2018‑07‑06 NASDAQ PRGS Progress Software 97.12 42.58 n/a 37.42 194.86 169,100.00 1,705.25 -1.92 -1.92 38.32 39.13 2.11
2018‑06‑27 NASDAQ VTGN VistaGen Therapeutics 10.38 n/a n/a -14.35 1.46 99,000.00 31.10 -100.00 -100.00 1.35 1.38 2.22
2018‑06‑20 OTC GIGA Giga-tronics 1.49 0.36 5.49 -3.10 7.81 624,000.00 4.85 -39.76 -39.76 0.47 0.47 0.00
2018‑06‑15 NASDAQ SESN Sesen Bio 19.69 n/a n/a -29.03 5.25 400,000.00 93.88 -98.58 -98.58 2.11 1.85 -12.32
2018‑06‑15 OTC QTMM Quantum Materials 0.05 n/a n/a -7.66 4.75 335,200.00 59.19 -86.19 -86.19 0.14 0.14 0.00
2018‑06‑15 NASDAQ OESX Orion Energy Systems 9.42 8.74 7.83 -13.13 16.42 10,700.00 31.08 -14.12 -14.12 1.07 1.05 -1.87
2018‑06‑15 NYSE NCI Navigant Consulting Co. 6.65 n/a n/a 74.95 126.64 713,200.00 964.76 -0.21 -0.21 24.32 21.26 -12.58
2018‑06‑15 NASDAQ APPS Digital Turbine 12.72 17.05 n/a -52.86 46.41 59,800.00 108.13 -18.35 -18.35 1.62 1.44 -11.11
2018‑06‑11 NASDAQ EHTH eHealth 34.74 n/a n/a -4.88 31.73 86,200.00 462.67 -1.36 -1.36 22.45 24.00 6.90
2018‑06‑08 OTC GRCK GREY CLOAK TECH n/a 0.00 0.04 -3.56 1.47 138,900.00 58.63 -21.29 -21.29 0.12 0.12 0.00
2018‑06‑08 NYSE SMHI SEACOR Marine Holdings 62.74 45.66 3.98 -38.54 105.36 35,700.00 460.46 -19.41 -19.41 22.12 23.39 5.74
2018‑06‑08 NASDAQ GURE Gulf Resources n/a n/a 0.19 2.55 4.44 29,800.00 60.38 -27.97 -27.97 1.47 1.33 -9.52
2018‑06‑08 NASDAQ SMRT Stein Mart 16.16 n/a 296.96 -24.32 331.46 178,200.00 110.77 -3.08 -3.08 2.93 2.44 -16.72
2018‑06‑04 NYSE WYND Wyndham Destinations 291.00 450.00 337.00 872.00 3,099.00 1,063,800.00 4,678.82 3.05 3.05 49.68 46.86 -5.68
2018‑05‑22 NASDAQ AGYS Agilysys n/a 16.39 2.00 -8.35 44.58 37,000.00 381.98 -0.25 -0.25 12.50 16.38 31.04
2018‑05‑21 NASDAQ SYPR Sypris Solutions 7.03 10.00 16.58 -10.82 23.22 3,200.00 34.24 -10.35 -10.35 1.50 1.60 6.67
2018‑05‑18 OTC VICA HCi Viocare 0.23 0.06 0.00 -2.99 1.38 49,200.00 32.48 -48.25 -48.25 0.12 0.12 0.00
2018‑05‑17 OTC APTY APT Systems 0.02 n/a n/a -1.51 0.89 3,605,800.00 0.67 -32.65 -32.65 0.00 0.00 0.00
2018‑05‑17 NASDAQ ATIS Attis Industries 1.01 0.73 n/a -39.04 38.72 168,800.00 7.29 -97.19 -97.19 0.46 0.39 -14.35
2018‑05‑16 OTC MHTX Manhattan Scientifics 0.07 n/a n/a 1.55 1.67 1,002,700.00 21.35 -5.33 -5.33 0.04 0.04 0.00
2018‑05‑15 AMEX LEU Centrus Energy 153.30 15.00 164.00 n/a 344.70 16,500.00 28.92 -60.68 -60.68 3.77 3.15 -16.45
2018‑05‑11 NYSE CCO Clear Channel Outdoor Holdings 153.23 635.82 n/a -627.52 733.89 62,700.00 215.62 -4.11 -4.11 4.70 4.40 -6.38
2018‑05‑08 OTC UNIR Uniroyal Global Engineered Products 0.82 16.60 19.97 -0.11 37.31 4,900.00 57.19 -2.23 -2.23 3.35 3.35 0.00
2018‑05‑03 OTC SGMD Sugarmade 0.03 n/a 0.52 -4.71 11.12 641,700.00 24.86 -5.70 -5.70 0.10 0.10 0.00
2018‑05‑03 OTC FTLF FitLife Brands 0.56 0.26 2.38 -9.76 4.80 1,000.00 6.13 -29.68 -29.68 0.56 0.56 0.00
2018‑05‑03 OTC EPXY Epoxy 0.00 0.00 n/a -1.05 1.33 18,384,200.00 0.64 264.67 264.67 0.00 0.00 0.00
2018‑04‑27 OTC DLYT Dais Analytic 0.04 0.00 0.08 -3.45 5.26 155,000.00 5.57 -82.62 -82.62 0.04 0.04 0.00
2018‑04‑27 OTC JSDA Jones Soda Co. 3.02 1.52 1.47 -1.27 2.91 36,800.00 19.07 -14.82 -14.82 0.46 0.46 0.00
2018‑04‑27 NASDAQ RMGN RMG Networks Holding 1.43 9.82 0.87 -5.19 14.72 3,300.00 13.39 -1.49 -1.49 1.14 1.20 5.26
2018‑04‑27 OTC TLSRP Telos 0.05 n/a 4.90 -3.50 41.97 200.00 406.92 -20.12 -20.12 9.00 9.00 0.00
2018‑04‑27 NASDAQ QRHC Quest Resource Holding 1.08 17.18 n/a -5.82 17.24 1,300.00 29.53 -24.73 -24.73 1.93 1.98 2.59
2018‑04‑27 OTC MYDX MyDx 0.04 n/a 0.17 -5.23 3.67 55,215,100.00 49.36 -47.96 -47.96 0.01 0.01 0.00
2018‑04‑27 OTC IPRU Innovative Product Opportunities 0.01 n/a n/a -0.88 0.63 1,439,900.00 0.05 -67.47 -67.47 0.00 0.00 0.00
2018‑04‑27 OTC OCLN OriginClear 0.24 0.43 0.01 -5.23 20.60 2,229,400.00 1.47 -33.83 -33.83 0.01 0.01 0.00
2018‑04‑27 OTC OMTK Omnitek Engineering n/a 0.03 1.51 -1.04 1.22 69,100.00 3.24 -18.13 -18.13 0.16 0.16 0.00
2018‑04‑27 OTC TSOI Therapeutic Solutions International 0.01 n/a 0.00 -1.00 1.47 20,000.00 5.38 -43.08 -43.08 0.01 0.01 0.00
2018‑04‑27 OTC DSGT DSG Global 0.15 0.07 0.04 -3.63 15.09 20,500.00 375.89 -5.93 -5.93 0.42 0.42 0.00
2018‑04‑27 OTC SPDL Spindle 0.01 0.00 n/a -3.14 2.53 164,200.00 14.77 -85.02 -85.02 0.17 0.17 0.00
2018‑04‑27 OTC MEEC Midwest Energy Emissions 0.63 0.84 0.62 -2.90 4.68 115,800.00 95.31 -14.98 -14.98 1.25 1.25 0.00
2018‑04‑27 OTC PNTV Players Network n/a n/a 0.06 -14.08 6.31 1,498,600.00 23.77 -34.99 -34.99 0.04 0.04 0.00
2018‑04‑27 NASDAQ EBIO Eleven Biotherapeutics 19.69 n/a n/a -29.03 5.25 15,617,500.00 159.20 -98.58 -98.58 2.51 3.29 31.08
2018‑04‑27 NASDAQ VBFC Village Bank & Trust Financial n/a n/a n/a -3.10 n/a 200.00 47.83 -5.35 -5.35 31.75 33.35 5.04
2018‑04‑27 OTC EVSI Envision Solar International 0.00 0.87 0.54 -3.04 2.99 103,400.00 20.26 -49.23 -49.23 0.14 0.14 0.00
2018‑04‑27 NASDAQ CLNT Cleantech Solutions International 1.98 6.41 5.20 -12.93 9.05 148,100.00 45.81 -22.13 -22.13 9.38 9.38 0.00
2018‑04‑27 OTC SFOR Strikeforce Technologies 0.39 0.03 n/a -3.21 11.80 23,451,600.00 57.70 -28.66 -28.66 0.02 0.02 0.00
2018‑04‑27 NASDAQ NDRA ENDRA Life Sciences n/a 0.01 0.25 -5.38 0.86 22,000.00 8.20 -31.80 -31.80 2.48 2.09 -15.73
2018‑04‑27 AMEX BPMX BioPharmX 10.93 0.01 0.01 -16.64 3.07 5,213,300.00 42.13 -27.00 -27.00 0.22 0.24 7.27
2018‑04‑27 NASDAQ TTNP Titan Pharmaceuticals 3.46 0.03 n/a -14.31 2.72 26,800.00 18.87 -98.57 -98.57 0.94 0.93 -1.06
2018‑04‑27 NASDAQ WLB Westmoreland Coal Co. 78.79 95.37 122.62 -73.14 1,257.31 3,753,400.00 2.82 -6.32 -6.32 0.15 0.15 0.00
2018‑04‑27 NASDAQ CHKE Cherokee 2.53 5.63 n/a n/a 59.94 679,900.00 9.52 -27.71 -27.71 0.74 0.52 -30.41
2018‑04‑27 AMEX RHE Regional Health Properties 3.50 0.60 n/a -0.98 26.23 153,400.00 4.95 -8.01 -8.01 0.28 0.24 -14.59
2018‑04‑27 NASDAQ LTEA Long Blockchain 0.37 0.68 1.60 -15.22 3.48 554,400.00 85.75 -2.71 -2.71 6.39 6.39 0.00
2018‑04‑27 NASDAQ SRAX Social Reality 0.19 1.73 n/a -6.66 4.68 108,100.00 54.54 -34.71 -34.71 4.77 5.45 14.26
2018‑04‑27 AMEX XTNT Xtant Medical Holdings 6.17 10.34 22.51 -52.41 11.99 18,900.00 79.77 -8.21 -8.21 7.05 6.13 -13.05
2018‑04‑27 OTC VSPC VIASPACE 0.00 n/a n/a -0.87 0.89 15,600.00 5.83 -43.41 -43.41 0.00 0.00 0.00
2018‑04‑27 AMEX TKAT Takung Art Co. 12.81 0.89 n/a -1.06 36.68 1,000.00 14.91 -32.50 -32.50 2.02 1.35 -33.17
2018‑04‑27 NASDAQ PPSI Pioneer Power Solutions 0.27 13.54 24.57 -9.34 49.14 3,000.00 47.73 -11.37 -11.37 5.85 5.15 -11.97
2018‑04‑27 OTC ICLD InterCloud Systems 0.36 0.34 n/a -44.89 25.73 9,506,300.00 0.58 -55.74 -55.74 0.03 0.03 0.00
2018‑04‑27 OTC BWMG Brownie's Marine Group n/a 0.03 1.08 -0.25 1.20 10,000.00 1.67 -10.40 -10.40 0.02 0.02 0.00
2018‑04‑27 NASDAQ XELB Xcel Brands 8.90 9.33 n/a -10.12 9.40 12,700.00 50.21 -3.20 -3.20 2.90 2.70 -6.90
2018‑04‑27 NASDAQ YOGA YogaWorks 18.32 n/a 1.25 -23.44 11.07 10,900.00 34.21 -1.05 -1.05 2.40 2.05 -14.58
2018‑04‑27 NASDAQ SNES SenesTech 0.53 0.00 0.79 -12.29 1.03 529,300.00 24.48 -83.65 -83.65 0.45 1.59 253.33
2018‑04‑27 OTC SCRI Social Reality 0.19 1.73 n/a -6.66 4.68 3,500.00 13.28 -34.71 -34.71 1.30 1.30 0.00
2018‑04‑27 OTC SGLDF Shoal Games n/a 0.02 n/a -1.74 0.39 200.00 26.09 -66.49 -66.49 0.36 0.36 0.00
2018‑04‑27 NASDAQ SUNW Sunworks 1.55 7.17 6.58 -7.22 18.28 14,500.00 27.19 -10.38 -10.38 0.99 1.06 7.07
2018‑04‑27 OTC CNAB United Cannabis 0.16 0.03 0.14 -6.20 0.92 89,300.00 87.99 -49.33 -49.33 1.37 1.37 0.00
2018‑04‑27 NASDAQ MRSN Mersana Therapeutics 32.35 0.29 n/a -38.71 29.34 671,900.00 376.96 -30.30 -30.30 18.03 10.87 -39.71
2018‑04‑27 NASDAQ SLTD Solar3D 1.55 7.17 6.58 -7.22 18.28 124,900.00 62.59 -10.38 -10.38 2.44 2.44 0.00
2018‑04‑27 NASDAQ PRKR Parkervision 0.07 0.01 1.22 -19.26 3.56 163,300.00 18.12 -97.54 -97.54 0.75 0.78 3.60
2018‑04‑27 OTC RGRX RegeneRx Biopharmaceuticals 0.92 n/a n/a 0.29 0.78 11,100.00 37.09 -39.28 -39.28 0.31 0.31 0.00
2018‑04‑27 NASDAQ OPGN OpGen 10.29 0.59 0.51 -15.42 4.74 69,900.00 12.46 -20.24 -20.24 1.88 1.98 5.32
2018‑04‑27 AMEX ONP Orient Paper 4.72 n/a 9.01 1.66 25.84 32,700.00 21.45 -13.15 -13.15 1.14 1.00 -12.28
2018‑04‑27 OTC WINT Windtree Therapeutics 1.85 n/a 0.00 -18.45 15.74 196,200.00 4.82 -27.28 -27.28 1.28 1.28 0.00
2018‑04‑27 NASDAQ OHGI One Horizon Group 0.79 0.27 n/a -7.43 1.44 394,300.00 16.29 -55.79 -55.79 0.73 0.44 -39.59
2018‑04‑27 OTC DSOX Triton Emission Solutions 0.00 n/a n/a -3.54 15.75 483,000.00 0.88 -90.23 -90.23 0.01 0.01 0.00
2018‑04‑27 NASDAQ STRM Streamline Health Solutions 3.75 2.82 n/a -3.10 10.84 800.00 29.18 -10.06 -10.06 1.46 1.44 -1.37
2018‑04‑27 NASDAQ AVGR Avinger 14.42 1.35 4.01 -48.73 11.95 292,400.00 7.40 -48.30 -48.30 1.20 1.38 15.48
2018‑04‑27 OTC SNWV SANUWAVE Health 0.15 0.15 0.26 -5.54 14.77 163,600.00 19.68 -46.33 -46.33 0.13 0.13 0.00
2018‑04‑27 AMEX WYY WidePoint 7.45 8.66 0.33 -3.53 20.72 47,700.00 43.20 -3.23 -3.23 0.56 0.52 -7.47
2018‑04‑27 NASDAQ CLIR ClearSign Combustion 11.20 0.34 n/a -9.68 2.14 21,700.00 42.72 -13.04 -13.04 1.82 1.98 8.22
2018‑04‑27 OTC GLTC GelTech Solutions 0.15 0.18 0.96 -4.16 1.02 22,800.00 23.01 -4.17 -4.17 0.27 0.27 0.00
2018‑04‑27 NASDAQ MARA Marathon Patent Group 5.37 n/a n/a -31.33 3.97 1,410,300.00 23.46 -98.58 -98.58 1.90 1.09 -42.63
2018‑04‑27 OTC IEGH IEG Holdings 0.36 n/a n/a -5.51 n/a 5,700.00 20.96 -20.56 -20.56 1.20 1.20 0.00
2018‑04‑27 AMEX ADK Adcare Health Systems 3.50 0.60 n/a -0.98 26.23 30,000.00 18.48 -8.01 -8.01 0.91 0.91 0.00
2018‑04‑27 OTC IGXT IntelGenx Technologies 0.62 0.66 n/a -3.05 2.10 43,800.00 49.72 -0.48 -0.48 0.71 0.71 0.00
2018‑04‑27 NYSE CELP Cypress Energy Partners 26.14 40.08 n/a -1.92 152.53 2,100.00 85.92 -3.91 -3.91 6.38 7.30 14.42
2018‑04‑27 OTC DRNE Drone Aviation Holding 0.94 0.04 0.65 -10.32 2.78 15,700.00 20.57 -61.72 -61.72 2.24 2.24 0.00
2018‑04‑27 OTC DRNED Drone Aviation Holding 0.94 0.04 0.65 -10.32 2.78 300.00 45.91 -61.72 -61.72 5.00 5.00 0.00
2018‑04‑27 OTC MZEI Medizone International 0.03 n/a 0.29 -2.01 5.01 260,900.00 33.22 -100.00 -100.00 0.08 0.08 0.00
2018‑04‑27 NASDAQ SSKN Strata Skin Sciences 3.42 2.49 3.03 -18.83 8.98 69,000.00 13.13 -0.97 -0.97 1.23 1.84 49.59
2018‑04‑25 NYSE RMP Rice Midstream Partners 46.52 7.21 n/a n/a 45.59 3,454,500.00 1,871.12 n/a n/a 18.82 18.05 -4.09
2018‑04‑25 OTC ATTD Attitude Drinks 0.23 0.00 0.10 -5.03 21.54 1,001,800.00 0.22 -53.16 -53.16 0.00 0.00 0.00
2018‑04‑25 NASDAQ HEAR Turtle Beach 4.33 21.75 15.82 -3.25 21.06 1,444,600.00 351.68 -14.28 -14.28 4.68 27.10 479.06
2018‑04‑25 NYSE S Sprint 6,610.00 n/a 1,003.00 7,389.00 10,800.00 6,274,400.00 21,942.77 -2.82 -2.82 6.02 5.46 -9.30
2018‑04‑25 NASDAQ AVID Avid Technology 48.02 52.53 32.89 -13.55 192.69 128,300.00 208.34 -18.15 -18.15 4.40 5.04 14.55
2018‑04‑25 NYSE HIFR InfraREIT 1.62 n/a 6.89 17.05 151.39 85,300.00 944.28 -21.81 -21.81 21.27 21.42 0.71
2018‑04‑25 NASDAQ ANGI Angie's List 38.36 15.01 n/a -7.86 97.32 636,300.00 1,008.76 -6.04 -6.04 13.41 16.67 24.31
2018‑04‑25 AMEX ADGE American DG Energy 1.13 0.78 0.11 -1.43 1.08 12,800.00 15.71 -3.40 -3.40 0.31 0.31 0.00
2018‑04‑25 NASDAQ GRPN Groupon 725.91 81.57 n/a 26.63 857.89 3,942,800.00 2,664.99 -5.63 -5.63 4.66 4.70 0.86
2018‑04‑25 NASDAQ PYDS Payment Data Systems 3.47 0.89 n/a -3.01 54.15 28,200.00 27.75 20.66 20.66 1.63 1.77 8.59
2018‑04‑25 NASDAQ NATH Nathan's Famous 57.34 n/a 0.38 2.63 18.01 25,200.00 412.60 7.81 7.81 81.65 98.75 20.94
2018‑04‑25 NYSE HBB Hamilton Beach Brands Holding 2.39 n/a 157.62 17.91 226.38 21,400.00 248.01 -0.62 -0.62 23.12 27.11 17.26
2018‑04‑25 NYSE AN AutoNation 57.50 671.80 3,529.30 434.60 5,433.60 548,500.00 4,445.90 -0.34 -0.34 46.39 48.59 4.74
2018‑04‑25 NASDAQ DISH DISH Network 2,115.35 601.67 347.75 2,165.41 4,692.34 7,267,500.00 7,143.08 -5.40 -5.40 36.86 30.91 -16.14
2018‑04‑25 NYSE SEP Spectra Energy Partners 105.00 n/a 67.00 703.00 1,029.00 1,613,100.00 16,791.58 -23.02 -23.02 35.44 36.02 1.64
2018‑04‑25 OTC GLYE GlyEco 0.40 1.15 0.63 -5.18 5.26 21,700.00 14.99 115.93 115.93 0.09 0.09 0.00
2018‑04‑25 OTC ANDR Andrea Electronics 1.06 0.18 0.10 -1.15 0.38 4,000.00 3.25 93.84 93.84 0.05 0.05 0.00
2018‑04‑25 OTC LATX Latitude 360 n/a 0.08 0.22 -50.30 88.50 3,055,000.00 0.14 -2.85 -2.85 0.00 0.00 0.00
2018‑03‑16 NASDAQ FRSH Papa Murphy's Holdings 1.52 n/a 0.82 -0.01 30.32 30,300.00 89.29 -6.48 -6.48 5.50 5.27 -4.18
2018‑03‑16 NASDAQ MIFI Novatel Wireless 16.11 18.86 15.03 -45.84 59.54 151,200.00 148.54 -9.96 -9.96 2.50 2.50 0.00
2018‑03‑16 AMEX IMH Impac Mortgage Holdings 29.48 n/a n/a -31.52 n/a 21,300.00 193.82 -53.42 -53.42 7.94 9.15 15.24
2018‑03‑16 NASDAQ PFSW PFSweb 16.65 50.00 6.66 -3.96 72.41 62,100.00 192.81 -2.34 -2.34 8.46 10.20 20.57
2018‑03‑16 NASDAQ EDGW Edgewater Technology 8.44 24.56 n/a -29.14 0.00 21,300.00 75.14 -11.67 -11.67 6.18 5.14 -16.83
2018‑03‑16 NASDAQ JAKK JAKKS Pacific 46.78 93.93 54.00 -83.03 112.68 15,700.00 70.74 -13.23 -13.23 2.20 2.40 9.09
2018‑03‑16 NASDAQ DSPG DSP Group 15.63 15.91 8.41 -3.00 17.63 40,300.00 291.39 -9.51 -9.51 12.70 13.15 3.54
2018‑03‑16 NYSE RAS RAIT Financial Trust 84.48 n/a n/a -151.80 n/a 1,358,600.00 14.44 -42.56 -42.56 0.38 0.16 -58.95
2018‑03‑16 NYSE RFT RAIT Financial Trust 84.48 n/a n/a -151.80 n/a 27,000.00 1,565.19 -42.56 -42.56 19.48 16.91 -13.19
2018‑03‑16 AMEX AST Asterias Biotherapeutics 10.52 n/a n/a -28.37 1.96 93,100.00 97.64 -41.88 -41.88 2.00 1.80 -10.00
2018‑03‑16 NASDAQ SNGX Soligenix 6.37 n/a n/a -7.15 3.41 175,400.00 9.80 -48.01 -48.01 2.04 1.22 -40.20
2018‑03‑16 NYSE KODK Eastman Kodak Co. 313.00 256.00 305.00 94.00 419.00 502,800.00 166.35 -6.82 -6.82 5.60 3.70 -33.93
2018‑03‑16 NASDAQ MLNK ModusLink Global Solutions 99.72 99.68 46.18 -25.83 292.99 72,900.00 142.09 -4.88 -4.88 2.36 2.36 0.00
2018‑03‑16 NASDAQ CDXC ChromaDex n/a 4.77 5.06 -11.38 10.08 132,900.00 234.28 -20.92 -20.92 5.09 4.38 -13.95
2018‑03‑16 NASDAQ ATHX Athersys 49.67 0.76 n/a -32.24 11.57 537,300.00 285.57 -78.62 -78.62 1.86 2.07 11.29
2018‑03‑16 AMEX PFNX Pfenex 47.05 n/a n/a -25.68 18.96 50,500.00 128.29 -52.19 -52.19 5.10 5.64 10.59
2018‑03‑16 NASDAQ AUTO AutoWeb 15.16 25.02 n/a -64.96 16.38 45,400.00 53.86 -9.29 -9.29 3.54 4.03 13.84
2018‑03‑16 NASDAQ HMTV Hemisphere Media Group 107.38 22.41 n/a -13.44 30.18 29,700.00 242.45 -10.15 -10.15 12.00 12.00 0.00
2018‑03‑16 AMEX BTN Ballantyne Strong 3.35 10.75 4.19 -3.62 10.70 5,400.00 77.88 -5.32 -5.32 4.85 5.40 11.34
2018‑03‑16 AMEX AWX Avalon Holdings 1.61 8.28 0.98 -0.82 12.72 5,000.00 1.38 -8.97 -8.97 2.18 2.21 1.38
2018‑03‑16 NASDAQ OSTK Overstock.com 259.57 21.80 12.47 -111.92 223.66 1,558,100.00 1,153.02 -3.07 -3.07 45.70 38.80 -15.10
2018‑03‑15 NASDAQ LSCC Lattice Semiconductor 99.39 65.78 77.92 -70.56 66.06 513,500.00 829.71 -9.62 -9.62 6.26 6.69 6.87
2018‑03‑15 NASDAQ RARX Ra Pharmaceuticals 109.12 n/a n/a -54.44 7.21 199,900.00 337.07 n/a n/a 6.88 11.17 62.35
2018‑03‑15 NASDAQ QURE uniQure N.V. 140.82 n/a n/a -79.26 26.56 265,300.00 1,131.08 -47.78 -47.78 21.72 34.09 56.95
2018‑03‑15 NASDAQ BIOL Biolase 8.48 9.74 13.40 -16.85 13.13 109,400.00 132.07 -9.43 -9.43 0.47 1.39 195.74
2018‑03‑15 NASDAQ PTI Proteostasis Therapeutics 19.46 n/a n/a -59.43 8.12 123,200.00 101.03 -36.30 -36.30 7.08 2.73 -61.44
2018‑03‑15 NYSE AHT Ashford Hospitality Trust 277.69 n/a 4.27 -88.76 n/a 334,900.00 796.00 -3.54 -3.54 6.57 8.18 24.51
2018‑03‑15 NASDAQ IMDZ Immune Design 72.17 0.34 0.67 -51.86 6.35 534,500.00 216.56 -45.74 -45.74 3.70 4.30 16.22
2018‑03‑15 NASDAQ PETX Aratana Therapeutics 66.43 2.44 13.95 -47.51 25.09 99,200.00 207.99 -33.66 -33.66 4.03 4.48 11.17
2018‑03‑15 NASDAQ MCHX Marchex 84.56 14.89 n/a -6.09 13.04 11,600.00 14.97 -30.30 -30.30 2.92 3.00 2.74
2018‑03‑15 NYSE NCT Newcastle Investment 137.03 9.05 5.30 -42.20 91.78 335,200.00 279.96 -2.00 -2.00 4.18 4.18 0.00
2018‑03‑14 NASDAQ EKSO Ekso Bionics Holdings 20.57 3.57 2.83 -29.12 10.03 424,600.00 114.07 -48.29 -48.29 1.58 1.90 20.25
2018‑03‑14 NYSE NRE NorthStar Realty Europe 50.20 n/a n/a -30.33 n/a 174,600.00 705.60 -14.08 -14.08 12.41 13.61 9.67
2018‑03‑13 NASDAQ CPSH CPS Technologies 0.13 n/a 3.01 -1.72 2.73 1,100.00 18.62 -5.04 -5.04 1.40 1.46 4.29
2018‑03‑13 NASDAQ INSY Insys Therapeutics 18.55 15.76 16.30 -228.01 197.81 754,500.00 601.54 -41.93 -41.93 7.13 7.83 9.82
2018‑03‑09 NASDAQ ACRX AcelRx Pharmaceuticals 43.60 0.77 0.67 -51.51 13.25 290,200.00 148.83 -53.94 -53.94 2.10 2.95 40.48
2018‑03‑09 NASDAQ CECE CECO Environmental 33.09 63.80 22.08 -3.03 103.95 116,300.00 231.37 -17.26 -17.26 4.62 6.78 46.75
2018‑03‑09 NASDAQ SMTX SMTC 3.32 30.90 19.92 -7.84 47.16 12,500.00 47.41 -17.06 -17.06 2.11 2.80 32.70
2018‑03‑09 NASDAQ RVLT Revolution Lighting Technologies 1.44 29.75 27.28 -53.91 37.64 37,000.00 94.60 -11.51 -11.51 3.93 4.04 2.80
2018‑03‑09 NASDAQ CHRS Coherus BioSciences 82.02 n/a n/a -238.29 27.62 651,700.00 1,094.82 -99.18 -99.18 11.85 18.60 56.96
2018‑03‑09 NYSE MYE Myers Industries 3.02 80.55 47.84 -9.89 96.62 62,000.00 555.17 -1.97 -1.97 21.55 18.30 -15.08
2018‑03‑08 NASDAQ TERP TerraForm Power 157.83 70.35 n/a -232.86 504.27 598,600.00 1,596.37 -6.74 -6.74 11.85 10.65 -10.13
2018‑03‑08 NYSE HCI HCI Group 226.21 n/a n/a -6.89 n/a 69,000.00 189.76 -7.58 -7.58 41.79 20.31 -51.40
2018‑03‑08 NASDAQ SPPI Spectrum Pharmaceuticals 183.51 33.38 5.03 -91.25 93.42 518,100.00 2,500.44 -12.34 -12.34 17.55 23.75 35.33
2018‑03‑08 NASDAQ CTIC CTI BioPharma 104.63 0.00 0.56 -40.83 20.24 1,170,800.00 131.03 -56.20 -56.20 3.99 2.35 -41.10
2018‑03‑08 NASDAQ IDRA Idera Pharmaceuticals 107.46 n/a n/a -65.98 12.40 1,489,000.00 204.27 -94.43 -94.43 2.02 0.86 -57.43
2018‑03‑07 AMEX DSS Document Security Systems 3.73 2.00 1.60 -0.58 9.38 18,900.00 22.57 -2.69 -2.69 1.04 1.38 32.69
2018‑03‑07 AMEX RWC RELM Wireless 8.06 7.71 15.32 -3.63 8.98 7,800.00 50.53 -22.28 -22.28 3.55 3.65 2.82
2018‑03‑06 NASDAQ ANAB AnaptysBio 69.47 n/a n/a -30.07 14.34 348,100.00 1,733.19 -40.06 -40.06 120.05 76.51 -36.27
2018‑03‑06 OTC TEAR TearLab 7.43 1.45 1.68 -16.10 7.39 808,400.00 7.20 -3.19 -3.19 0.69 0.69 0.00
2018‑03‑06 NASDAQ RPXC RPX 159.22 n/a n/a -79.14 105.98 824,600.00 523.31 -0.80 -0.80 10.40 10.48 0.77
2018‑03‑02 NYSE GHL Greenhill & Co. 208.14 n/a n/a -26.65 n/a 193,900.00 792.50 -28.71 -28.71 20.10 31.50 56.72
2018‑03‑02 NASDAQ DEPO DepoMed 101.69 62.43 5.37 -102.50 257.13 473,300.00 522.05 -16.49 -16.49 6.80 8.14 19.71
2018‑03‑02 NASDAQ ITCI Intra-Cellular Therapies 74.42 n/a n/a -97.77 19.65 233,800.00 1,109.24 -25.66 -25.66 21.80 20.80 -4.59
2018‑03‑02 NYSE VSI Vitamin Shoppe 1.80 n/a 211.30 -252.15 146.81 180,700.00 168.41 -8.57 -8.57 4.00 7.35 83.75
2018‑03‑02 NASDAQ ADRO Aduro Biotech 100.28 0.70 n/a -91.86 36.35 243,500.00 535.37 -65.99 -65.99 6.45 6.90 6.98
2018‑03‑02 NASDAQ TSRO TESARO 498.98 44.18 n/a -496.13 163.24 1,389,800.00 2,245.57 n/a n/a 57.68 39.24 -31.97
2018‑03‑02 NASDAQ OPK Opko Health 99.94 158.64 49.81 -308.87 318.08 5,171,400.00 3,429.57 -12.62 -12.62 3.37 5.89 74.78
2018‑03‑02 NASDAQ SREV ServiceSource International 51.75 49.78 n/a -29.85 176.04 134,200.00 342.95 -5.44 -5.44 3.80 3.70 -2.63
2018‑03‑02 NASDAQ SSP Scripps 130.38 236.20 n/a -14.62 194.18 228,600.00 155.96 -0.46 -0.46 13.65 12.90 -5.49
2018‑03‑02 NASDAQ AKAO Achaogen 94.90 n/a n/a -125.62 23.07 1,060,600.00 331.94 -73.25 -73.25 10.48 7.14 -31.87
2018‑03‑02 NASDAQ XLRN Acceleron Pharma 69.74 n/a n/a -108.45 12.94 469,700.00 2,128.55 -51.46 -51.46 41.91 46.58 11.14
2018‑03‑02 NASDAQ EYEG Eyegate Pharmaceuticals 3.65 n/a n/a -13.22 4.49 181,900.00 22.48 -39.11 -39.11 0.59 0.60 0.84
2018‑03‑02 NASDAQ RSYS RadiSys 7.40 29.59 4.60 -52.60 47.99 760,300.00 61.12 -37.02 -37.02 0.86 1.54 79.07
2018‑03‑02 NYSE TROX Tronox 1,074.00 329.00 470.00 -272.00 320.00 1,108,100.00 557.06 29.72 29.72 19.79 18.75 -5.26
2018‑03‑02 NASDAQ RETA Reata Pharmaceuticals 105.94 n/a n/a -47.67 51.37 307,700.00 912.17 -3.61 -3.61 21.91 46.40 111.78
2018‑03‑02 NYSE SRG Seritage Growth Properties 135.09 n/a n/a -120.81 n/a 320,400.00 1,498.91 -3.08 -3.08 36.17 42.69 18.03
2018‑03‑02 NASDAQ SPOK Spok Holdings 101.30 37.07 1.65 -15.31 47.37 87,100.00 295.13 -4.67 -4.67 15.90 14.35 -9.75
2018‑03‑02 AMEX AAMC Altisource Asset Management 29.11 n/a n/a -6.97 n/a 1,300.00 102.91 -9.16 -9.16 66.70 64.15 -3.82
2018‑03‑02 NYSE ASPN Aspen Aerogels 9.62 20.13 9.97 -19.32 15.74 1,800.00 122.99 -5.19 -5.19 4.57 5.08 11.16
2018‑03‑02 NASDAQ DRAD Digirad 1.03 12.75 5.75 -35.73 13.69 12,100.00 32.19 -5.68 -5.68 2.08 1.60 -22.89
2018‑03‑02 NASDAQ STKL SunOpta 2.92 143.42 334.48 -134.57 416.39 175,800.00 716.63 -4.99 -4.99 7.10 8.70 22.54
2018‑03‑02 NASDAQ MRIN Marin Software 21.98 11.00 n/a -31.49 12.67 3,400.00 31.63 -24.92 -24.92 7.40 5.70 -22.97
2018‑03‑02 NASDAQ FOSL Fossil Group 229.86 234.16 530.71 -473.56 523.90 1,409,500.00 1,323.54 -8.36 -8.36 13.80 26.89 94.86
2018‑03‑02 NYSE PHH PHH 480.00 n/a n/a -194.00 n/a 189,400.00 353.25 -26.69 -26.69 10.62 10.82 1.88
2018‑03‑02 NYSE NYLD NRG Yield 173.00 82.00 39.00 -23.00 859.00 424,500.00 767.16 -2.51 -2.51 16.40 17.90 9.15
2018‑03‑02 NASDAQ VTVT vTv Therapeutics 6.54 0.21 n/a -54.65 26.82 47,000.00 14.11 -54.10 -54.10 5.31 1.44 -72.88
2018‑02‑23 NYSE RIG Transocean 2,712.00 n/a n/a -3,097.00 3,022.00 9,422,700.00 5,854.55 -28.55 -28.55 9.70 12.71 31.03
2018‑02‑23 NYSE HIVE Aerohive Networks 21.48 19.47 13.56 -22.93 73.72 123,600.00 221.79 -9.97 -9.97 4.19 4.09 -2.39
2018‑02‑23 NYSE UAN CVR Partners 61.11 14.95 57.79 -72.79 79.54 1,194,100.00 413.48 -7.15 -7.15 3.41 3.74 9.68
2018‑02‑23 NASDAQ LJPC La Jolla Pharmaceutical Co. 154.41 n/a 0.82 -114.80 16.02 333,300.00 796.93 -100.00 -100.00 32.15 32.27 0.37
2018‑02‑22 NYSE TMST TimkenSteel 35.40 181.10 252.80 -105.50 231.00 170,800.00 800.64 -21.40 -21.40 16.73 17.71 5.86
2018‑02‑22 NASDAQ SUMR Summer Infant 0.81 29.22 28.72 -2.25 33.41 1,400.00 25.60 -2.29 -2.29 1.09 1.39 27.41
2018‑02‑16 OTC SCND Scientific Industries 0.68 1.41 2.70 -0.07 1.41 1,400.00 4.62 -15.09 -15.09 3.09 3.09 0.00
2018‑02‑16 NASDAQ THST Truett-Hurst 0.29 3.33 20.76 -0.20 14.51 6,600.00 7.19 -16.47 -16.47 1.88 1.47 -21.81
2018‑02‑16 AMEX MSN Emerson Radio 25.10 1.88 n/a -6.85 1.10 19,000.00 28.67 -29.31 -29.31 1.27 1.27 0.00
2018‑02‑14 OTC PROP Propell Technologies Group n/a n/a n/a -0.60 0.13 300.00 6.56 n/a n/a 0.03 0.03 0.00
2018‑02‑14 OTC PSSR PASSUR Aerospace 0.37 n/a n/a -3.52 6.48 500.00 32.71 -6.86 -6.86 4.25 4.25 0.00
2018‑02‑09 NASDAQ WSTL Westell Technologies 24.96 8.87 9.22 0.03 7.08 13,300.00 34.16 -6.97 -6.97 3.26 2.82 -13.50
2018‑02‑09 NASDAQ SANW S&W Seed Co. 2.99 14.59 63.65 -11.82 41.40 6,100.00 76.68 -21.52 -21.52 3.58 3.35 -6.29
2018‑02‑08 NASDAQ ARTW Art's-Way Manufacturing Co. 0.00 2.08 10.73 -1.64 4.85 1,200.00 11.91 -3.91 -3.91 2.72 2.89 6.10
2018‑02‑08 NASDAQ GFNSL General Finance 10.83 n/a 29.21 -0.85 n/a 2,400.00 682.84 -3.12 -3.12 25.20 25.48 1.11
2018‑02‑08 NASDAQ GFN General Finance 10.83 n/a 29.21 -0.85 n/a 70,100.00 367.91 -3.12 -3.12 7.20 13.85 92.36
2018‑02‑02 OTC WLKR Walker Innovation 3.31 n/a n/a -0.89 0.20 43,400.00 8.04 -92.99 -92.99 0.40 0.40 0.00
2018‑01‑26 OTC OBMP OncBioMune Pharmaceuticals n/a n/a n/a -20.51 5.43 53,900.00 55.94 n/a n/a 0.25 0.25 0.00
2018‑01‑26 OTC MNTM Mount TAM Biotechnologies 0.07 n/a n/a -2.62 1.97 130,300.00 10.76 n/a n/a 0.20 0.20 0.00
2018‑01‑26 OTC LSCG Lighting Science Group 1.76 5.78 11.26 -20.22 19.59 97,500.00 15.25 -33.92 -33.92 0.07 0.07 0.00
2018‑01‑26 NASDAQ EYES Second Sight Medical Products n/a 0.47 2.81 -28.52 6.88 104,700.00 111.94 99.10 99.10 1.91 1.68 -12.04
2018‑01‑26 AMEX FTNW FTE Networks 9.64 78.25 n/a -20.03 89.68 4,100.00 111.11 1,883.92 1,883.92 17.90 17.73 -0.95
2018‑01‑26 NYSE BW Babcock & Wilcox Enterprises 37.38 279.30 77.53 -115.08 734.19 569,900.00 102.28 -10.19 -10.19 6.04 2.40 -60.26
2018‑01‑26 NASDAQ PULM Pulmatrix 1.55 0.15 n/a -18.06 6.20 283,400.00 20.54 -59.88 -59.88 1.99 0.49 -75.38
2018‑01‑22 NASDAQ FTD FTD Companies 25.58 29.83 27.91 -234.04 366.17 1,237,400.00 123.81 -3.38 -3.38 6.65 3.64 -45.26
2018‑01‑22 OTC AVTH AV Therapeutics 0.27 n/a n/a -0.91 0.95 496,200.00 0.66 -100.00 -100.00 0.01 0.01 0.00
2018‑01‑22 AMEX SDPI Superior Drilling Products 2.18 3.22 1.16 -0.28 9.06 9,400.00 44.16 118.03 118.03 1.54 1.72 11.33
2018‑01‑22 NASDAQ PRSS CafePress 14.41 0.82 2.37 -10.26 7.04 14,100.00 21.74 -16.17 -16.17 1.77 1.28 -27.68
2018‑01‑02 NASDAQ VERU Veru n/a 2.97 3.59 -6.61 10.59 38,900.00 112.91 -38.29 -38.29 1.47 2.05 39.46
2017‑12‑14 OTC BONT Bon-Ton Stores 7.27 n/a 851.66 -63.42 1,091.06 1,371,100.00 1.77 -4.13 -4.13 0.60 0.60 0.00
2017‑12‑01 NASDAQ SBOT Stellar Biotechnologies 3.29 n/a 0.21 -5.03 0.59 43,800.00 2.60 -82.05 -82.05 1.18 1.78 50.85
2017‑11‑22 NYSE ADNT Adient 353.00 n/a 781.00 962.00 4,435.00 885,800.00 4,631.17 -3.44 -3.44 77.65 46.43 -40.21
2017‑11‑08 NYSE CAPL CrossAmerica Partners 1.68 25.49 15.23 23.18 92.71 86,100.00 607.41 12.03 12.03 24.93 17.71 -28.96
2017‑11‑08 NASDAQ CCLP CSI Compressco 90.10 52.83 53.07 -40.46 75.84 213,000.00 225.04 -5.07 -5.07 5.60 5.96 6.43
2017‑11‑08 OTC ADAT AuthentiDate Holding 0.47 2.67 0.40 -32.07 9.84 100.00 14.06 -41.58 -41.58 1.94 1.94 0.00
2017‑11‑01 NYSE ENBL Enable Midstream Partners 30.00 253.00 39.00 437.00 1,404.00 410,600.00 7,981.56 23.37 23.37 15.45 18.01 16.57
2017‑11‑01 NASDAQ ADMS Adamas Pharmaceuticals 50.94 1.61 2.46 -89.49 20.92 356,400.00 735.00 -0.17 -0.17 28.00 27.09 -3.25
2017‑10‑31 NASDAQ BWEN Broadwind Energy 0.03 15.93 22.29 -3.64 48.88 9,400.00 38.44 -18.83 -18.83 2.66 2.54 -4.51
2017‑10‑30 NYSE HUN Huntsman 444.00 n/a 1,203.00 741.00 3,283.00 1,941,700.00 7,512.65 -13.84 -13.84 31.36 30.93 -1.37
2017‑10‑30 NASDAQ CLUB Town Sports International Holdings 54.43 2.51 n/a 4.37 73.81 114,800.00 371.35 1.54 1.54 6.05 13.80 128.10
2017‑10‑04 OTC AVLP Avalanche International 0.00 0.00 0.00 -2.66 2.29 6,400.00 1.59 -74.84 -74.84 0.30 0.30 0.00
2017‑10‑04 NASDAQ AGIO Agios Pharmaceuticals 364.47 n/a n/a -314.67 74.70 435,000.00 5,252.48 -38.46 -38.46 70.82 91.06 28.58
2017‑10‑03 OTC BEBE bebe stores 16.84 1.20 n/a -138.96 38.23 259,300.00 42.26 n/a n/a 5.69 3.75 -34.09
2017‑09‑28 NASDAQ FARM Farmer Brothers Co. 6.97 n/a 75.08 24.40 175.03 22,400.00 473.14 -0.53 -0.53 32.85 27.95 -14.92
2017‑09‑25 NASDAQ ASNA Ascena Retail Group 362.80 n/a n/a -1,067.30 950.40 1,574,500.00 445.36 -4.94 -4.94 2.30 3.64 58.26
2017‑09‑25 NASDAQ RAVE Rave Restaurant Group 0.98 1.57 0.01 -12.49 1.68 155,200.00 19.71 -4.74 -4.74 1.89 1.46 -23.02
2017‑09‑15 AMEX OGEN Oragenics 4.76 n/a n/a -6.73 1.18 532,800.00 4.02 n/a n/a 0.32 0.64 98.44
2017‑09‑15 NASDAQ ENPH Enphase Energy 53.26 55.62 18.54 -45.19 103.69 2,760,800.00 647.92 -11.29 -11.29 1.53 6.76 341.83
2017‑09‑15 AMEX IBIO iBio 3.40 0.18 n/a -16.14 1.95 102,700.00 99.11 -58.44 -58.44 0.30 0.85 183.33
2017‑09‑15 NASDAQ QUMU Qumu 6.56 n/a n/a -11.18 17.03 9,000.00 25.25 -8.05 -8.05 2.96 2.62 -11.49
2017‑09‑15 NYSE VRX Valeant Pharmaceuticals International 909.00 n/a 1,042.00 2,404.00 3,990.00 6,571,500.00 8,173.60 -9.82 -9.82 13.92 23.40 68.10
2017‑09‑15 NASDAQ TNAV Telenav 17.51 51.21 n/a -47.26 95.26 17,500.00 250.57 -7.51 -7.51 6.15 5.55 -9.76
2017‑09‑15 NASDAQ IMMR Immersion 119.13 2.28 n/a -45.29 15.02 235,500.00 469.78 -38.67 -38.67 7.64 15.19 98.82
2017‑09‑15 NASDAQ FLDM Fluidigm 60.94 13.73 17.75 -75.98 31.88 137,400.00 242.71 -8.95 -8.95 5.20 6.56 26.15
2017‑09‑15 OTC FALC FalconStor Software 4.56 3.12 n/a 1.05 11.28 4,807,200.00 33.79 -16.86 -16.86 0.41 0.34 -15.85
2017‑09‑15 NYSE AR Antero Resources 23.15 26.69 n/a 785.14 789.85 1,144,900.00 6,661.22 109.55 109.55 20.48 21.16 3.32
2017‑09‑15 NASDAQ RGSE Real Goods Solar 0.30 1.64 1.69 -17.70 5.82 1,478,700.00 3.56 -12.91 -12.91 0.84 0.32 -61.90
2017‑09‑15 NYSE CHK Chesapeake Energy 4.00 1,082.00 n/a 953.00 2,354.00 33,852,600.00 4,249.06 20.63 20.63 4.00 4.55 13.75
2017‑09‑15 OTC APGI American Power Group 0.21 0.23 0.46 -7.56 6.73 40,200.00 9.59 -37.04 -37.04 0.12 0.12 0.00
2017‑09‑15 NASDAQ IDSY I.D. Systems 4.54 9.51 4.74 -3.87 19.21 7,400.00 106.51 11.23 11.23 6.42 6.08 -5.30
2017‑09‑15 NASDAQ BKYI BIO-key International 1.30 0.31 0.90 -4.28 1.52 58,800.00 24.12 111.81 111.81 2.66 2.31 -13.16
2017‑09‑15 NYSE CNX CONSOL Energy 82.49 157.60 10.68 380.75 437.67 1,274,500.00 3,713.20 -28.19 -28.19 15.68 17.20 9.69
2017‑09‑15 NYSE SEAS SeaWorld Entertainment 39.34 56.43 37.65 -202.39 388.65 1,232,300.00 1,976.11 -6.02 -6.02 13.02 22.06 69.43
2017‑09‑15 OTC CICN Cicero 0.18 0.13 n/a -2.11 6.35 97,600.00 2.08 5.36 5.36 0.01 0.01 0.00
2017‑09‑15 NYSE MTW Manitowoc Co. n/a 168.60 471.50 9.40 484.30 273,300.00 939.48 -1.97 -1.97 7.79 26.43 239.28
2017‑09‑15 NASDAQ LENS Presbia n/a 0.01 0.08 -17.00 2.38 12,800.00 34.24 0.00 0.00 3.09 2.00 -35.28
2017‑09‑15 OTC COCBF Coastal Caribbean Oils & Minerals 0.00 n/a n/a -0.05 1.54 104,000.00 0.11 -13.17 -13.17 0.00 0.00 0.00
2017‑09‑15 NASDAQ JAGX Jaguar Animal Health 7.81 0.36 2.33 -21.97 9.38 121,100.00 188.49 2,981.61 2,981.61 0.42 1.16 176.19
2017‑09‑15 OTC BRTX BioRestorative Therapies n/a 0.02 n/a -9.44 8.82 1,800.00 27.87 122.80 122.80 4.25 4.25 0.00
2017‑09‑15 OTC HPIL HPIL Holding 0.00 0.08 n/a -7.55 2.59 22,700.00 6.67 n/a n/a 0.01 0.01 0.00
2017‑09‑15 NYSE WAC Walter Investment Management 216.81 n/a n/a -426.90 n/a 641,600.00 2.78 -16.52 -16.52 0.45 0.60 33.33
2017‑09‑15 NASDAQ ALSK Alaska Communications Systems Group 5.23 30.08 5.68 -6.23 55.16 82,300.00 90.29 0.02 0.02 2.23 1.68 -24.66
2017‑09‑15 NASDAQ SNSS Sunesis Pharmaceuticals 21.36 n/a n/a -35.46 11.63 161,800.00 82.49 -73.62 -73.62 2.15 2.44 13.49
2017‑09‑15 NASDAQ CYCC Cyclacel Pharmaceuticals 21.73 0.60 n/a -7.47 4.26 11,100.00 18.00 -100.00 -100.00 1.71 1.49 -12.87
2017‑09‑15 NASDAQ XXIA Ixia 71.76 103.39 28.66 -33.91 169.94 696,800.00 1,628.34 -6.21 -6.21 19.65 19.65 0.00
2017‑09‑15 OTC GEQU Global Equity International 0.01 0.04 n/a -3.71 1.67 3,186,500.00 5.57 -85.14 -85.14 0.01 0.01 0.00
2017‑09‑15 OTC GETG Green Earth Technologies 0.08 0.00 n/a -8.09 19.09 39,300.00 3.30 -81.09 -81.09 0.01 0.01 0.00
2017‑09‑15 NYSE JONE Jones Energy 231.09 35.70 n/a -178.82 187.82 268,300.00 35.41 47.50 47.50 1.34 0.38 -71.64
2017‑09‑15 AMEX NOG Northern Oil and Gas 89.47 51.28 n/a -9.19 147.94 2,861,300.00 438.40 44.45 44.45 0.85 3.42 302.35
2017‑09‑15 NASDAQ AMTX Aemetis 0.39 n/a 6.40 -31.77 57.77 28,000.00 30.94 4.89 4.89 0.92 1.50 63.04
2017‑09‑15 NYSE EEP Enbridge Energy Partners n/a n/a n/a 651.00 1,454.00 1,565,600.00 3,454.55 -3.50 -3.50 15.51 10.89 -29.79
2017‑09‑15 NASDAQ SP SP Plus 28.50 n/a n/a 44.50 217.10 45,600.00 831.90 -1.55 -1.55 37.40 37.45 0.13
2017‑09‑15 NASDAQ TXMD TherapeuticsMD n/a 5.10 1.62 -76.93 15.66 1,382,500.00 1,431.62 -13.32 -13.32 6.60 6.62 0.23
2017‑09‑15 NYSE TDW Tidewater 459.98 n/a n/a -650.01 259.19 158,400.00 686.61 -38.55 -38.55 29.23 31.49 7.73
2017‑09‑15 NYSE RST Rosetta Stone 39.16 13.70 2.08 n/a 132.62 97,500.00 384.61 -4.89 -4.89 9.20 16.86 83.26
2017‑09‑15 NASDAQ PFMT Performant Financial 8.66 n/a n/a -12.73 15.27 7,800.00 113.33 -6.59 -6.59 1.87 2.20 17.65
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 LPSN LivePerson 57.48 45.90 n/a -18.19 96.19 393,600.00 1,381.33 -1.75 -1.75 13.60 23.25 70.96
2017‑09‑15 NASDAQ MDLZ Mondelez International n/a 3,113.00 2,620.00 2,936.00 16,798.00 6,760,700.00 62,144.62 -0.10 -0.10 40.86 42.45 3.89
2017‑09‑15 OTC GTXO GTX 0.02 n/a 0.04 -1.27 2.13 1,267,600.00 7.73 -2.54 -2.54 0.01 0.01 0.00
2017‑09‑15 NASDAQ MCEP Mid-Con Energy Partners 0.61 5.03 n/a -27.33 8.24 77,900.00 57.28 29.82 29.82 1.05 1.75 66.67
2017‑09‑15 NYSE AMID American Midstream Partners 8.19 87.42 n/a -218.51 164.13 316,700.00 613.16 304.74 304.74 13.60 11.20 -17.65
2017‑09‑15 OTC ATLS Atlas Energy Group 8.78 n/a n/a -16.61 103.95 137,600.00 5.76 -93.40 -93.40 0.18 0.18 0.00
2017‑09‑15 NASDAQ SYUT Synutra International 51.40 28.32 129.45 20.96 392.14 31,900.00 342.98 -11.81 -11.81 6.05 6.05 0.00
2017‑09‑15 NYSE SXE Southcross Energy Partners 3.01 29.74 n/a -67.59 68.11 186,000.00 31.13 4.20 4.20 2.20 1.59 -27.73
2017‑09‑15 NASDAQ SPU SkyPeople Fruit Juice 3.53 17.05 2.24 -102.58 118.04 112,600.00 67.78 -69.59 -69.59 2.60 2.60 0.00
2017‑09‑15 NASDAQ DAVE Famous Dave's of America 8.92 4.43 0.59 -8.12 10.64 12,800.00 60.72 -34.87 -34.87 4.50 6.55 45.56
2017‑09‑15 NYSE FCX Freeport-McMoRan 3,702.00 1,222.00 n/a 2,095.00 4,344.00 20,514,800.00 24,745.41 10.61 10.61 13.88 15.75 13.47
2017‑09‑15 OTC IMTV Imagination TV 0.00 0.00 n/a -5.87 10.48 7,032,100.00 0.00 n/a n/a 0.00 0.00 0.00
2017‑09‑15 NASDAQ ACPW Active Power 1.57 0.04 n/a -15.87 1.67 639,700.00 4.92 -100.00 -100.00 0.21 0.21 0.00
2017‑09‑15 NASDAQ CEMP Cempra 91.48 11.27 28.22 -58.92 101.09 511,600.00 72.90 87.97 87.97 3.10 2.33 -25.00
2017‑09‑15 NASDAQ PVAC Penn VA 7.32 55.96 5.39 n/a 133.95 119,900.00 1,288.25 n/a n/a 39.20 85.35 117.73
2017‑09‑15 NYSE BTU Peabody Energy n/a n/a n/a n/a 0.00 897,400.00 5,612.36 n/a n/a 29.58 44.34 49.90
2017‑09‑15 NASDAQ ADSK Autodesk 1,174.10 265.60 n/a -582.10 1,701.70 1,370,700.00 29,481.36 -18.89 0.00 114.13 134.32 17.69
2017‑09‑15 NASDAQ CZR Caesars Entertainment 2,485.00 n/a 42.00 -382.00 1,697.00 7,509,700.00 8,029.68 25.15 25.15 11.95 11.70 -2.09
2017‑09‑15 NYSE NYRT New York REIT n/a n/a n/a n/a n/a 52,600.00 299.73 n/a n/a 7.82 18.11 131.59
2017‑09‑15 NASDAQ MOXC Moxian 0.05 n/a n/a -13.69 8.27 33,800.00 127.31 329.28 329.28 2.84 1.83 -35.56
2017‑09‑15 OTC EDMC Education Management 270.57 210.18 n/a -663.92 635.33 5,000.00 1.25 -9.04 -9.04 0.01 0.01 0.00
2017‑09‑15 OTC MYMX Mymetics n/a n/a n/a -4.11 51.15 294,000.00 6.68 20.91 20.91 0.02 0.02 0.00
2017‑09‑15 AMEX TIS Orchids Paper Products n/a 14.19 19.93 6.67 189.69 148,300.00 43.75 -1.22 -1.22 12.64 4.24 -66.46
2017‑09‑15 OTC DJRT Dale Jarrett Racing Adventure 0.01 0.01 n/a -0.37 1.18 58,500.00 1.12 -10.74 -10.74 0.03 0.03 0.00
2017‑09‑15 NASDAQ ICON Iconix Brand Group 52.02 47.47 n/a -508.49 98.43 1,057,400.00 42.31 n/a -93.26 5.69 0.65 -88.58
2017‑09‑15 OTC RFMK Rapid Fire Marketing 0.00 n/a 0.02 -6.62 1.39 109,400.00 121.95 -79.10 -79.10 0.01 0.01 0.00
2017‑09‑15 NASDAQ SEAC SeaChange International 38.86 n/a 0.74 13.50 20.69 32,800.00 114.68 -4.21 -4.21 2.71 3.28 21.03
2017‑09‑15 NYSE NAV Navistar International 1,100.00 313.00 1,167.00 55.00 4,061.00 741,300.00 3,503.47 5.66 5.66 39.14 43.52 11.19
2017‑09‑15 OTC ECOB Eco Building Products 0.00 0.00 0.05 -26.58 43.27 23,503,800.00 0.42 -78.66 -78.66 0.00 0.00 0.00
2017‑09‑15 OTC CANL CannLabs 0.02 0.07 n/a -3.24 1.68 11,000.00 18.16 n/a n/a 0.29 0.29 0.00
2017‑09‑15 NASDAQ SHLD Sears Holdings 186.00 345.00 n/a -383.00 4,921.00 513,200.00 337.91 -24.56 -24.56 7.65 2.21 -71.11
2017‑09‑15 NASDAQ SNAK Inventure Foods 2.16 8.83 13.61 n/a 81.92 108,100.00 79.21 -4.79 -4.79 4.57 4.00 -12.58
2017‑09‑15 OTC PLSB Pulse Beverage 0.08 0.27 0.51 -3.45 3.48 7,861,500.00 6.94 -24.49 -24.49 0.01 0.01 0.00
2017‑09‑15 OTC ENDV Endonovo Therapeutics 0.10 0.01 n/a -10.81 12.27 4,849,800.00 20.98 n/a n/a 0.06 0.06 0.00
2017‑09‑15 NASDAQ NAUH National American University Holdings 4.64 3.59 n/a -6.23 11.67 1,400.00 22.87 -9.91 -9.91 2.29 0.95 -58.52
2017‑09‑15 NASDAQ CBMG Cellular Biomedicine Group n/a 0.13 n/a -25.49 5.21 124,200.00 348.89 -46.36 -46.36 10.60 21.40 101.89
2017‑09‑15 OTC BGMD BG Medicine 1.52 0.18 0.14 -5.30 1.18 4,300.00 1.02 -43.81 -43.81 0.09 0.09 0.00
2017‑09‑15 OTC ENUM Enumeral Biomedical Holdings 0.21 n/a n/a -11.86 1.69 2,500.00 12.97 n/a -99.03 0.10 0.10 0.00
2017‑09‑15 AMEX DPW Digital Power 0.63 1.56 2.24 -10.89 15.99 3,362,400.00 32.89 31.66 31.66 0.53 0.54 3.43
2017‑09‑15 NYSE BRS Bristow Group 380.22 246.98 129.61 -198.08 362.90 773,900.00 510.15 3.17 3.17 9.29 14.53 56.40
2017‑09‑15 OTC INVS InnoVision Labs 0.21 0.03 n/a -4.67 0.37 400.00 1.52 n/a n/a 0.25 0.25 0.00
2017‑09‑15 OTC RSPI RespireRx Pharmaceuticals 0.00 n/a n/a -4.29 5.14 110,000.00 0.06 n/a n/a 0.02 0.02 0.00
2017‑09‑15 OTC BXNG Bang Holdings n/a 0.01 n/a -0.69 1.40 1,300.00 29.04 69,892.55 69,892.55 1.23 1.23 0.00
2017‑09‑15 NASDAQ PTX Pernix Therapeutics Holdings 26.94 37.01 5.41 -77.14 87.47 53,000.00 28.85 3.70 3.70 3.00 2.55 -15.00
2017‑09‑15 NASDAQ BLMN Bloomin' Brands 105.84 n/a 50.18 102.56 667.38 740,400.00 1,972.65 -1.36 -1.36 17.18 21.42 24.68
2017‑09‑15 NASDAQ GNUS Genius Brands International 6.22 2.31 0.02 -4.91 4.26 7,200.00 21.38 515.51 515.51 3.61 2.61 -27.70
2017‑09‑15 NYSE CRR Carbo Ceramics 60.75 n/a n/a -253.12 39.91 244,000.00 260.70 83.17 83.17 7.45 9.41 26.31
2017‑09‑15 NYSE NYT New York Times Co. 213.81 151.42 n/a 6.84 370.43 1,260,300.00 4,224.74 7.73 7.73 19.20 25.45 32.55
2017‑09‑15 NYSE DF Dean Foods Co. 28.12 n/a 287.23 61.59 626.31 571,300.00 949.99 1.10 1.10 10.94 10.39 -5.03
2017‑09‑15 OTC GRSU Greenhouse Solutions 0.12 0.02 0.05 -2.81 0.46 488,000.00 1.83 n/a n/a 0.02 0.02 0.00
2017‑09‑15 NYSE BCO Brink's Company 562.20 633.90 n/a 23.60 852.60 239,600.00 4,115.66 10.81 10.81 81.00 80.30 -0.86
2017‑09‑15 NYSE NS NuStar Energy 15.13 157.27 29.55 147.96 652.64 907,800.00 2,314.67 3.26 3.26 40.66 24.99 -38.54
2017‑09‑15 NASDAQ FSTR Foster Co. 10.98 n/a 101.05 4.11 99.65 21,600.00 231.67 10.93 10.93 19.60 22.35 14.03
2017‑09‑15 NASDAQ CIDM Cinedigm 17.95 38.13 0.79 -18.50 76.33 12,000.00 51.82 -25.12 -25.12 1.48 1.50 1.35
2017‑09‑15 NASDAQ ITUS ITUS 4.17 n/a n/a -5.01 1.34 98,600.00 63.70 20.83 20.83 0.69 3.45 400.00
2017‑09‑15 NASDAQ KPTI Karyopharm Therapeutics 37.50 n/a n/a -128.98 46.73 400,300.00 933.19 n/a n/a 11.00 18.93 72.09
2017‑09‑15 OTC SOAN AngioSoma 0.07 n/a n/a -1.68 0.73 5,800.00 2.70 n/a n/a 0.05 0.05 0.00
2017‑09‑15 NYSE CTL CenturyLink 501.00 2,432.00 n/a 1,389.00 4,767.00 6,654,000.00 21,048.29 1.06 1.06 18.98 18.76 -1.16
2017‑09‑15 NASDAQ HOTR Chanticleer Holdings n/a 0.34 0.39 -7.17 15.45 11,600.00 7.68 -0.65 -0.65 2.34 2.10 -10.26
2017‑09‑15 OTC GTII Global Tech Industries Group 0.08 n/a n/a -1.63 4.69 7,500.00 30.34 n/a n/a 0.20 0.20 0.00
2017‑09‑15 NASDAQ JMBA Jamba 7.53 n/a n/a -2.74 33.79 55,800.00 173.96 -10.92 -10.92 9.03 11.22 24.25
2017‑09‑15 NASDAQ ARDM Aradigm 1.40 n/a n/a -10.71 3.77 4,800.00 22.21 7,317.95 7,317.95 1.43 1.46 2.10
2017‑09‑15 NASDAQ GWRS Global Water Resources 6.92 1.35 n/a 4.55 10.82 28,600.00 186.10 4.70 4.70 9.43 9.54 1.17
2017‑09‑15 OTC CRTN Cartesian 1.54 11.53 0.18 -6.24 16.39 1,457,500.00 3.75 -29.22 -29.22 0.55 0.40 -27.27
2017‑09‑15 OTC FNCX Function n/a 0.74 n/a -63.69 23.08 1,773,800.00 1.28 -82.34 -82.34 0.39 0.39 0.00
2017‑09‑15 NYSE ALEX Alexander & Baldwin 26.50 n/a 29.60 230.50 123.30 223,900.00 1,718.96 9.81 9.81 44.80 24.20 -45.98
2017‑09‑15 NYSE HRI Herc Holdings 43.00 347.00 22.20 160.30 413.70 101,500.00 1,706.74 12.84 12.84 44.89 59.75 33.10
2017‑09‑15 NYSE RT Ruby Tuesday 48.07 5.86 16.19 -106.14 86.04 3,364,500.00 146.85 -12.59 -12.59 2.25 2.40 6.67
2017‑09‑15 NASDAQ BBRG Bravo Brio Restaurant Group 1.74 6.53 2.91 -9.77 100.77 39,000.00 61.18 -0.65 -0.65 2.50 4.00 60.00
2017‑09‑15 NYSE EGN Energen 0.60 150.81 19.59 306.83 363.90 569,500.00 7,238.04 80.35 80.35 52.65 74.47 41.44
2017‑09‑15 OTC VGTL VGTel 0.04 0.00 0.00 -2.04 2.09 1,100,000.00 0.01 -100.00 -100.00 0.00 0.00 0.00
2017‑09‑15 NASDAQ MITL Mitel Networks 43.10 201.00 74.30 -49.70 412.40 1,753,000.00 1,335.28 7.24 7.24 8.19 10.98 34.07
2017‑09‑15 NASDAQ RCII Rent-A-Center 81.39 n/a n/a 6.65 n/a 1,573,600.00 785.19 -8.80 -8.80 12.54 14.74 17.54
2017‑09‑15 AMEX TAT TransAtlantic Petroleum 16.25 15.55 7.16 -23.88 37.50 34,500.00 60.46 -17.43 -17.43 0.96 1.20 24.35
2017‑09‑15 NASDAQ NVET Nexvet Biopharma 14.52 n/a n/a -19.36 3.56 33,400.00 80.08 n/a n/a 6.72 6.72 0.00
2017‑09‑15 NASDAQ SHOR ShorTel 67.22 31.39 11.62 -12.44 111.52 1,468,200.00 518.65 -0.70 -0.70 7.50 7.50 0.00
2017‑09‑15 NYSE XRX Xerox 1,398.00 1,326.00 1,001.00 207.00 3,152.00 1,497,900.00 6,451.03 -1.73 -1.73 32.64 25.09 -23.13
2017‑09‑15 NASDAQ IPDN Professional Diversity Network 2.74 1.39 n/a -22.29 5.85 6,700.00 15.64 -15.91 -15.91 4.84 3.32 -31.40
2017‑09‑15 NYSE WNRL Western Refining Logistics 10.53 52.33 0.06 43.35 170.47 778,300.00 1,455.41 -14.51 -14.51 25.30 23.85 -5.73
2017‑09‑15 NASDAQ ESES Eco-Stim Energy Solutions 2.60 7.64 3.44 -26.95 37.53 25,900.00 52.41 427.02 427.02 1.35 0.68 -49.63
2017‑09‑15 OTC TPLM Triangle Petroleum 10.75 n/a n/a -822.34 5.49 503,000.00 5.36 -37.49 -37.49 0.07 0.07 0.00
2017‑09‑15 OTC XCLK Cross Click Media n/a n/a n/a -4.25 3.80 13,437,900.00 0.26 -2.46 -2.46 0.00 0.00 0.00
2017‑09‑15 NASDAQ MBLX Metabolix 7.58 0.04 n/a -9.40 1.43 110,000.00 3.69 -18.55 -18.55 0.37 0.37 0.00
2017‑09‑15 NASDAQ TBIO Transgenomic 0.29 0.55 0.16 -20.69 8.75 95,600.00 277.33 10.66 10.66 0.52 15.94 2,965.38
2017‑09‑15 NASDAQ RBCN Rubicon Technology 10.16 0.60 2.86 -17.85 1.26 6,300.00 22.09 -74.30 -74.30 8.31 8.06 -3.01
2017‑09‑15 NASDAQ RMTI Rockwell Medical 3.28 5.99 8.54 -25.92 8.44 192,500.00 225.19 7.54 7.54 6.43 4.68 -27.22
2017‑09‑15 NASDAQ MKGI Monaker Group 0.66 n/a n/a -10.04 6.15 100.00 52.26 7.62 7.62 2.65 3.07 15.85
2017‑09‑15 AMEX LODE Comstock Mining 2.03 n/a 0.00 -10.58 1.60 303,800.00 12.28 -97.94 -97.94 0.18 0.23 25.00
2017‑09‑15 NYSE ECR Eclipse Resources 21.80 113.21 n/a 8.53 158.59 384,200.00 504.50 63.24 63.24 2.37 1.69 -28.69
2017‑09‑15 AMEX NES Nuverra Environmental Solutions 4.09 36.19 3.75 n/a 31.34 13,100.00 134.50 n/a n/a 0.26 10.71 4,019.23
2017‑09‑15 OTC NJMC New Jersey Mining 0.38 n/a 0.19 -0.02 1.20 228,600.00 15.31 685.97 685.97 0.12 0.12 0.00
2017‑09‑15 OTC NTFU Nutrafuels 0.15 n/a 0.19 -23.63 0.59 15,600.00 52.13 694.60 694.60 0.64 0.64 0.00
2017‑09‑15 NASDAQ ONCE Spark Therapeutics 127.69 n/a 5.56 -253.48 54.64 410,700.00 3,068.67 -40.22 -40.22 81.88 81.25 -0.77
2017‑09‑15 NASDAQ QBAK Qualstar 5.23 1.98 1.61 0.64 2.64 6,600.00 15.46 13.00 13.00 6.24 7.62 22.12
2017‑09‑15 OTC INTZ Intrusion 0.13 1.24 n/a -0.03 1.87 1,200.00 4.04 12.45 12.45 0.31 0.31 0.00
2017‑09‑15 NASDAQ INAP Internap 16.16 17.52 n/a -45.27 76.35 486,900.00 218.71 -5.89 -5.89 4.21 10.20 142.28
2017‑09‑15 NASDAQ HNSN Hansen Medical 12.50 2.61 9.60 -46.21 42.28 13,300.00 75.58 -17.58 -17.58 3.98 3.98 0.00
2017‑09‑15 NYSE SGY Stone Energy 277.84 36.38 n/a n/a 113.97 205,500.00 709.75 n/a n/a 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 8.76 40.53 40.53 0.28 0.28 0.00
2017‑09‑15 NASDAQ FCSC Fibrocell Science 12.20 n/a n/a -16.20 1.89 64,300.00 64.65 -100.00 -100.00 3.38 2.34 -30.77
2017‑09‑15 NASDAQ AVEO AVEO Pharmaceuticals 16.16 0.60 n/a -65.03 32.43 3,084,500.00 259.13 201.35 201.35 3.55 2.14 -39.72
2017‑09‑15 OTC ACUR Acura Pharmaceuticals 0.77 n/a n/a -5.68 4.47 4,100.00 12.41 -33.56 -33.56 0.59 0.59 0.00
2017‑09‑15 NASDAQ IMMU Immunomedics 306.75 0.20 n/a -153.27 93.62 1,104,800.00 4,299.13 -4.39 -4.39 11.29 26.14 131.53
2017‑09‑15 NASDAQ ABUS Arbutus Biopharma 12.46 0.72 n/a -84.41 10.40 491,500.00 622.09 617.64 617.64 5.00 11.55 131.00
2017‑09‑15 NASDAQ ARWR Arrowhead Pharmaceuticals 69.81 0.02 n/a -34.38 9.12 1,409,800.00 1,428.38 19,736.49 19,736.49 3.30 16.03 385.76
2017‑09‑15 OTC PGSY Portlogic Systems 0.02 n/a n/a -0.07 0.66 10,400.00 8.89 n/a n/a 0.07 0.07 0.00
2017‑09‑15 NASDAQ CNCE Concert Pharmaceuticals 35.70 0.13 n/a 95.64 6.57 61,000.00 389.07 82,595.98 82,595.98 14.58 16.33 12.00
2017‑09‑15 NYSE OSG Overseas Shipholding Group 111.47 24.34 n/a 55.98 34.03 370,400.00 287.24 -15.57 -15.57 2.52 3.53 40.08
2017‑09‑15 NASDAQ RKDA Arcadia Biosciences 20.42 0.05 0.31 -15.71 3.03 301,900.00 22.67 26.29 26.29 0.46 7.43 1,515.22
2017‑09‑15 NASDAQ RGLS Regulus Therapeutics 10.06 n/a n/a -71.91 30.93 1,260,600.00 29.94 -93.97 -93.97 1.31 0.28 -78.63
2017‑09‑15 NASDAQ HCOM Hawaiian Telcom Holdco 19.19 n/a 6.80 -107.24 88.66 10,200.00 337.42 -6.25 -6.25 29.38 28.92 -1.57
2017‑09‑15 NASDAQ HMNY Helios and Matheson Analytics 42.52 24.43 n/a -150.82 179.22 42,030,000.00 9.09 54.47 54.47 3.67 0.10 -97.28
2017‑09‑15 OTC CNXR Connecture 7.74 11.09 n/a -15.54 74.55 246,500.00 6.51 -6.29 -6.29 0.78 0.28 -64.10
2017‑09‑15 NASDAQ SYNT Syntel 41.37 126.62 n/a 166.27 142.69 580,300.00 3,236.56 -4.42 -4.42 18.09 39.13 116.31
2017‑09‑15 OTC AROPQ Aeropostale n/a 22.35 n/a -136.94 241.97 77,700.00 2.42 -18.05 -18.05 0.03 0.03 0.00
2017‑09‑15 OTC SPOM SPO Global 0.00 0.16 n/a -0.59 3.60 113,901,400.00 0.00 -17.09 -17.09 0.00 0.00 0.00
2017‑09‑15 NYSE BKS Barnes & Noble 10.77 19.45 n/a -125.48 1,042.57 634,300.00 411.28 -5.96 -5.96 7.15 5.50 -23.08
2017‑09‑15 OTC ILIU Interleukin Genetics 0.79 0.00 0.07 -7.41 6.09 54,300.00 20.65 -10.70 -10.70 0.09 0.09 0.00
2017‑09‑15 OTC TVMD 24 0.01 0.01 n/a -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 1.25 44.31 11.61 -21.47 113.72 9,400.00 23.35 462.96 462.96 1.65 0.91 -44.85
2017‑09‑15 NASDAQ WATT Energous 44.86 0.03 n/a -49.38 4.09 550,300.00 394.04 -20.52 -20.52 11.60 14.49 24.91
2017‑09‑15 NYSE GEN Genesis Healthcare 57.70 n/a n/a -959.20 859.40 969,400.00 140.58 n/a n/a 1.01 1.43 41.58
2017‑09‑15 NASDAQ AVIR Aviragen Therapeutics 29.40 2.50 n/a -29.40 5.70 816,200.00 31.69 -4.30 -4.30 0.73 0.82 12.33
2017‑09‑15 OTC NYXO Nyxio Technologies n/a n/a n/a -7.24 1.39 10,684,600.00 1.45 -89.62 -89.62 0.00 0.00 0.00
2017‑09‑15 NYSE AFI Armstrong Flooring 52.10 n/a n/a -24.40 463.80 55,300.00 129.21 -1.68 -1.68 15.50 14.11 -8.97
2017‑09‑15 NASDAQ OMEX Odyssey Marine Exploration 1.36 0.54 n/a -11.02 36.37 13,000.00 66.89 -73.34 -73.34 4.49 7.50 67.04
2017‑09‑15 OTC BSTG Biostage 2.82 n/a n/a -11.92 0.81 10,406,100.00 0.66 -100.00 -100.00 0.33 0.23 -30.30
2017‑09‑15 OTC PMBS PuraMed BioScience n/a 0.00 0.01 -5.23 5.67 1,040,000.00 0.04 -100.00 -100.00 0.00 0.00 0.00
2017‑09‑15 AMEX VII Vicon Industries 1.54 6.40 5.64 -7.01 5.69 797,100.00 3.62 -25.47 -25.47 0.43 0.21 -52.64
2017‑09‑15 NASDAQ DJCO Daily Journal 7.22 4.24 0.05 -0.92 22.41 600.00 321.71 -0.55 -0.55 227.25 230.00 1.21
2017‑09‑15 NYSE KDMN Kadmon Holdings 49.17 0.54 0.47 -79.77 50.44 870,500.00 267.90 -52.93 -52.93 3.18 3.38 6.29
2017‑09‑15 NASDAQ LONE Lonestar Resources US 2.04 12.54 n/a -38.66 74.77 574,000.00 255.49 62.26 62.26 2.96 10.04 239.19
2017‑09‑15 OTC USMN U.S. Rare Earth Minerals n/a 0.00 0.01 -0.32 0.16 84,600.00 3.12 -22.48 -22.48 0.03 0.03 0.00
2017‑09‑15 NASDAQ ONS Oncobiologics 5.94 n/a n/a -38.85 31.75 6,600.00 28.45 27.92 27.92 1.65 0.90 -45.45
2017‑09‑15 NASDAQ NYNY Empire Resorts 29.63 2.04 1.44 -46.34 93.30 1,600.00 625.24 -2.38 -2.38 22.50 19.00 -15.56
2017‑09‑15 NASDAQ INTX Intersections n/a 8.22 n/a -14.32 21.86 13,800.00 44.08 -9.13 -9.13 3.47 1.77 -48.99
2017‑09‑15 NYSE EMG Emergent Capital 12.92 n/a n/a -3.51 n/a 3,466,400.00 47.41 4,552.29 4,552.29 0.30 0.30 0.00
2017‑09‑15 NASDAQ ONTX Onconova Therapeutics n/a n/a n/a -24.09 10.55 658,300.00 37.25 -85.81 -85.81 1.73 0.47 -72.83
2017‑09‑15 NASDAQ CPAH CounterPath 3.05 3.93 n/a -2.46 4.57 195,400.00 19.29 -3.57 -3.57 2.91 3.07 5.53
2017‑09‑15 OTC MSLP MusclePharm n/a 16.93 7.74 -10.97 30.45 12,600.00 32.41 -22.90 -22.90 2.20 2.20 0.00
2017‑09‑15 NASDAQ SHOS Sears Hometown and Outlet Stores 14.29 12.78 n/a -95.06 206.12 100,900.00 43.13 -16.91 -16.91 2.30 2.35 2.17
2017‑09‑15 NASDAQ PESI Perma-Fix Environmental Services 2.92 4.76 0.32 -4.13 18.44 10,500.00 50.58 -2.83 -2.83 3.80 4.30 13.16
2017‑09‑15 NASDAQ PHMD PhotoMedex 2.18 n/a n/a -18.82 4.42 57,100.00 12.70 n/a n/a 0.95 1.07 12.63
2017‑09‑15 NASDAQ AETI American Electric Technologies 0.63 6.39 1.94 -2.23 14.65 51,100.00 10.59 24.64 24.64 1.45 1.25 -13.79
2017‑09‑15 AMEX REED Reeds n/a 2.46 6.83 -18.37 11.61 32,500.00 68.85 -11.20 -11.20 2.25 2.75 22.22
2017‑09‑15 NASDAQ DEST Destination Maternity 2.00 8.89 66.42 -21.60 71.73 96,700.00 42.71 -6.34 -6.34 1.38 5.87 325.36
2017‑09‑15 NASDAQ LAYN Layne Christensen Co. 17.80 73.68 23.26 -27.31 167.77 321,300.00 284.22 -21.01 -21.01 12.18 15.62 28.24
2017‑09‑15 NASDAQ ATEC Alphatec Holdings n/a 11.96 28.87 -2.29 34.49 66,200.00 74.22 -15.39 -15.39 2.30 2.89 25.65
2017‑09‑15 OTC ABCE ABCO Energy 0.03 n/a 0.04 -0.60 1.14 376,400.00 2.97 79.41 79.41 0.01 0.01 0.00
2017‑09‑15 AMEX STRP Straight Path Communications 7.56 0.03 1.59 -45.66 23.11 1,829,000.00 2,196.89 -69.48 -69.48 179.74 183.37 2.02
2017‑09‑15 NASDAQ NMRX Numerex 6.58 8.96 5.91 -24.32 24.64 27,500.00 77.34 -21.02 -21.02 3.86 3.93 1.81
2017‑09‑15 OTC ACNV Accelera Innovations n/a n/a n/a -1.93 2.49 597,500.00 0.32 -99.92 -99.92 0.00 0.00 0.00
2017‑09‑15 NASDAQ SHLO Shiloh Industries 17.61 n/a 69.71 -0.70 236.06 46,700.00 200.76 -2.24 -2.24 9.05 8.30 -8.29
2017‑09‑15 NASDAQ WINA Winmark 1.80 n/a 0.08 n/a 12.07 3,900.00 562.99 4.75 4.75 131.90 146.00 10.69
2017‑09‑15 AMEX LIQT LiqTech International 0.83 1.14 4.84 -4.46 4.38 253,400.00 51.79 -18.43 -18.43 0.35 0.81 131.43
2017‑09‑15 NASDAQ RIBT RiceBran Technologies 5.13 1.55 n/a -6.20 1.79 100,900.00 53.84 2.87 2.87 1.10 2.54 130.91
2017‑09‑15 AMEX ENSV Enservco 1.01 12.82 0.51 -6.89 5.98 60,500.00 60.49 65.60 65.60 0.46 1.15 150.00
2017‑09‑15 AMEX IGC India Globalization Capital 1.66 0.56 0.49 -1.79 2.35 71,500.00 13.96 277.79 277.79 0.33 0.43 31.82
2017‑09‑15 AMEX FPP FieldPoint Petroleum 0.33 n/a n/a 2.67 4.22 391,000.00 2.13 8.40 8.40 0.36 0.20 -44.44
2017‑09‑15 AMEX NTN NTN Communications 2.63 1.03 n/a -1.08 7.34 12,300.00 11.54 -4.65 -4.65 6.44 4.95 -23.14
2017‑09‑15 OTC MBVX MabVax Therapeutics Holdings 0.89 n/a n/a -19.02 5.81 3,138,200.00 10.31 -100.00 -100.00 0.70 1.15 64.29
2017‑09‑15 OTC WIZD Wizard World 1.71 0.27 n/a -5.73 6.03 21,900.00 11.65 -31.88 -31.88 0.17 0.17 0.00
2017‑09‑15 AMEX LLEX Lilis Energy 35.63 14.67 n/a -80.08 44.65 134,600.00 329.38 n/a n/a 3.83 5.46 42.56
2017‑09‑15 NASDAQ RLJE RLJ Entertainment 4.20 n/a 4.31 -6.13 n/a 4,500.00 73.27 7.56 7.56 3.08 4.70 52.60
2017‑09‑15 NASDAQ SIEB Siebert Financial 5.38 n/a n/a 2.16 1.12 38,500.00 401.38 33.61 33.61 3.95 15.11 282.53
2017‑09‑15 NASDAQ VUZI Vuzix 36.07 1.05 4.28 -19.63 3.18 320,600.00 218.07 160.31 160.31 6.15 7.67 24.80