Nameshorts
CreatorBryson
Performance4.882
Current Holdings286
Rules
AssetsCurrent  +   OperatingIncome - LiabilitiesCurrent < 0;
MarketCap;
Price;
Volume;
Revenue;
RevenueGrowth;
Sales;
NetIncome;
DebtGrowth;
OperatingExpenses;
OperatingExpensesGrowth;
    
        

Short


Copy Screen Create Alert
Buy Date Exchange Symbol Company Assets Current Operating Income Liabilities Current Market Cap Volume Revenue Revenue Growth Sales Net Income Debt Growth Operating Expenses Operating Expenses Growth Buy Price Current Price % Change
2017‑11‑22 OTC VCSY Vertical Computer Systems 0.48 -3.09 22.29 23.80 201,100.00 3.83 -10.23 3.83 -5.47 5.97 3.87 23.85 0.02 0.02 0.00
2017‑11‑22 NASDAQ TBIO Transgenomic 1.08 -7.82 14.25 0.30 134,900.00 1.56 -5.81 1.56 -7.62 2.87 7.61 -14.53 0.52 0.52 0.00
2017‑11‑22 NASDAQ PRPO Precipio 1.08 -7.82 14.25 9.21 31,600.00 1.56 -5.81 1.56 -7.62 2.87 7.61 -14.53 1.26 1.26 0.00
2017‑11‑22 NASDAQ INPX Inpixon 14.93 -23.72 44.58 913.47 1,128,500.00 53.17 53.17 -27.50 38.65 0.30 0.30 0.00
2017‑11‑22 OTC PNTV Players Network 0.00 -1.29 3.29 22.07 1,498,600.00 0.14 17,600.79 0.14 -1.76 1.42 25.33 0.04 0.04 0.00
2017‑11‑22 OTC ICTV ICTV Brands 5.07 -0.98 5.31 31.39 5,500.00 16.79 -30.33 16.79 -1.00 808.41 12.77 -28.28 0.60 0.60 0.00
2017‑11‑17 NASDAQ REXX Rex Energy 35.88 -132.61 98.29 19.02 55,100.00 139.02 -19.17 139.02 -176.72 -4.32 271.62 -55.26 1.98 1.92 -3.03
2017‑11‑17 NASDAQ VNR Vanguard Natural Resources 0.00 -801.96 0.00 4.01 5,306,200.00 344.61 -39.18 344.61 -815.01 -99.32 249.83 3.10 0.20 0.20 0.00
2017‑11‑17 NASDAQ FXCM FXCM 510.59 -1.17 599.81 17.20 88,700.00 284.06 -29.39 284.06 43.93 1.89 193.85 -57.90 2.80 2.80 0.00
2017‑11‑17 OTC BRFH Barfresh Food Group 5.03 -9.94 1.41 65.93 68,700.00 1.46 589.23 1.46 -10.19 10.62 217.52 0.69 0.69 0.00
2017‑11‑17 OTC MSLP MusclePharm 21.39 -8.66 21.85 30.53 12,600.00 132.50 -20.59 132.50 -3.48 60.59 52.23 -41.04 2.20 2.20 0.00
2017‑11‑17 OTC AEYE AudioEye 1.67 -4.48 4.42 17.80 321,000.00 0.99 193.41 0.99 -9.58 -100.00 4.25 -33.94 0.18 0.18 0.00
2017‑11‑17 OTC GTXO GTX 0.28 -0.92 1.81 4.14 1,267,600.00 0.43 -3.67 0.43 -1.22 114.50 0.27 19.48 0.01 0.01 0.00
2017‑11‑17 OTC QPRC Quest Patent Research 0.16 -0.68 0.27 1.06 2,700.00 0.02 -44.32 0.02 -0.96 -100.00 0.77 36.49 0.00 0.00 0.00
2017‑11‑17 NASDAQ RLOG Rand Logistics 25.55 -0.28 256.10 6.26 8,328,100.00 115.45 -22.23 115.45 -18.23 4.52 111.48 -20.37 0.63 0.37 -41.27
2017‑11‑17 NASDAQ CDTI Clean Diesel Technologies 8.16 -15.66 8.98 0.01 293,400.00 36.84 -7.30 36.84 -23.47 -69.02 21.60 -4.80 2.30 2.23 -3.04
2017‑11‑17 OTC NUVL Nuvel Holdings 0.34 -10.09 4.16 0.89 3,900.00 2.31 843.27 2.31 -10.78 11.30 877.55 0.19 0.19 0.00
2017‑11‑17 AMEX WYY WidePoint 21.39 -4.16 18.03 55.40 313,300.00 78.42 10.70 78.42 -4.13 -61.75 18.17 -2.79 0.58 0.65 12.07
2017‑11‑17 OTC INNV Innovus Pharmaceuticals 2.25 -5.83 2.81 16.08 278,600.00 4.82 559.30 4.82 -13.70 5.95 52.12 0.10 0.10 0.00
2017‑11‑17 OTC ICLD InterCloud Systems 17.04 -18.62 57.24 13.52 9,506,300.00 78.00 4.12 78.00 -26.47 -7.63 38.43 -21.02 0.03 0.03 0.00
2017‑11‑17 AMEX ENSV Enservco 5.74 -11.01 26.82 21.44 74,500.00 24.61 -36.54 24.61 -8.55 -31.16 3.93 -18.05 0.63 0.72 14.29
2017‑11‑17 OTC SENR Strategic Environmental & Energy Resources 1.34 -4.33 4.83 36.15 129,200.00 11.68 -7.60 11.68 -4.64 27.55 16.02 -0.08 0.67 0.67 0.00
2017‑11‑17 NASDAQ PFMT Performant Financial 51.48 -7.93 43.86 94.58 40,300.00 141.36 -11.31 141.36 -11.45 -41.46 149.29 -2.37 1.84 1.82 -1.09
2017‑11‑17 NASDAQ OREX Orexigen Therapeutics 112.28 -56.97 56.23 30.17 83,800.00 33.71 37.82 33.71 -24.52 -27.06 82.68 -2.16 1.69 1.62 -4.14
2017‑11‑17 OTC MHTX Manhattan Scientifics 0.45 -6.38 1.31 21.39 1,002,700.00 0.15 134.38 0.15 -6.11 -13.91 6.53 3.45 0.04 0.04 0.00
2017‑11‑17 AMEX RHE Regional Health Properties 4.54 4.25 20.53 5.34 45,400.00 27.34 48.57 27.34 -7.46 17.79 -4.87 0.24 0.27 12.50
2017‑11‑17 NASDAQ GLBR Global Brokerage 510.59 -1.17 599.81 6.76 373,100.00 284.06 -29.39 284.06 43.93 1.89 193.85 -57.90 1.10 0.58 -47.18
2017‑11‑17 OTC BICX BioCorRx 0.03 -2.18 1.23 49.54 575,800.00 0.70 -24.11 0.70 -5.90 -100.00 2.88 -52.28 0.20 0.20 0.00
2017‑11‑17 AMEX ADK Adcare Health Systems 4.54 4.25 20.53 19.30 30,000.00 27.34 48.57 27.34 -7.46 17.79 -4.87 0.91 0.91 0.00
2017‑11‑17 AMEX UAMY United States Antimony 1.74 -0.82 3.27 19.70 39,800.00 11.89 -9.30 11.89 -1.31 -1.85 0.99 -2.67 0.23 0.22 -4.35
2017‑11‑17 NASDAQ GTXI GTx 0.28 -0.92 1.81 3,468.20 34,500.00 0.43 -3.67 0.43 -1.22 114.50 0.27 19.48 10.05 11.95 18.91
2017‑11‑17 OTC TEAR TearLab 12.74 -15.98 5.81 3.96 808,400.00 28.01 11.36 28.01 -19.92 5.91 43.99 -20.44 0.69 0.69 0.00
2017‑11‑17 OTC PTOI Plastic2Oil 0.45 -1.83 4.47 4.99 68,300.00 0.02 31.22 0.02 -5.70 0.86 -20.63 0.04 0.04 0.00
2017‑11‑17 NASDAQ SRAX Social Reality, Inc. Class A 7.96 -4.78 14.05 11.77 7,548,400.00 35.76 18.05 35.76 -4.25 17.32 16.74 3.30 5.82 76.36
2017‑11‑17 OTC ALES Evans Brewing 0.79 0.00 2.38 9.97 900.00 1.95 0.11 1.95 -1.13 -61.40 1.30 52.78 2.15 2.15 0.00
2017‑11‑17 OTC SCRI Social Reality 7.96 -4.78 14.05 8.06 3,500.00 35.76 18.05 35.76 -4.25 17.32 16.74 1.30 1.30 0.00
2017‑11‑17 AMEX TIK Tel-Instrument Electronics 5.73 -2.37 8.80 8.47 6,000.00 18.75 -24.43 18.75 -4.76 -99.30 9.06 54.70 2.55 2.49 -2.35
2017‑11‑17 AMEX REED Reeds 11.00 -3.05 12.73 29.28 92,800.00 42.47 -7.57 42.47 -5.01 -6.34 11.81 -17.61 2.00 2.00 -0.25
2017‑11‑17 OTC SFOR Strikeforce Technologies 0.98 -2.44 11.20 45.83 23,451,600.00 0.38 41.51 0.38 2.94 -100.00 2.82 105.18 0.02 0.02 0.00
2017‑11‑17 OTC CICN Cicero 0.18 -3.54 4.38 0.00 97,600.00 1.25 -35.62 1.25 -3.91 -100.00 2.56 -30.47 0.01 0.01 0.00
2017‑11‑14 NASDAQ MARK Remark Media 33.71 -22.60 112.00 77.60 4,193,800.00 59.33 316.95 59.33 -31.68 81.92 122.59 4.82 8.54 77.18
2017‑11‑14 NASDAQ QUMU Qumu 15.98 -11.36 15.67 27.97 47,000.00 31.68 -8.05 31.68 -11.18 30.68 -33.81 2.38 2.44 2.52
2017‑11‑14 AMEX MICR Micron Solutions 0.00 -0.50 0.00 10.02 45,400.00 19.64 -8.64 19.64 -0.71 19.31 3.40 -7.65 3.68 3.40 -7.61
2017‑11‑10 NASDAQ TRHC Tabula Rasa HealthCare 28.29 4.55 38.67 644.03 86,500.00 94.06 34.30 94.06 -6.25 24.33 65.02 28.07 35.46 26.33
2017‑11‑10 AMEX SDPI Superior Drilling Products 6.82 -8.25 8.63 15.32 90,400.00 7.15 7.15 -9.13 14.56 1.02 1.29 26.47
2017‑11‑10 NASDAQ VTGN VistaGen Therapeutics 4.66 -10.25 1.88 9.10 56,600.00 1.25 1.25 -10.26 -100.00 11.50 -35.58 0.79 0.86 8.86
2017‑11‑10 NASDAQ ARGS Argos Therapeutics 10.79 -52.31 7.29 11.65 2,904,600.00 0.95 82.41 0.95 -53.03 -7.10 14.20 28.99 0.17 0.20 14.71
2017‑11‑10 NASDAQ PEGI Pattern Energy Group 232.35 0.24 470.62 1,901.19 830,700.00 354.05 7.34 354.05 -52.30 25.75 50.47 34.97 20.91 21.76 4.07
2017‑11‑10 NASDAQ DTRM Determine 19.97 0.00 39.31 24.69 16,800.00 27.46 2.63 27.46 -9.42 21.62 -17.79 2.23 1.71 -23.32
2017‑11‑10 NYSE XON Intrexon 179.74 -125.17 87.80 1,506.49 2,727,300.00 190.93 9.98 190.93 -190.27 -6.80 316.09 -1.37 11.81 13.34 12.96
2017‑11‑10 NASDAQ NCLH Norwegian Cruise Line Holdings 864.83 925.46 2,528.66 12,568.69 1,277,500.00 4,874.34 12.18 4,874.34 633.09 0.02 1,098.65 11.30 55.23 55.31 0.14
2017‑11‑10 NASDAQ RLJE RLJ Entertainment 0.00 -3.71 0.00 0.05 1,100.00 80.24 -35.77 80.24 -21.87 -32.26 27.14 -66.34 3.98 4.05 1.76
2017‑11‑10 NYSE AMID American Midstream Partners 104.78 -23.27 112.72 652.86 54,700.00 160.95 -31.52 160.95 -0.67 101.54 212.83 6.71 13.10 12.55 -4.20
2017‑11‑10 NYSE JAX J. Alexander's Holdings 14.57 10.09 26.19 144.75 13,300.00 219.58 0.77 219.58 7.04 -100.00 209.49 -0.01 9.85 9.75 -1.02
2017‑11‑10 NASDAQ BLFS BioLife Solutions 6.37 -4.85 1.75 80.89 172,300.00 8.23 27.57 8.23 -8.04 9.63 9.05 5.91 5.72 -3.21
2017‑11‑10 NASDAQ RKDA Arcadia Biosciences 17.17 -18.62 2.52 9.73 373,600.00 3.19 -41.12 3.19 -19.62 0.79 21.81 3.96 0.28 0.22 -21.43
2017‑11‑10 NASDAQ VUZI Vuzix 13.62 -18.54 3.47 142.62 214,900.00 2.13 -22.64 2.13 -19.25 10.37 17.37 45.89 5.60 6.90 23.21
2017‑11‑10 NASDAQ ALQA Alliqua 7.78 -31.19 20.89 10.70 21,100.00 18.24 21.27 18.24 -28.24 -25.54 44.46 19.21 2.02 2.23 10.40
2017‑11‑10 NASDAQ RTK Rentech 53.63 -173.99 54.06 11.10 2,020,600.00 150.74 -49.05 150.74 172.85 -34.61 167.50 -29.46 0.20 0.20 0.00
2017‑11‑10 NASDAQ FBIO Fortress Biotech 140.00 -65.71 83.27 161.67 56,500.00 16.48 1,809.62 16.48 -71.29 25.89 -57.83 -212.52 3.90 4.00 2.56
2017‑11‑09 NASDAQ MIFI Novatel Wireless 72.24 -45.00 66.26 134.78 151,200.00 243.56 10.23 243.56 -60.57 -2.80 124.94 26.37 2.50 2.50 0.00
2017‑11‑09 AMEX NSPR InspireMD 6.27 -7.65 2.72 4.67 220,200.00 1.89 -18.01 1.89 -8.46 -100.00 7.75 -45.38 0.37 0.42 13.51
2017‑11‑09 OTC EARK Ecoark Holdings 4.74 -24.85 3.40 0.19 107,000.00 14.40 8,908.52 14.40 -25.23 26.68 728.35 5.00 5.00 0.00
2017‑11‑09 NASDAQ INSG Inseego 72.24 -45.00 66.26 77.63 383,900.00 243.56 10.23 243.56 -60.57 -2.80 124.94 26.37 1.34 1.56 16.79
2017‑11‑09 NYSE HCHC HC2 Holdings 0.00 -1.42 96.48 226.68 124,300.00 1,558.13 39.02 1,558.13 -97.43 731.96 1,559.37 39.55 5.10 5.50 7.84
2017‑11‑09 NASDAQ HLIT Harmonic 176.06 -67.04 146.32 338.00 593,900.00 405.91 7.66 405.91 -72.31 282.39 30.11 3.80 4.45 17.11
2017‑11‑09 AMEX BRG Bluerock Residential Growth REIT 0.00 -1.03 0.00 303.13 163,400.00 77.05 74.11 77.05 -2.97 -100.00 78.08 66.92 11.60 11.46 -1.21
2017‑11‑09 NYSE KFS Kingsway Financial Services 0.00 -7.07 0.00 119.65 38,000.00 176.63 10.42 176.63 0.52 485.73 183.48 14.02 5.54 5.50 -0.72
2017‑11‑07 NASDAQ SNES SenesTech 4.24 -10.52 1.44 9.35 584,200.00 0.32 31.95 0.32 -10.79 10.83 -31.80 2.48 0.88 -64.52
2017‑11‑03 NYSE CNX CONSOL Energy 805.28 0.00 860.19 3,690.50 2,085,100.00 2,026.38 -34.94 2,026.38 -839.15 31.55 733.30 -15.05 16.27 16.43 0.98
2017‑11‑03 NASDAQ GPOR Gulfport Energy 346.74 -868.15 612.82 2,313.23 2,868,800.00 385.91 -45.61 385.91 -979.71 70.34 291.53 10.11 13.33 12.57 -5.70
2017‑11‑03 NYSE SMLP Summit Midstream Partners 68.96 0.00 82.03 1,417.37 69,500.00 402.36 8.36 402.36 -38.19 31.39 37.59 37.43 20.10 19.15 -4.73
2017‑11‑03 NASDAQ GNMK GenMark Diagnostics 42.07 -41.53 34.94 395.85 334,300.00 39.41 28.82 39.41 -42.20 65.63 16.11 4.26 4.64 8.92
2017‑10‑31 OTC ADAC Adama Technologies 1.57 0.31 4.57 23.35 7,700.00 2.88 16.67 2.88 2.04 0.49 149.25 0.07 0.07 0.00
2017‑10‑19 NYSE SE Spectra Energy 1,766.00 1,559.00 3,905.00 27,914.88 3,799,600.00 4,916.00 -6.08 4,916.00 1,020.00 6.63 1,603.00 6.58 16.26 13.85 -14.82
2017‑10‑04 OTC SCIL Scientific Learning 5.53 -6.79 11.76 13.97 1,300.00 21.06 -25.16 21.06 -6.20 22.95 -26.87 0.59 0.59 0.00
2017‑10‑04 OTC CEGX Cardinal Energy Group 0.00 -3.77 0.00 0.38 30,952,300.00 0.92 5,414.59 0.92 -8.61 -100.00 4.69 198.03 0.00 0.00 0.00
2017‑10‑04 OTC PHRX Pharmagen 0.84 -3.61 8.29 0.79 1,100.00 4.81 537.24 4.81 -6.00 6.66 385.84 0.00 0.00 0.00
2017‑10‑02 NASDAQ TERP TerraForm Power 756.27 88.98 895.77 1,848.36 418,500.00 654.56 39.41 654.56 -241.51 -31.85 247.39 -3.85 13.10 12.81 -2.21
2017‑09‑28 NYSE MODN Model N 87.09 -38.61 76.92 424.01 822,900.00 131.17 22.62 131.17 -39.55 108.68 26.35 14.95 15.90 6.35
2017‑09‑28 NASDAQ CASM CAS Medical Systems 11.20 -4.87 4.56 18.86 9,700.00 22.24 2.77 22.24 -3.16 17.01 2.00 0.92 0.67 -27.17
2017‑09‑28 NASDAQ NTWK NetSol Technologies 0.00 -1.00 0.00 42.73 59,800.00 65.37 26.45 65.37 -1.74 -2.01 29.41 8.70 3.50 4.15 18.57
2017‑09‑28 OTC ECPN El Capitan Precious Metals 0.11 -3.16 0.51 25.46 750,300.00 0.00 0.00 -4.51 3.16 39.55 0.08 0.08 0.00
2017‑09‑28 NASDAQ IPXL Impax Laboratories 633.20 -494.18 367.43 1,183.16 293,500.00 824.43 -4.19 824.43 -472.03 343.08 18.63 20.30 16.95 -16.50
2017‑09‑28 NYSE CLR Continental Resources 1,060.97 -287.53 865.17 14,389.26 1,774,700.00 1,980.27 -26.11 1,980.27 -399.68 2,267.81 -21.91 38.61 46.24 19.76
2017‑09‑28 NYSE BOX Box 303.08 -150.66 297.09 2,452.50 1,496,100.00 398.61 31.68 398.61 -151.79 437.13 4.93 19.32 23.52 21.74
2017‑09‑28 NYSE CEQP Crestwood Equity Partners 452.30 -108.70 478.70 1,599.12 260,400.00 2,520.50 -4.27 2,520.50 -192.10 246.30 -19.64 24.40 23.30 -4.51
2017‑09‑28 NASDAQ RWLK ReWalk Robotics 19.40 -30.44 9.62 24.91 1,624,100.00 5.87 56.67 5.87 -32.50 31.18 22.80 1.45 1.15 -20.69
2017‑09‑28 NASDAQ GPRO GoPro 510.25 -372.97 316.23 1,177.02 3,691,000.00 1,185.48 20.26 1,185.48 -419.00 834.89 217.35 11.01 8.58 -22.07
2017‑09‑28 NASDAQ AKTS Akoustis Technologies 6.07 -9.96 3.84 108.74 133,400.00 0.49 90.91 0.49 -9.11 10.45 122.52 6.52 6.43 -1.38
2017‑09‑28 NASDAQ ACTA Actua 383.35 -44.42 76.43 559.25 93,800.00 109.30 109.30 65.85 153.72 15.30 15.50 1.31
2017‑09‑28 NASDAQ VRML Vermillion 8.30 -14.95 2.23 91.35 245,500.00 2.64 21.36 2.64 -14.97 14.90 -22.07 1.80 1.81 0.56
2017‑09‑28 NASDAQ VBIV VBI Vaccines, Inc. 7.89 -13.16 3.03 96.90 179,100.00 0.40 0.40 -13.90 0.29 7.69 3.85 4.55 18.18
2017‑09‑28 AMEX CPHI China Pharma Holdings 15.00 -8.16 10.38 7.41 46,800.00 15.57 -23.49 15.57 -9.18 11.72 -32.68 0.17 0.18 2.86
2017‑09‑28 NYSE SR Spire 8.58 -6.60 10.29 720.06 158,400.00 22.11 -64.08 22.11 -1.86 11.91 -27.86 74.65 78.15 4.69
2017‑09‑28 NASDAQ BIND BIND Therapeutics 13.83 -39.48 16.12 10.65 179,000.00 15.40 41.28 15.40 -36.58 -100.00 54.88 45.33 0.51 0.51 0.00
2017‑09‑28 OTC GIGA Giga-tronics 6.87 -2.34 7.83 4.60 624,000.00 16.27 11.45 16.27 -1.55 6.89 -17.21 0.75 0.47 -37.33
2017‑09‑28 OTC IDNG Independence Energy 1.72 -0.33 1.04 4.61 303,300.00 0.93 3,057.42 0.93 -0.41 0.13 646.22 0.01 0.01 0.00
2017‑09‑28 NYSE ECR Eclipse Resources 76.73 -114.47 124.38 701.10 427,400.00 235.03 -7.95 235.03 -203.81 349.51 -71.88 2.50 2.61 4.40
2017‑09‑28 NASDAQ APPS Digital Turbine 30.55 -22.02 39.00 119.65 310,800.00 91.55 5.79 91.55 -24.26 35.38 -1.04 1.51 1.79 18.54
2017‑09‑15 NYSE STR Questar 162.60 374.40 658.20 4,415.57 14,442,700.00 1,134.90 -6.98 1,134.90 208.70 762.30 -16.60 25.06 25.06 0.00
2017‑09‑15 OTC FRMA Firma Holdings 2.95 -3.34 7.55 8.07 4,800.00 0.11 0.11 -10.01 2,917.90 2.91 8.19 0.08 0.08 0.00
2017‑09‑15 NASDAQ RLOC ReachLocal 29.33 -60.87 94.79 137.26 11,800.00 382.60 -25.57 382.60 -61.52 202.26 -19.57 4.60 4.60 0.00
2017‑09‑15 NYSE BIOA BioAmber 25.60 -29.63 18.82 20.37 430,500.00 8.27 280.88 8.27 -28.37 22.72 24.24 -38.22 0.48 0.45 -6.25
2017‑09‑15 OTC TPLM Triangle Petroleum 19.14 -868.18 5.49 18.88 503,000.00 358.13 -37.49 358.13 -822.34 12.87 1,226.31 156.78 0.07 0.07 0.00
2017‑09‑15 NASDAQ OMER Omeros 117.90 -54.28 24.31 856.78 446,400.00 41.62 208.07 41.62 -66.75 95.89 13.15 20.65 18.76 -9.15
2017‑09‑15 NASDAQ NETE Net Element 11.47 -8.84 11.56 10.45 62,500.00 54.29 34.92 54.29 -13.62 15.12 63.12 24.37 0.54 3.92 623.25
2017‑09‑15 OTC NVIC N-Viro International 0.31 -2.10 3.05 0.19 5,616,700.00 1.19 -10.77 1.19 -2.27 -100.00 2.04 48.50 0.02 0.02 0.00
2017‑09‑15 NASDAQ HPJ Highpower International 147.32 5.72 143.45 62.85 148,900.00 173.85 18.93 173.85 5.63 -100.00 32.36 30.58 4.70 4.20 -10.64
2017‑09‑15 NASDAQ AVID Avid Technology 0.00 64.02 0.00 264.67 950,000.00 511.93 1.25 511.93 48.22 96.76 268.71 -10.78 4.50 7.05 56.67
2017‑09‑15 NYSE CIO City Office REIT 0.00 -0.30 0.00 390.68 132,400.00 72.46 31.62 72.46 0.38 7.37 72.76 44.00 12.96 12.99 0.23
2017‑09‑15 NYSE PN Patriot National 79.97 0.00 107.93 35.32 3,118,000.00 209.72 78.84 209.72 -5.26 207.84 118.39 1.20 0.36 -70.00
2017‑09‑15 OTC ECIG Electronic Cigarettes International Group 9.73 -44.64 39.16 1.06 2,129,500.00 54.23 1,647.72 54.23 -44.22 75.11 262.58 0.01 0.01 0.00
2017‑09‑15 OTC BLPG Blue Line Protection Group 0.27 -2.00 2.48 4.71 90,000.00 2.82 7.73 2.82 -2.44 -32.50 2.40 52.80 0.04 0.04 0.00
2017‑09‑15 OTC INIS International Isotopes 3.79 -1.50 5.73 36.30 6,000.00 6.55 -7.22 6.55 -1.90 9.88 4.35 4.90 0.09 0.09 0.00
2017‑09‑15 NASDAQ CERS Cerus 88.43 -61.45 23.87 411.92 589,500.00 39.27 14.76 39.27 -62.91 -100.00 80.43 11.96 2.63 3.74 42.21
2017‑09‑15 NASDAQ CYTX Cytori Therapeutics 9.41 -19.71 18.40 12.90 349,600.00 4.66 -3.76 4.66 -22.05 -34.01 28.37 19.41 0.33 0.39 16.67
2017‑09‑15 AMEX CVSL CVSL 25.60 -30.33 70.47 32.14 101,900.00 144.25 26.54 144.25 -34.93 -8.31 108.75 18.79 0.96 0.96 0.00
2017‑09‑15 NASDAQ HNSN Hansen Medical 26.03 -37.84 42.28 75.41 13,300.00 16.07 -5.38 16.07 -46.21 2.20 38.85 -18.91 3.98 3.98 0.00
2017‑09‑15 NYSE SGY Stone Energy 358.60 -509.17 162.36 709.69 248,500.00 377.39 -30.71 377.39 -590.59 25.57 886.56 -53.58 27.15 30.64 12.85
2017‑09‑15 OTC IVDA Iveda Solutions 1.92 -3.34 3.57 8.19 19,800.00 3.07 -8.18 3.07 -3.79 -100.00 4.02 -45.81 0.28 0.28 0.00
2017‑09‑15 NASDAQ AVEO AVEO Pharmaceuticals 41.53 -29.39 17.85 364.64 1,899,100.00 2.52 -86.78 2.52 -26.89 -100.00 31.91 1.46 3.55 3.00 -15.49
2017‑09‑15 NASDAQ RGLS Regulus Therapeutics 79.57 -81.50 11.76 81.06 517,300.00 1.19 -94.25 1.19 -81.84 82.70 9.51 1.31 0.89 -32.06
2017‑09‑15 OTC CNXR Connecture 20.59 -20.87 44.04 15.37 246,500.00 81.89 -14.56 81.89 -26.53 -34.22 45.87 -1.70 0.78 0.28 -64.10
2017‑09‑15 OTC SIMH Sanomedics 0.05 -2.92 6.93 0.00 2,050,500.00 0.68 156.96 0.68 -7.01 2.83 122.68 0.00 0.00 0.00
2017‑09‑15 OTC SLNN Saleen Automotive 0.22 -5.32 7.66 0.50 61,344,400.00 3.80 -28.02 3.80 -8.51 390.57 5.76 -26.03 0.00 0.00 0.00
2017‑09‑15 OTC SONT Seen On Screen TV 0.00 -1.42 0.37 2.21 7,000.00 0.03 -86.81 0.03 -1.62 18.74 1.43 93.18 0.01 0.01 0.00
2017‑09‑15 OTC SPOM SPO Global 0.32 -0.39 3.60 0.00 113,901,400.00 0.46 -17.09 0.46 -0.59 -100.00 0.55 8.91 0.00 0.00 0.00
2017‑09‑15 OTC FVRG ForeverGreen Worldwide 1.68 -4.07 6.43 7.96 8,000.00 40.28 -40.00 40.28 -5.91 235.45 32.86 -36.31 0.31 0.31 0.00
2017‑09‑15 OTC NEOM NeoMedia Technologies 0.40 -3.35 41.63 0.05 5,200,000.00 3.51 -30.10 3.51 -2.47 -24.12 6.23 87.48 0.00 0.00 0.00
2017‑09‑15 OTC MHRC Magnum Hunter Resources 83.55 -461.09 145.90 2.25 19,414,900.00 154.12 -60.63 154.12 -783.87 11.80 611.16 -30.69 0.01 0.01 0.00
2017‑09‑15 NYSE DVMT Dell Technologies 32,205.00 -3,252.00 42,126.00 16,507.20 1,481,700.00 61,642.00 13.85 61,642.00 -1,718.00 16,211.00 75.98 76.98 80.79 4.95
2017‑09‑15 OTC UMHL Umatrin Holding 0.42 -0.19 0.96 14.30 600.00 1.52 -51.82 1.52 -0.23 1.40 -52.05 0.09 0.09 0.00
2017‑09‑15 NYSE KDMN Kadmon Holdings 76.49 -115.40 58.97 193.99 267,700.00 26.05 -27.06 26.05 -208.75 137.59 -18.86 3.18 3.52 10.69
2017‑09‑15 NASDAQ VTVT vTv Therapeutics 21.49 -55.02 12.20 50.60 56,900.00 0.63 22.16 0.63 -55.35 55.65 43.95 5.69 4.92 -13.53
2017‑09‑15 NASDAQ OSTK Overstock.com 150.98 6.92 175.66 1,416.42 2,840,800.00 1,799.96 8.57 1,799.96 11.25 365.63 324.43 6.31 24.75 61.05 146.67
2017‑09‑15 NASDAQ ABCD Cambium Learning Group 57.76 18.61 112.78 284.35 36,500.00 152.36 5.13 152.36 10.43 -26.78 82.08 7.76 6.14 5.76 -6.19
2017‑09‑15 OTC VIZC VizConnect 0.01 -2.31 226.01 0.00 580,000.00 0.18 -46.08 0.18 -3.34 -100.00 2.49 170.87 0.00 0.00 0.00
2017‑09‑15 NASDAQ COYN COPsync 2.15 -4.03 4.87 1.60 199,100.00 6.13 29.79 6.13 -6.41 -46.28 6.44 32.99 0.18 0.18 0.00
2017‑09‑15 OTC GLRI Glori Energy 3.35 -38.67 11.79 1.06 54,300.00 9.00 179.65 9.00 -36.26 19.57 84.98 0.03 0.03 0.00
2017‑09‑15 NASDAQ NYNY Empire Resorts 11.93 -23.68 84.39 670.57 5,100.00 67.45 -1.04 67.45 -24.20 -100.00 87.10 -13.05 22.50 21.65 -3.78
2017‑09‑15 NASDAQ OHGI One Horizon Group 0.17 -4.88 0.76 0.03 217,800.00 1.61 5.42 1.61 -5.54 -100.00 4.39 -54.00 0.88 1.17 32.65
2017‑09‑15 NASDAQ COLL Collegium Pharmaceutical 118.90 -94.08 26.40 523.65 2,848,700.00 1.71 1.71 -94.18 95.79 256.02 10.58 16.30 54.06
2017‑09‑15 NASDAQ TROVU TrovaGene 8.55 -40.15 5.08 61.26 200.00 0.38 21.82 0.38 -39.20 26.05 40.53 58.39 1.68 1.68 0.00
2017‑09‑15 NASDAQ TROVW TrovaGene 8.55 -40.15 5.08 11.30 223,900.00 0.38 21.82 0.38 -39.20 26.05 40.53 58.39 0.31 0.31 0.00
2017‑09‑15 OTC YPPN Yappn 0.51 -4.79 1.00 2.45 7,700.00 0.36 -63.70 0.36 -6.30 -23.64 5.00 -17.47 0.12 0.12 0.00
2017‑09‑15 AMEX IDI IDI 49.79 -34.04 31.22 278.06 233,600.00 186.84 1,225.92 186.84 -29.09 -1.78 87.08 80.51 5.02 5.02 0.00
2017‑09‑15 OTC STXS Stereotaxis 14.07 -6.43 32.12 12.97 15,000.00 32.16 -14.63 32.16 -5.29 -100.00 31.06 -4.86 0.57 0.57 0.00
2017‑09‑15 OTC LVNVF Levon Resources 12.95 -24.85 12.58 10.61 30,400.00 0.55 -42.62 0.55 -23.20 25.40 2.77 0.35 0.35 0.00
2017‑09‑15 NASDAQ TROV TrovaGene 8.55 -40.15 5.08 22.97 500,700.00 0.38 21.82 0.38 -39.20 26.05 40.53 58.39 0.70 0.57 -18.57
2017‑09‑15 NASDAQ IVTY Invuity 43.38 -38.68 14.96 139.31 35,000.00 32.46 54.35 32.46 -40.61 62.32 28.48 8.40 7.92 -5.65
2017‑09‑15 NASDAQ WEB Web.com Group 112.75 44.70 351.24 1,163.10 211,900.00 710.50 30.74 710.50 3.99 57.16 665.80 127.00 24.45 22.75 -6.95
2017‑09‑15 NASDAQ LEDS SemiLEDS 8.32 -20.61 7.11 8.77 938,800.00 10.14 -28.21 10.14 -21.30 -25.54 15.67 70.15 1.97 5.51 179.70
2017‑09‑15 NYSE CPK Chesapeake Utilities 149.00 84.10 339.27 1,340.67 53,400.00 498.86 8.63 498.86 44.67 -5.95 414.76 8.72 81.25 82.70 1.78
2017‑09‑15 OTC VASO Vasomedical 0.00 1.56 4.62 19.13 46,600.00 72.59 27.17 72.59 0.82 34.01 39.94 27.08 0.12 0.12 0.00
2017‑09‑15 NASDAQ AMDA Amedica 6.31 -11.54 8.13 11.45 34,800.00 15.23 -21.73 15.23 -16.60 -58.65 22.98 -8.95 0.34 3.73 1,006.82
2017‑09‑15 NASDAQ PULM Pulmatrix 7.25 -24.87 0.00 32.93 84,200.00 0.83 137.22 0.83 -27.84 9.32 49.36 1.78 1.62 -8.99
2017‑09‑15 AMEX JRJR JRjr33 25.60 -30.33 70.47 22.63 59,800.00 144.25 26.54 144.25 -34.93 -8.31 108.75 18.79 0.51 0.17 -65.69
2017‑09‑15 AMEX NTN NTN Communications 10.74 -2.28 10.85 0.01 3,500.00 22.31 -9.00 22.31 -2.92 9.05 24.59 -21.72 6.44 5.50 -14.60
2017‑09‑15 NYSE MEP Midcoast Energy Partners 140.70 -152.60 301.90 168.44 277,200.00 1,966.00 -30.84 1,966.00 -157.00 -8.03 459.50 -38.92 7.95 7.95 0.00
2017‑09‑15 NASDAQ NVTR Nuvectra 48.42 -37.40 16.68 92.10 44,200.00 12.54 12.54 -38.43 43.51 11.99 8.76 -26.94
2017‑09‑15 NASDAQ MBVX MabVax Therapeutics Holdings 3.47 -16.66 6.39 7.53 431,500.00 0.15 -88.31 0.15 -17.66 16.81 -13.31 0.70 0.77 10.00
2017‑09‑15 OTC DCOU Discount Coupons 0.00 -4.16 0.00 0.14 50,000.00 -0.02 -116.99 -0.02 -5.02 -100.00 4.20 155.08 0.01 0.01 0.00
2017‑09‑15 NASDAQ LTBR Lightbridge 4.93 -7.63 1.33 11.16 139,100.00 0.76 -16.47 0.76 -6.35 7.94 16.16 1.11 0.98 -11.26
2017‑09‑15 OTC PBIO Pressure BioSciences 1.84 -3.74 14.48 3.84 4,400.00 1.98 9.95 1.98 -2.71 5.71 6.51 3.39 3.39 0.00
2017‑09‑15 NASDAQ EAC Erickson 51.57 -54.80 59.01 2.08 658,200.00 297.52 -6.51 297.52 -86.63 -19.31 37.02 -21.58 0.15 0.15 0.00
2017‑09‑15 OTC ETBI Eastgate Biotech 0.35 -4.17 4.23 13.19 70,200.00 0.13 0.13 -4.28 4.28 -11.09 0.04 0.04 0.00
2017‑09‑15 NYSE CVEO Civeo 127.92 -95.76 66.04 260.47 249,700.00 397.23 -23.31 397.23 -95.83 -11.03 446.86 -17.25 2.59 1.99 -23.17
2017‑09‑15 OTC SFMI Silver Falcon Mining 2.54 -7.42 3.77 0.46 120,000.00 0.02 -85.01 0.02 -9.26 -34.30 7.45 -29.72 0.00 0.00 0.00
2017‑09‑15 NASDAQ MDSY ModSys International 3.21 -12.65 3.18 15.76 1,200.00 10.98 11.97 10.98 -12.99 -7.18 18.78 114.39 0.68 0.68 0.00
2017‑09‑15 OTC CRWG CrowdGather 0.13 -0.76 2.69 1.19 114,200.00 0.44 -81.62 0.44 -5.05 -100.00 1.14 -86.77 0.01 0.01 0.00
2017‑09‑15 OTC NJMC New Jersey Mining 0.93 -1.03 1.54 11.88 228,600.00 0.54 -71.20 0.54 -1.36 1.57 -32.58 0.12 0.12 0.00
2017‑09‑15 NASDAQ CTWS Connecticut Water Service 47.15 28.95 39.84 731.88 30,300.00 105.32 2.16 105.32 23.39 10.92 57.29 -5.86 56.00 61.47 9.77
2017‑09‑15 NASDAQ AETI American Electric Technologies 17.85 -7.37 15.96 13.33 26,600.00 37.81 -22.96 37.81 -7.06 2.83 8.38 -6.11 1.45 1.59 10.00
2017‑09‑15 NASDAQ TVIA TerraVia Holdings 49.81 -63.04 16.20 3.96 24,877,700.00 18.48 -59.94 18.48 -101.56 -14.48 81.53 -46.35 0.04 0.04 0.00
2017‑09‑15 NASDAQ NLST Netlist 0.00 -11.03 0.00 43.29 1,862,200.00 19.66 145.32 19.66 -11.23 12.94 18.43 -5.38 0.71 0.30 -57.75
2017‑09‑15 OTC SPIR Spire 8.58 -6.60 10.29 0.09 100.00 22.11 -64.08 22.11 -1.86 11.91 -27.86 0.01 0.01 0.00
2017‑09‑15 OTC GIDYL GI Dynamics 6.01 -13.12 2.27 0.29 7,000.00 0.55 -58.59 0.55 -13.12 12.37 -58.90 0.03 0.03 0.00
2017‑09‑15 NASDAQ PME Pingtan Marine Enterprise 57.35 -13.99 58.64 253.77 198,500.00 20.54 -66.16 20.54 -14.68 11.03 5.20 8.61 3.42 3.12 -8.77
2017‑09‑15 OTC BHTG BioHiTech Global 1.16 -5.92 5.96 24.69 7,900.00 2.24 48.18 2.24 -6.75 -29.68 6.50 37.27 3.00 3.00 0.00
2017‑09‑15 OTC CNXS Connexus 0.09 -0.89 1.80 14.18 9,462,700.00 0.02 0.02 1.01 0.85 533.21 0.00 0.00 0.00
2017‑09‑15 NASDAQ JAGX Jaguar Animal Health 0.00 -13.59 0.00 7.83 1,366,800.00 0.14 -45.23 0.14 -14.73 -100.00 13.73 8.06 0.42 0.17 -59.52
2017‑09‑15 OTC RBCC Rainbow Coral 0.00 -0.59 0.52 0.62 900.00 0.13 13.38 0.13 -0.99 0.56 1.32 0.06 0.06 0.00
2017‑09‑15 OTC EEDG Energy Edge Technologies 0.20 0.00 0.87 0.03 5,670,500.00 0.00 -99.55 0.00 -1.77 1.66 104.53 0.00 0.00 0.00
2017‑09‑15 OTC FONU FONU2 0.01 -1.66 4.11 0.01 510,000.00 0.02 -78.13 0.02 -6.43 1.68 308.30 0.00 0.00 0.00
2017‑09‑15 NASDAQ LPTN Lpath 60.80 -20.76 23.99 45.36 14,700.00 64.87 3,954.85 64.87 -41.17 60.37 384.54 2.93 2.93 0.00
2017‑09‑15 NASDAQ EKSO Ekso Bionics Holdings 40.17 -27.59 4.98 23.28 12,937,600.00 14.22 64.20 14.22 -23.47 -36.59 30.73 35.13 1.15 3.49 203.48
2017‑09‑15 NASDAQ EGAN eGain 18.56 -3.73 30.47 93.79 40,800.00 58.22 -16.09 58.22 -6.02 -100.00 40.74 -20.98 2.50 3.50 40.00
2017‑09‑15 NYSE BSX Boston Scientific 3,478.00 447.00 4,828.00 39,522.74 5,265,100.00 8,386.00 12.16 8,386.00 347.00 -3.40 5,515.00 0.93 28.93 28.47 -1.59
2017‑09‑15 NYSE SXL Sunoco Logistics Partners 5,780.00 815.00 6,886.00 27,315.87 3,259,800.00 9,151.00 -12.73 9,151.00 709.00 31.33 122.00 -25.61 23.64 23.64 0.00
2017‑09‑15 AMEX NOG Northern Oil and Gas 53.47 -229.30 265.47 69.26 1,282,400.00 144.90 -47.32 144.90 -293.49 -1.79 374.21 -73.16 0.85 1.18 38.82
2017‑09‑15 OTC GPCM Grandparents.com 1.42 0.00 3.63 0.00 915,000.00 0.63 88.98 0.63 -9.39 602.40 9.44 -35.98 0.01 0.01 0.00
2017‑09‑15 OTC GRWC Grow Condos 0.03 0.00 1.59 10.78 20,600.00 0.12 115.52 0.12 -1.50 20.50 1.04 305.24 1.06 1.06 0.00
2017‑09‑15 NASDAQ AMRN Amarin 147.03 -65.63 90.07 890.94 842,300.00 130.08 59.11 130.08 -86.35 161.35 6.08 3.37 3.36 -0.30
2017‑09‑15 NYSE NCT Newcastle Investment 37.95 -39.17 78.69 279.78 335,200.00 226.25 27.64 226.25 77.34 924.02 338.05 -41.15 4.18 4.18 0.00
2017‑09‑15 NYSE NBL Noble Energy 1,542.00 -1,296.00 1,622.00 12,545.12 3,978,400.00 3,491.00 11.43 3,491.00 -985.00 -12.10 2,241.00 1.91 26.05 25.88 -0.65
2017‑09‑15 OTC AHII American Heritage International 0.05 0.00 0.12 0.50 108,600.00 0.00 -100.00 0.00 -0.17 0.14 266.76 0.01 0.01 0.00
2017‑09‑15 NYSE CCG Campus Crest Communities 0.00 -137.53 0.00 584.91 655,000.00 106.74 -25.00 106.74 -163.96 49.02 147.60 19.86 7.00 7.00 0.00
2017‑09‑15 NYSE AET Aetna 16,434.00 0.00 19,568.00 58,080.08 1,327,400.00 63,155.00 4.67 63,155.00 2,256.00 163.94 12,085.00 3.74 162.68 176.24 8.34
2017‑09‑15 OTC ECOB Eco Building Products 0.26 -2.05 43.27 2.47 23,503,800.00 0.45 -78.66 0.45 -26.58 4,123.84 2.05 -28.31 0.00 0.00 0.00
2017‑09‑15 OTC QUSA Questar Assessment 162.60 374.40 658.20 477.50 200.00 1,134.90 -6.98 1,134.90 208.70 762.30 -16.60 2.71 2.71 0.00
2017‑09‑15 NYSE RAS RAIT Financial Trust 0.00 -45.77 0.00 38.46 634,900.00 173.61 -46.41 173.61 50.07 -47.88 219.38 -35.67 0.63 0.40 -36.51
2017‑09‑15 NASDAQ MFRI MFRI 0.00 -10.79 0.00 59.59 5,000.00 98.84 -19.44 98.84 -11.68 386.14 22.50 -5.70 7.76 7.76 0.00
2017‑09‑15 OTC AIOM Axiom Holdings 13.88 0.63 39.86 512.72 36,100.00 2.23 9,915.31 2.23 -1.02 0.61 728.90 1.51 1.51 0.00
2017‑09‑15 NASDAQ COGT Cogint 49.79 -34.04 31.22 227.10 381,700.00 186.84 1,225.92 186.84 -29.09 -1.78 87.08 80.51 4.75 4.53 -4.74
2017‑09‑15 NYSE PBI Pitney Bowes 3,175.05 0.00 2,264.73 1,840.02 2,737,100.00 3,406.57 -4.79 3,406.57 111.85 14.53 1,645.53 16.82 12.98 9.83 -24.27
2017‑09‑15 NASDAQ CPST Capstone Turbine 47.22 -24.25 33.08 38.65 120,900.00 77.17 -9.44 77.17 -23.92 -64.86 26.04 -30.11 0.59 0.90 52.54
2017‑09‑15 AMEX HRT Arrhythmia Research Technology 0.00 -0.50 0.00 11.57 3,100.00 19.64 -8.64 19.64 -0.71 19.31 3.40 -7.65 4.10 4.10 0.00
2017‑09‑15 NYSE NI NiSource 1,332.40 858.20 2,566.80 9,004.61 2,272,000.00 4,492.50 -3.42 4,492.50 331.50 1.84 2,244.10 1.63 26.99 27.04 0.19
2017‑09‑15 OTC MKGI Monaker Group 2.08 -6.93 1.60 35.50 4,100.00 0.40 -26.51 0.40 -7.10 -100.00 7.33 80.00 2.65 2.65 0.00
2017‑09‑15 NASDAQ MICT Micronet Enertec Technologies 26.69 -6.97 21.97 6.65 725,600.00 22.75 -3.56 22.75 -7.51 -100.00 11.12 13.19 0.90 0.99 10.00
2017‑09‑15 NASDAQ SSKN Strata Skin Sciences 10.05 -3.60 6.13 3.42 96,100.00 31.76 71.71 31.76 -3.33 -0.65 22.72 6.90 1.70 1.38 -18.82
2017‑09‑15 NYSE RFT RAIT Financial Trust 0.00 -45.77 0.00 1,650.82 15,200.00 173.61 -46.41 173.61 50.07 -47.88 219.38 -35.67 19.98 18.40 -7.91
2017‑09‑15 NYSE RFTA RAIT Financial Trust 0.00 -45.77 0.00 2,012.48 3,600.00 173.61 -46.41 173.61 50.07 -47.88 219.38 -35.67 21.75 22.10 1.61
2017‑09‑15 AMEX DSS Document Security Systems 4.69 -0.66 10.04 12.54 38,000.00 19.18 9.55 19.18 -0.95 -21.36 19.84 -37.20 0.79 0.81 2.53
2017‑09‑15 OTC QFOR Quadrant 4 Systems 14.64 0.00 19.12 5.35 25,400.00 52.04 7.31 52.04 -0.52 7.56 21.39 14.70 0.05 0.05 0.00
2017‑09‑15 OTC HDSI HDS International 0.00 -0.67 0.00 0.00 5,483,400.00 0.00 0.00 -0.49 0.06 0.00 0.00 0.00
2017‑09‑15 NASDAQ HOTR Chanticleer Holdings 0.74 -2.62 6.35 47.73 11,600.00 41.70 -1.64 41.70 -9.41 -0.35 22.64 -8.76 2.34 2.10 -10.26
2017‑09‑15 OTC TSOI Therapeutic Solutions International 0.07 -1.04 1.18 5.26 20,000.00 0.01 162.11 0.01 -1.06 1.05 83.55 0.01 0.01 0.00
2017‑09‑15 OTC UBRG Universal Bioenergy 0.00 -1.15 0.00 0.28 114,200.00 60.22 19.22 60.22 0.32 -39.28 1.24 -30.74 0.00 0.00 0.00
2017‑09‑15 NASDAQ MINDP Mitcham Industries 33.95 -31.29 7.03 276.16 400.00 41.00 -20.88 41.00 -33.15 -68.90 23.88 -18.87 23.04 22.78 -1.13
2017‑09‑15 OTC AMRH Ameri Holdings 11.42 -5.38 31.49 85.08 7,000.00 36.15 78.40 36.15 -2.78 11.92 55.49 6.51 3.17 -51.31
2017‑09‑15 AMEX YUMA Yuma Energy 6.55 -18.57 39.09 3.88 248,900.00 23.72 -15.52 23.72 -11.01 -100.00 36.59 18.14 1.21 1.11 -8.26
2017‑09‑15 OTC VEND Fresh Healthy Vending International 17.83 -10.48 36.96 27.21 203,700.00 3.35 -26.24 3.35 -11.27 124.18 12.56 91.12 1.00 1.00 0.00
2017‑09‑15 NASDAQ SMSI Smith Micro Software 9.87 -15.90 7.07 27.45 13,300.00 28.23 -28.53 28.23 -14.51 36.58 7.92 1.15 2.02 75.65
2017‑09‑15 NASDAQ MTBCP Medical Transcription Billing 7.11 -7.90 6.20 247.71 3,100.00 24.49 6.12 24.49 -8.80 90.73 28.00 13.25 25.53 25.35 -0.71
2017‑09‑15 NASDAQ RCII Rent-A-Center 0.00 -66.60 0.00 609.29 1,005,900.00 2,963.25 -9.61 2,963.25 -105.19 -54.93 1,850.33 -5.40 12.54 11.30 -9.89
2017‑09‑15 NASDAQ LOGM LogMein 394.32 4.41 470.84 6,239.74 402,400.00 336.07 23.74 336.07 2.64 -50.00 286.15 30.02 111.20 119.20 7.19
2017‑09‑15 NASDAQ CDNA CareDx 16.95 -37.33 30.96 61.20 200,200.00 40.63 44.37 40.63 -39.76 51.90 77.96 94.54 2.97 6.60 122.22
2017‑09‑15 OTC XCLK Cross Click Media 0.17 -2.24 3.80 0.02 13,437,900.00 0.06 -2.46 0.06 -4.25 -100.00 3.44 71.31 0.00 0.00 0.00
2017‑09‑15 NASDAQ CASY Casey's General Stores 439.30 0.00 441.86 4,631.32 210,400.00 7,506.59 5.40 7,506.59 177.49 10.08 1,172.33 11.25 106.75 119.30 11.76
2017‑09‑15 OTC SVLT Sunvault Energy 1.33 0.00 7.45 8.25 1,000.00 4.60 -42.54 4.60 -5.75 -39.05 5.98 56.23 0.06 0.06 0.00
2017‑09‑15 NASDAQ BASI Bioanalytical Systems 5.05 -3.04 7.86 13.78 27,100.00 20.44 -9.94 20.44 -3.23 -17.65 7.46 13.45 1.64 2.29 39.63
2017‑09‑15 NASDAQ QTNT Quotient 62.96 -74.06 28.23 199.55 91,800.00 22.23 22.23 -85.07 85.44 4.42 4.53 2.49
2017‑09‑15 NYSE NPO EnPro Industries 706.00 -4.70 311.70 1,803.73 158,800.00 1,187.70 -1.39 1,187.70 -40.10 17.73 319.40 2.73 74.63 83.96 12.50
2017‑09‑15 NASDAQ MTBC Medical Transcription Billing 7.11 -7.90 6.20 14.96 528,500.00 24.49 6.12 24.49 -8.80 90.73 28.00 13.25 1.53 2.69 75.82
2017‑09‑15 NYSE UNT Unit 128.97 0.00 191.15 1,073.74 455,600.00 602.18 -29.51 602.18 -135.62 715.86 -71.03 18.53 21.29 14.89
2017‑09‑15 OTC SOUP Soupman 1.29 -3.42 6.99 5.05 199,100.00 2.65 37.50 2.65 -6.27 3.99 112.41 0.02 0.02 0.00
2017‑09‑15 NASDAQ TAST Carrols Restaurant Group 30.93 35.70 78.66 554.98 347,300.00 943.58 9.85 943.58 45.47 6.47 907.88 9.67 11.50 12.30 6.96
2017‑09‑15 NYSE EAT Brinker International 137.46 256.18 414.36 1,662.25 1,202,000.00 3,150.84 -3.27 3,150.84 150.82 19.70 2,582.78 -2.13 32.97 32.88 -0.27
2017‑09‑15 OTC JAMN Jammin Java 0.68 0.00 5.79 1.26 3,383,500.00 11.20 98.41 11.20 -5.20 7.99 52.40 0.01 0.01 0.00
2017‑09‑15 OTC JANL Janel 15.86 2.05 22.49 5.32 700.00 75.34 0.80 75.34 3.28 286.89 73.29 -0.30 8.50 8.50 0.00
2017‑09‑15 OTC MAYGF Meadow Bay Gold 61.75 -14.70 63.16 3.68 4,000.00 476.04 4.12 476.04 -45.44 -33.90 444.38 4.45 0.05 0.05 0.00
2017‑09‑15 OTC GNPT Green Parts International 2.06 -2.74 4.59 0.20 5,483,200.00 7.28 -36.19 7.28 -3.35 4.15 96.70 0.00 0.00 0.00
2017‑09‑15 NASDAQ NLNK NewLink Genetics 0.11 -90.76 26.09 274.85 661,400.00 35.77 -47.78 35.77 -85.16 -22.55 126.53 23.92 12.67 8.91 -29.68
2017‑09‑15 OTC FLST FuelStream 0.03 -1.41 0.79 0.00 3,200.00 0.69 2,197.79 0.69 -3.23 -100.00 0.27 225.86 0.00 0.00 0.00
2017‑09‑15 NASDAQ GEVO Gevo 21.17 -23.98 13.72 2.44 182,800.00 27.21 -9.70 27.21 -37.23 -27.20 14.18 -39.14 0.56 0.64 13.68
2017‑09‑15 NASDAQ ESES Eco-Stim Energy Solutions 41.47 -13.32 27.63 91.21 31,700.00 8.35 -39.28 8.35 -17.93 -12.04 21.68 -16.41 1.35 1.37 1.48
2017‑09‑15 NASDAQ ZAGG ZAGG 183.90 -21.36 164.22 0.62 1,277,400.00 401.86 49.22 401.86 -15.59 148.96 96.01 14.65 22.60 54.27
2017‑09‑15 OTC GETG Green Earth Technologies 6.83 -3.74 19.09 3.21 39,300.00 0.77 -81.09 0.77 -8.09 -100.00 4.51 -48.07 0.01 0.01 0.00
2017‑09‑15 NYSE IO ION Geophysical 123.95 -43.17 139.82 156.32 163,800.00 172.81 -21.99 172.81 -64.73 -19.17 79.20 -27.09 9.40 13.10 39.36
2017‑09‑15 OTC GKIT Greenkraft 1.65 -0.78 2.14 15.37 5,800.00 0.85 -93.14 0.85 -0.79 0.94 -0.73 0.15 0.15 0.00
2017‑09‑15 NYSE AEP American Electric Power 4,067.80 1,207.10 6,262.70 37,683.87 1,065,300.00 16,380.10 -0.44 16,380.10 618.00 3.49 15,173.00 15.65 73.03 76.59 4.87
2017‑09‑15 NASDAQ UNIS Unilife 21.28 -103.62 24.38 29.08 812,100.00 14.84 12.79 14.84 -100.78 30.68 118.46 26.58 0.21 0.21 0.00
2017‑09‑15 NYSE SEP Spectra Energy Partners 504.00 1,228.00 2,992.00 12,641.49 463,100.00 2,533.00 3.18 2,533.00 1,239.00 9.22 822.00 9.60 44.40 40.25 -9.35
2017‑09‑15 NASDAQ MRKT Markit 972.10 260.40 1,840.70 13,896.41 427,800.00 2,734.80 25.20 2,734.80 152.80 60.56 2,464.40 31.65 33.55 33.55 0.00
2017‑09‑15 NASDAQ MIND Mitcham Industries 33.95 -31.29 7.03 45.26 11,500.00 41.00 -20.88 41.00 -33.15 -68.90 23.88 -18.87 3.65 3.79 3.84
2017‑09‑15 OTC MMPW Multimedia Platforms 0.42 -8.52 5.93 0.73 375,500.00 1.81 18,908.85 1.81 -7.64 -100.00 9.31 1,355.16 0.01 0.01 0.00
2017‑09‑15 NASDAQ HAWK Blackhawk Network Holdings 1,218.72 23.25 1,411.15 2,044.36 933,500.00 1,899.78 5.48 1,899.78 4.66 -100.00 1,876.53 9.53 44.35 36.75 -17.14
2017‑09‑15 NASDAQ CHTR Charter Communications 4,132.00 3,355.00 10,419.00 87,415.13 961,000.00 29,003.00 197.34 29,003.00 3,745.00 72.85 18,655.00 190.31 369.47 334.27 -9.53
2017‑09‑15 NASDAQ TRVN Trevena 78.68 -102.28 15.99 133.09 604,500.00 3.75 -40.00 3.75 -102.99 -100.00 106.03 86.44 2.51 1.68 -33.07
2017‑09‑15 AMEX MNI McClatchy Co. 221.68 22.54 169.29 73.47 37,200.00 977.09 -7.52 977.09 -34.19 -6.55 954.55 -26.68 7.25 9.90 36.55
2017‑09‑15 NASDAQ SPWR SunPower 0.00 -462.41 0.00 1,113.35 2,089,100.00 2,559.56 2.09 2,559.56 -543.84 384.71 652.38 96.40 8.39 8.03 -4.29
2017‑09‑15 NYSE DAL Delta Air Lines 7,638.00 7,802.00 16,250.00 37,989.77 4,160,100.00 40,704.00 7.76 40,704.00 4,526.00 -30.92 32,902.00 -6.36 48.25 50.41 4.48
2017‑09‑15 NASDAQ TNDM Tandem Diabetes Care 55.99 -78.05 29.41 14.48 140,000.00 84.25 15.65 84.25 -83.45 168.90 101.64 6.34 0.63 2.66 322.22
2017‑09‑15 NYSE OIS Oil States International 0.00 -69.28 0.00 1,099.52 180,300.00 694.44 196.17 694.44 -46.39 -64.69 763.73 -26.91 24.35 22.65 -6.98
2017‑09‑15 NASDAQ EIGI Endurance International Group Holdings 172.06 -39.34 517.16 1,281.48 293,100.00 1,111.14 49.89 1,111.14 -81.23 566.49 115.32 7.55 9.35 23.84
2017‑09‑15 NYSE ECA EnCana 2,210.00 -1,881.00 1,370.00 10,379.38 4,975,200.00 2,918.00 -34.01 2,918.00 -944.00 4,799.00 -55.25 10.44 11.75 12.55
2017‑09‑15 NYSE PRGO Perrigo 2,971.80 -1,999.70 1,732.50 11,922.56 481,900.00 5,280.60 5,280.60 -4,012.80 4,051.50 86.90 86.70 -0.23
2017‑09‑15 NASDAQ TSLA Tesla Motors 7,068.73 -667.34 7,055.04 51,650.35 4,917,600.00 7,000.13 73.01 7,000.13 -773.05 187.20 2,266.60 38.20 379.81 312.60 -17.70
2017‑09‑15 NASDAQ BLKB Blackbaud 307.10 46.36 488.16 4,907.67 125,400.00 564.42 12.03 564.42 28.29 84.70 244.62 11.39 83.62 102.43 22.49
2017‑09‑15 OTC NGSX NeurogesX 19.34 -39.16 18.51 0.17 280,100.00 2.62 30.86 2.62 -49.55 50.66 114.16 0.01 0.01 0.00
2017‑09‑15 OTC BLGO BioLargo 1.40 -4.93 5.26 43.97 108,100.00 0.28 120.33 0.28 -8.07 5.13 20.39 0.50 0.50 0.00
2017‑09‑15 OTC LATX Latitude 360 0.39 -23.00 88.50 0.14 3,055,000.00 17.91 12,613.98 17.91 -50.30 40.91 52,385.73 0.00 0.00 0.00
2017‑09‑15 OTC ATTD Attitude Drinks 1.32 -1.24 21.54 0.20 1,001,800.00 0.79 103.26 0.79 -5.03 1.67 -30.27 0.00 0.00 0.00
2017‑09‑15 OTC CHNGQ China Natural Gas 32.49 19.81 84.14 1.07 2,100.00 145.28 145.28 11.04 29.72 0.05 0.05 0.00
2017‑09‑15 NYSE NDN 99 Cents Only Stores 0.00 -53.10 0.00 0.84 130,300.00 2,062.01 2.89 2,062.01 -118.16 -2.46 654.51 6.59 8,400.00 8,400.00 0.00
2017‑09‑15 NASDAQ SYMC Symantec 2,941.00 -100.00 2,984.00 17,336.85 4,634,700.00 4,019.00 11.64 4,019.00 -106.00 270.91 3,266.00 29.19 33.24 28.43 -14.47