Nameshorts
CreatorBryson
Performance8.544
Current Holdings319

Summary

Short

Rules

AssetsCurrent  +   OperatingIncome - LiabilitiesCurrent < 0;
MarketCap;
Price;
Volume;
Revenue;
RevenueGrowth;
Sales;
NetIncome;
DebtGrowth;
OperatingExpenses;
OperatingExpensesGrowth;
    
        

Copy Screen Create Alert Delete
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
2018‑02‑23 NASDAQ XPER Xperi 0.00 -31.50 0.00 1,030.22 387,400.00 373.73 43.98 373.73 -56.56 -1.00 405.23 138.12 20.90 20.90 0.00
2018‑02‑23 NASDAQ NVCR NovoCure 0.00 -39.33 0.00 1,851.58 1,605,600.00 177.03 113.57 177.03 -61.66 -33.68 160.75 5.81 19.30 19.30 0.00
2018‑02‑23 NASDAQ PODD Insulet 0.00 -7.39 0.00 4,698.14 770,400.00 463.77 26.37 463.77 -26.83 70.14 284.56 28.30 75.55 75.55 0.00
2018‑02‑23 NYSE NVRO Nevro 0.00 -29.58 0.00 2,376.52 638,900.00 326.67 42.96 326.67 -36.66 -100.00 257.27 46.05 83.78 83.78 0.00
2018‑02‑23 NASDAQ PFPT Proofpoint 0.00 -69.46 458.73 5,363.47 365,400.00 515.29 37.23 515.29 -84.34 -39.56 441.38 25.22 106.11 106.11 0.00
2018‑02‑22 NYSE THS TreeHouse Foods 0.00 -411.20 0.00 2,281.14 649,700.00 6,307.10 2.14 6,307.10 -286.20 -8.85 1,495.20 22.34 39.39 39.64 0.63
2018‑02‑16 NASDAQ SNOA Sonoma Pharmaceuticals 0.00 -12.97 0.00 20.30 21,300.00 12.82 -14.98 12.82 9.27 18.64 7.37 4.40 4.31 -2.05
2018‑02‑16 NASDAQ OCLS Oculus Innovative Sciences 0.00 -12.97 0.00 23.42 13,800.00 12.82 -14.98 12.82 9.27 18.64 7.37 4.95 4.95 0.00
2018‑02‑16 NASDAQ THST Truett-Hurst 0.00 -0.81 13.69 8.72 500.00 21.54 -16.47 21.54 -0.20 -4.67 8.03 -3.97 1.88 1.95 3.72
2018‑02‑16 OTC SCND Scientific Industries 0.00 -0.16 0.00 4.68 1,400.00 8.15 -15.09 8.15 -0.07 -53.60 2.99 -13.52 3.09 3.09 0.00
2018‑02‑14 NASDAQ DYSL Dynasil of America 0.00 -0.58 0.00 22.16 8,200.00 37.28 -14.18 37.28 1.95 -5.10 14.48 -2.98 1.22 1.29 5.74
2018‑02‑09 AMEX INUV Inuvo 0.00 -4.24 0.00 24.90 52,600.00 79.55 11.22 79.55 -3.06 47.12 -7.65 0.82 0.86 4.88
2018‑02‑09 NASDAQ LBRDA Liberty Broadband 0.00 -25.48 0.00 16,686.43 62,900.00 13.09 -57.20 13.09 2,033.67 150.55 2.58 -7.72 86.04 91.61 6.47
2018‑02‑09 NASDAQ SANW S&W Seed Co. 0.00 -2.41 0.00 89.44 54,600.00 75.37 -21.52 75.37 -11.82 0.14 18.15 11.04 3.58 3.55 -0.70
2018‑02‑09 NASDAQ LBRDK Liberty Broadband Corporation, Class C 0.00 -25.48 0.00 16,702.92 286,200.00 13.09 -57.20 13.09 2,033.67 150.55 2.58 -7.72 86.66 91.75 5.87
2018‑02‑09 NASDAQ EXTR Extreme Networks 0.00 -0.73 0.00 1,378.60 1,182,500.00 598.12 13.20 598.12 -8.52 68.85 307.62 14.64 10.53 11.76 11.68
2018‑02‑08 NASDAQ CYAN Cyanotech 0.00 -0.68 0.00 30.18 14,100.00 32.04 0.63 32.04 -1.22 -8.15 12.97 2.51 5.24 5.17 -1.24
2018‑02‑08 NASDAQ OESX Orion Energy Systems 0.00 -12.53 0.00 24.58 92,300.00 70.21 3.80 70.21 -12.29 46.23 29.61 -0.94 0.77 0.85 10.39
2018‑02‑08 NYSE HAE Haemonetics 0.00 -19.38 0.00 3,680.93 373,300.00 886.12 -2.50 886.12 -26.27 -22.68 397.88 -11.56 68.87 69.99 1.63
2018‑02‑08 NASDAQ ARTW Art's-Way Manufacturing Co. 0.00 -1.72 0.00 11.15 7,200.00 20.72 -3.91 20.72 -1.64 -8.73 5.92 1.21 2.72 2.70 -0.74
2018‑02‑06 NASDAQ ARAY Accuray 0.00 -9.82 0.00 439.26 559,600.00 383.41 -3.86 383.41 -29.58 -21.79 151.16 -7.59 5.17 5.22 0.97
2018‑01‑26 AMEX DPW Digital Power 0.00 -1.22 0.00 44.12 1,544,000.00 7.60 -2.19 7.60 -1.12 3.92 5.62 2.22 1.66 -25.23
2018‑01‑26 AMEX FTNW FTE Networks 0.00 -2.40 0.00 121.74 13,300.00 12.27 -14.73 12.27 -6.23 231.99 5.34 8.44 17.90 21.96 22.68
2018‑01‑26 OTC BTGI Bulova Technologies Group 3.05 -7.24 0.00 1.53 5,962,500.00 18.72 967.58 18.72 -7.81 1,132.73 12.61 113.30 0.00 0.00 0.00
2018‑01‑22 OTC HECCQ Hydrocarb Energy 1.02 -8.78 0.00 0.26 517,900.00 3.94 -22.18 3.94 -12.63 -100.00 12.72 11.03 0.01 0.01 0.00
2018‑01‑10 NASDAQ VOXX VOXX International 0.00 -11.57 0.00 133.51 102,800.00 680.75 -10.13 680.75 -6.06 16.41 207.25 -0.01 6.50 5.70 -12.31
2017‑12‑29 OTC ELED ExeLED Holdings 0.24 0.00 0.00 0.25 2,470,900.00 0.44 -19.11 0.44 -3.46 -86.19 1.52 -17.38 0.00 0.00 0.00
2017‑12‑29 NASDAQ ONS Oncobiologics 0.00 -35.88 0.00 31.77 32,600.00 3.81 27.92 3.81 -38.85 -92.93 39.69 -27.49 1.30 1.17 -10.00
2017‑12‑21 OTC XSNX XsunX 0.00 -0.07 0.00 1.12 9,756,300.00 1.17 56.28 1.17 -0.50 0.45 -6.40 0.00 0.00 0.00
2017‑12‑15 NASDAQ PPIH Perma-Pipe International Holdings 0.00 -10.79 0.00 67.52 5,900.00 98.84 -19.44 98.84 -11.68 386.14 22.50 -5.70 9.00 8.97 -0.33
2017‑12‑08 OTC TTEG Turbine Truck Engines 3.16 -0.11 0.00 139.17 1,600.00 7.96 10.93 7.96 -0.75 3.09 29.54 0.80 0.80 0.00
2017‑11‑22 OTC VCSY Vertical Computer Systems 0.48 -3.09 0.00 24.03 201,100.00 3.83 -10.23 3.83 -5.47 5.97 3.87 23.85 0.02 0.02 0.00
2017‑11‑22 OTC PNTV Players Network 0.46 -1.29 0.00 23.04 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 12.55 -0.98 0.00 31.25 5,500.00 16.79 -30.33 16.79 -1.00 808.41 12.77 -28.28 0.60 0.60 0.00
2017‑11‑22 NASDAQ INPX Inpixon 14.13 -23.72 0.00 806.70 840,500.00 53.17 -20.60 53.17 -27.50 230.10 38.65 25.61 0.30 1.66 453.33
2017‑11‑22 NASDAQ TBIO Transgenomic 1.11 -7.82 0.00 5.21 134,900.00 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 1.11 -7.82 0.00 6.82 242,300.00 1.56 -5.81 1.56 -7.62 2.87 7.61 -14.53 1.26 0.70 -44.66
2017‑11‑17 OTC ICLD InterCloud Systems 16.13 -18.62 0.00 18.29 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 OTC INNV Innovus Pharmaceuticals 2.25 -5.83 0.00 15.92 278,600.00 4.82 559.30 4.82 -13.70 5.95 52.12 0.10 0.10 0.00
2017‑11‑17 AMEX WYY WidePoint 21.39 -4.16 0.00 53.85 99,300.00 78.42 10.70 78.42 -4.13 -61.75 18.17 -2.79 0.58 0.48 -17.24
2017‑11‑17 OTC SCRI Social Reality 7.96 -4.78 0.00 10.43 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 0.00 -2.37 0.00 7.73 4,100.00 18.75 -24.43 18.75 -4.76 -99.30 9.06 54.70 2.55 2.40 -5.88
2017‑11‑17 AMEX REED Reeds 11.65 -3.05 0.00 22.32 15,600.00 42.47 -7.57 42.47 -5.01 -6.34 11.81 -17.61 2.00 1.55 -22.50
2017‑11‑17 NASDAQ REXX Rex Energy 35.88 -132.61 98.29 26.68 151,500.00 139.02 -19.17 139.02 -176.72 -4.32 271.62 -55.26 1.98 1.04 -47.47
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 0.00 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 0.00 81.24 68,700.00 1.46 589.23 1.46 -10.19 10.62 217.52 0.69 0.69 0.00
2017‑11‑17 NASDAQ SRAX Social Reality 7.96 -4.78 0.00 20.06 195,500.00 35.76 18.05 35.76 -4.25 17.32 16.74 3.30 4.21 27.58
2017‑11‑17 OTC MSLP MusclePharm 26.27 -8.66 0.00 32.23 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 ALES Evans Brewing 0.79 0.00 0.00 10.29 900.00 1.95 0.11 1.95 -1.13 -61.40 1.30 52.78 2.15 2.15 0.00
2017‑11‑17 OTC SFOR Strikeforce Technologies 0.98 -2.44 0.00 57.70 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 PTOI Plastic2Oil 0.49 -1.83 0.00 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 OTC AEYE AudioEye 1.67 -4.48 0.00 20.23 321,000.00 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 0.00 6.83 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 CICN Cicero 0.18 -3.54 0.00 2.08 97,600.00 1.25 -35.62 1.25 -3.91 -100.00 2.56 -30.47 0.01 0.01 0.00
2017‑11‑17 OTC QPRC Quest Patent Research 0.16 -0.68 0.00 1.30 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 OTC RLOG Rand Logistics 0.00 -0.28 0.00 3.18 2,187,400.00 115.45 -22.23 115.45 -18.23 4.52 111.48 -20.37 0.63 0.15 -75.87
2017‑11‑17 NASDAQ CDTI Clean Diesel Technologies 11.51 -15.66 8.98 0.03 286,100.00 36.84 -7.30 36.84 -23.47 -69.02 21.60 -4.80 2.30 1.28 -44.35
2017‑11‑17 OTC NUVL Nuvel Holdings 0.66 -10.09 0.00 1.28 3,900.00 2.31 843.27 2.31 -10.78 11.30 877.55 0.19 0.19 0.00
2017‑11‑17 OTC TEAR TearLab 12.73 -15.98 0.00 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 NASDAQ GTXI GTx 0.28 -0.92 0.00 10,565.60 42,200.00 0.43 -3.67 0.43 -1.22 114.50 0.27 19.48 10.05 16.59 65.07
2017‑11‑17 AMEX UAMY United States Antimony 1.74 -0.82 3.27 19.57 31,200.00 11.89 -9.30 11.89 -1.31 -1.85 0.99 -2.67 0.23 0.28 21.74
2017‑11‑17 AMEX ADK Adcare Health Systems 4.54 4.25 0.00 17.98 30,000.00 27.34 48.57 27.34 -7.46 17.79 -4.87 0.91 0.91 0.00
2017‑11‑17 OTC BICX BioCorRx 0.32 -2.18 0.00 48.16 575,800.00 0.70 -24.11 0.70 -5.90 -100.00 2.88 -52.28 0.20 0.20 0.00
2017‑11‑17 OTC GLBR Global Brokerage 510.59 -1.17 0.00 1.97 277,200.00 284.06 -29.39 284.06 43.93 1.89 193.85 -57.90 1.10 0.32 -70.91
2017‑11‑17 AMEX RHE Regional Health Properties 4.54 4.25 0.00 3.75 77,100.00 27.34 48.57 27.34 -7.46 17.79 -4.87 0.24 0.20 -14.58
2017‑11‑17 OTC MHTX Manhattan Scientifics 0.45 -6.38 0.00 21.21 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 NASDAQ OREX Orexigen Therapeutics 112.28 -56.97 0.00 32.30 1,296,100.00 33.71 37.82 33.71 -24.52 -27.06 82.68 -2.16 1.69 1.18 -30.18
2017‑11‑17 NASDAQ PFMT Performant Financial 51.34 -7.93 0.00 92.05 14,800.00 141.36 -11.31 141.36 -11.45 -41.46 149.29 -2.37 1.84 2.79 51.63
2017‑11‑17 OTC SENR Strategic Environmental & Energy Resources 1.94 -4.33 0.00 37.75 129,200.00 11.68 -7.60 11.68 -4.64 27.55 16.02 -0.08 0.67 0.67 0.00
2017‑11‑17 AMEX ENSV Enservco 5.74 -11.01 26.82 27.07 43,000.00 24.61 -36.54 24.61 -8.55 -31.16 3.93 -18.05 0.63 0.85 34.92
2017‑11‑14 AMEX MICR Micron Solutions 0.00 -0.50 0.00 9.89 300.00 19.64 -8.64 19.64 -0.71 19.31 3.40 -7.65 3.68 3.51 -4.62
2017‑11‑14 NASDAQ QUMU Qumu 16.16 -11.36 0.00 28.16 42,800.00 31.68 -8.05 31.68 -11.18 30.68 -33.81 2.38 1.94 -18.49
2017‑11‑14 NASDAQ MARK Remark Media 34.11 -22.60 0.00 185.90 1,170,100.00 59.33 316.95 59.33 -31.68 81.92 122.59 4.82 6.79 40.87
2017‑11‑10 NASDAQ ALQA Alliqua 7.78 -31.19 0.00 16.51 6,200.00 18.24 21.27 18.24 -28.24 -25.54 44.46 19.21 2.02 1.70 -15.84
2017‑11‑10 NASDAQ RTK Rentech 53.63 -173.99 0.00 10.68 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 184.09 -65.71 0.00 179.24 288,600.00 16.48 1,809.62 16.48 -71.29 25.89 -57.83 -212.52 3.90 4.03 3.33
2017‑11‑10 NASDAQ TRHC Tabula Rasa HealthCare 28.29 4.55 0.00 441.39 159,000.00 94.06 34.30 94.06 -6.25 24.33 65.02 28.07 32.48 15.71
2017‑11‑10 AMEX SDPI Superior Drilling Products 6.82 -8.25 8.63 19.36 41,200.00 7.15 -43.70 7.15 -9.13 -14.39 14.56 -44.55 1.02 1.48 45.10
2017‑11‑10 NASDAQ VTGN VistaGen Therapeutics 0.00 -10.25 0.00 26.80 165,200.00 1.25 1.25 -10.26 -100.00 11.50 -35.58 0.79 1.18 49.37
2017‑11‑10 NASDAQ ARGS Argos Therapeutics 21.86 -52.31 0.00 7.45 235,700.00 0.95 82.41 0.95 -53.03 -7.10 14.20 28.99 0.17 1.35 694.12
2017‑11‑10 NASDAQ PEGI Pattern Energy Group 239.50 0.24 0.00 2,101.94 880,400.00 354.05 7.34 354.05 -52.30 25.75 50.47 34.97 20.91 18.91 -9.56
2017‑11‑10 NASDAQ DTRM Determine 0.00 0.00 0.00 20.93 54,400.00 27.46 2.63 27.46 -9.42 21.62 -17.79 2.23 1.34 -39.91
2017‑11‑10 NYSE XON Intrexon 179.74 -125.17 0.00 2,276.09 1,013,500.00 190.93 9.98 190.93 -190.27 -6.80 316.09 -1.37 11.81 13.29 12.53
2017‑11‑10 NYSE NCLH Norwegian Cruise Line Holdings 864.83 925.46 0.00 12,382.32 1,258,900.00 4,874.34 12.18 4,874.34 633.09 0.02 1,098.65 11.30 55.23 57.90 4.83
2017‑11‑10 NASDAQ RLJE RLJ Entertainment 0.00 -3.71 0.00 0.02 6,000.00 80.24 -35.77 80.24 -21.87 -32.26 27.14 -66.34 3.98 3.87 -2.76
2017‑11‑10 NYSE AMID American Midstream Partners 127.60 -23.27 0.00 708.03 80,000.00 160.95 -31.52 160.95 -0.67 101.54 212.83 6.71 13.10 11.85 -9.54
2017‑11‑10 NYSE JAX J. Alexander's Holdings 14.57 10.09 0.00 172.14 30,700.00 219.58 0.77 219.58 7.04 -100.00 209.49 -0.01 9.85 10.15 3.05
2017‑11‑10 NASDAQ BLFS BioLife Solutions 6.37 -4.85 0.00 74.81 10,700.00 8.23 27.57 8.23 -8.04 9.63 9.05 5.91 5.28 -10.66
2017‑11‑10 NASDAQ RKDA Arcadia Biosciences 17.17 -18.62 0.00 17.92 3,600.00 3.19 -41.12 3.19 -19.62 0.79 21.81 3.96 0.28 4.58 1,535.71
2017‑11‑10 NASDAQ VUZI Vuzix 13.62 -18.54 0.00 111.44 324,100.00 2.13 -22.64 2.13 -19.25 10.37 17.37 45.89 5.60 8.40 50.00
2017‑11‑09 AMEX NSPR InspireMD 0.00 -8.23 0.00 7.04 211,200.00 2.76 45.78 2.76 -13.03 8.82 13.77 0.37 4.11 1,010.81
2017‑11‑09 OTC EARK Ecoark Holdings 0.00 -24.85 0.00 231.45 107,000.00 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 72.65 -45.00 0.00 115.94 99,100.00 243.56 10.23 243.56 -60.57 -2.80 124.94 26.37 1.34 1.95 45.52
2017‑11‑09 NYSE HCHC HC2 Holdings 0.00 -1.42 0.00 225.41 77,100.00 1,558.13 39.02 1,558.13 -97.43 731.96 1,559.37 39.55 5.10 5.27 3.33
2017‑11‑09 NASDAQ HLIT Harmonic 176.06 -67.04 0.00 233.12 217,700.00 405.91 7.66 405.91 -72.31 282.39 30.11 3.80 2.95 -22.37
2017‑11‑09 NASDAQ MIFI Novatel Wireless 72.65 -45.00 0.00 147.51 151,200.00 243.56 10.23 243.56 -60.57 -2.80 124.94 26.37 2.50 2.50 0.00
2017‑11‑09 NYSE KFS Kingsway Financial Services 0.00 -7.07 0.00 128.21 21,800.00 176.63 10.42 176.63 0.52 485.73 184.13 14.02 5.54 4.92 -11.10
2017‑11‑09 AMEX BRG Bluerock Residential Growth REIT 0.00 -1.03 0.00 288.41 287,800.00 77.05 74.11 77.05 -2.97 -100.00 78.08 66.92 11.60 7.74 -33.28
2017‑11‑07 NASDAQ SNES SenesTech 4.24 -10.52 0.00 6.96 156,400.00 0.32 31.95 0.32 -10.79 10.83 -31.80 2.48 0.68 -72.58
2017‑11‑03 NASDAQ GPOR Gulfport Energy 0.00 548.37 0.00 1,757.82 5,795,300.00 1,320.30 242.13 1,320.30 435.15 27.92 405.70 39.16 13.33 9.94 -25.43
2017‑11‑03 NYSE CNX CONSOL Energy 0.00 0.00 0.00 3,291.06 3,154,900.00 1,455.13 -28.19 1,455.13 380.75 -33.66 0.00 -100.00 16.27 14.97 -7.99
2017‑11‑03 NASDAQ GNMK GenMark Diagnostics 103.80 -41.53 0.00 462.89 190,900.00 39.41 28.82 39.41 -42.20 65.63 16.11 4.26 4.25 -0.23
2017‑11‑03 NYSE SMLP Summit Midstream Partners 68.96 0.00 82.03 1,461.18 831,300.00 402.36 8.36 402.36 -38.19 31.39 37.59 37.43 20.10 17.50 -12.94
2017‑10‑31 OTC ADAC Adama Technologies 1.57 0.31 0.00 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 1,772.00 1,559.00 0.00 8,792.72 207,300.00 4,916.00 -6.08 4,916.00 1,020.00 1,603.00 6.58 16.26 12.16 -25.22
2017‑10‑04 OTC SCIL Scientific Learning 5.53 -6.79 0.00 14.09 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 PHRX Pharmagen 0.84 -3.61 0.00 0.85 1,100.00 4.81 22.24 4.81 -6.00 6.66 98.08 0.00 0.00 0.00
2017‑10‑04 OTC CEGX Cardinal Energy Group 0.00 -3.77 0.00 4.43 30,952,300.00 0.92 -50.76 0.92 -8.61 -100.00 4.69 44.37 0.00 0.00 0.00
2017‑10‑02 NASDAQ TERP TerraForm Power 756.32 88.98 0.00 1,217.19 309,700.00 654.56 39.41 654.56 -241.51 -31.85 247.39 -3.85 13.10 11.97 -8.63
2017‑09‑28 NYSE ECR Eclipse Resources 76.73 -114.47 0.00 661.05 661,500.00 235.03 -7.95 235.03 -203.81 349.51 -71.88 2.50 1.70 -32.00
2017‑09‑28 NASDAQ APPS Digital Turbine 0.00 -22.02 0.00 181.10 1,077,100.00 91.55 5.79 91.55 -24.26 35.38 -1.04 1.51 2.35 55.63
2017‑09‑28 NYSE MODN Model N 0.00 -38.61 0.00 502.69 437,600.00 131.17 22.62 131.17 -39.55 108.68 26.35 14.95 16.95 13.38
2017‑09‑28 NASDAQ NTWK NetSol Technologies 0.00 -1.00 0.00 54.13 10,800.00 65.37 1.26 65.37 -1.74 -23.22 29.41 18.88 3.50 4.70 34.29
2017‑09‑28 NASDAQ CASM CAS Medical Systems 11.20 -4.87 0.00 25.14 3,000.00 22.24 2.77 22.24 -3.16 17.01 2.00 0.92 1.14 23.91
2017‑09‑28 OTC ECPN El Capitan Precious Metals 0.92 -3.16 0.00 33.56 750,300.00 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 0.00 1,457.62 1,020,700.00 824.43 -4.19 824.43 -472.03 343.08 18.63 20.30 20.30 0.00
2017‑09‑28 NYSE CLR Continental Resources 0.00 449.40 0.00 18,175.65 2,937,400.00 3,120.83 57.60 3,120.83 789.45 2,671.43 17.80 38.61 50.25 30.15
2017‑09‑28 NYSE BOX Box 295.97 -150.66 0.00 2,863.08 1,121,600.00 398.61 31.68 398.61 -151.79 437.13 4.93 19.32 23.32 20.70
2017‑09‑28 NYSE CEQP Crestwood Equity Partners 452.30 -108.70 0.00 1,700.09 118,000.00 2,520.50 -4.27 2,520.50 -192.10 246.30 -19.64 24.40 27.30 11.89
2017‑09‑28 NASDAQ RWLK ReWalk Robotics 19.40 -30.44 0.00 24.97 240,100.00 5.87 56.67 5.87 -32.50 31.18 22.80 1.45 1.15 -20.69
2017‑09‑28 NASDAQ GPRO GoPro 0.00 -163.46 0.00 766.21 1,556,700.00 1,179.74 -0.48 1,179.74 -182.87 547.99 -34.36 11.01 5.59 -49.23
2017‑09‑28 NASDAQ AKTS Akoustis Technologies 0.00 -9.96 0.00 153.12 196,700.00 0.49 90.91 0.49 -9.11 10.45 122.52 6.52 6.12 -6.13
2017‑09‑28 NASDAQ ACTA Actua 383.35 -44.42 0.00 478.39 5,592,500.00 109.30 -18.08 109.30 65.85 153.72 -34.63 15.30 0.71 -95.36
2017‑09‑28 OTC GIGA Giga-tronics 0.00 -2.34 0.00 4.79 624,000.00 16.27 11.45 16.27 -1.55 6.89 -17.21 0.75 0.47 -37.33
2017‑09‑28 NYSE SR Spire 8.58 -6.60 0.00 603.12 193,300.00 22.11 -64.08 22.11 -1.86 11.91 -27.86 74.65 68.25 -8.57
2017‑09‑28 AMEX CPHI China Pharma Holdings 15.00 -8.16 0.00 7.63 2,507,900.00 15.57 -23.49 15.57 -9.18 11.72 -32.68 0.17 0.42 140.00
2017‑09‑28 NASDAQ BIND BIND Therapeutics 13.83 -39.48 0.00 10.65 179,000.00 15.40 47.72 15.40 -36.58 -100.00 54.88 24.92 0.51 0.51 0.00
2017‑09‑28 NASDAQ VBIV VBI Vaccines, Inc. 7.89 -13.16 0.00 97.15 86,700.00 0.40 0.40 -13.90 0.29 7.69 3.85 3.89 1.04
2017‑09‑28 OTC IDNG Independence Energy 0.00 -0.33 0.00 4.63 303,300.00 0.93 3,057.42 0.93 -0.41 0.13 646.22 0.01 0.01 0.00
2017‑09‑28 NASDAQ VRML Vermillion 8.30 -14.95 0.00 101.01 42,300.00 2.64 21.36 2.64 -14.97 14.90 -22.07 1.80 1.35 -25.00
2017‑09‑15 OTC ATTD Attitude Drinks 1.32 -1.24 0.00 0.23 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 0.00 1.07 2,100.00 145.28 16.95 145.28 11.04 29.72 8.63 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 0.00 -100.00 0.00 18,029.01 3,416,000.00 4,019.00 11.64 4,019.00 -106.00 270.91 3,266.00 29.19 33.24 27.43 -17.48
2017‑09‑15 NYSE STR Questar 162.60 374.40 0.00 4,415.57 14,442,700.00 1,134.90 -4.57 1,134.90 208.70 762.30 -2.90 25.06 25.06 0.00
2017‑09‑15 OTC FRMA Firma Holdings 2.95 -3.34 0.00 9.55 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 0.00 138.47 11,800.00 382.60 -19.44 382.60 -61.52 202.26 -24.62 4.60 4.60 0.00
2017‑09‑15 NYSE BIOA BioAmber 20.33 -29.63 0.00 17.84 1,409,200.00 8.27 280.88 8.27 -28.37 22.72 24.24 -38.22 0.48 0.16 -66.67
2017‑09‑15 OTC TPLM Triangle Petroleum 19.14 -868.18 0.00 5.37 503,000.00 358.13 -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 0.00 506.92 1,627,000.00 41.62 208.07 41.62 -66.75 95.89 13.15 20.65 10.00 -51.57
2017‑09‑15 NASDAQ NETE Net Element 7.03 -8.84 0.00 14.97 68,300.00 54.29 34.92 54.29 -13.62 15.12 63.12 24.37 0.54 5.99 1,005.17
2017‑09‑15 OTC NVIC N-Viro International 0.31 -2.10 0.00 0.20 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 0.00 71.21 32,900.00 173.85 18.93 173.85 5.63 -100.00 32.36 30.58 4.70 3.50 -25.53
2017‑09‑15 NASDAQ AVID Avid Technology 0.00 64.02 0.00 196.44 108,000.00 511.93 1.25 511.93 48.22 96.76 268.71 -10.78 4.50 4.83 7.33
2017‑09‑15 NYSE CIO City Office REIT 0.00 -0.30 0.00 420.85 442,100.00 72.46 31.62 72.46 0.38 7.37 72.76 44.00 12.96 10.57 -18.44
2017‑09‑15 NYSE PN Patriot National 79.97 0.00 0.00 11.56 6,500.00 209.72 78.84 209.72 -5.26 207.84 120.30 1.20 0.36 -70.00
2017‑09‑15 OTC ECIG Electronic Cigarettes International Group 9.73 -44.64 0.00 1.17 2,129,500.00 54.23 24.73 54.23 -44.22 75.11 -66.94 0.01 0.01 0.00
2017‑09‑15 OTC BLPG Blue Line Protection Group 0.27 -2.00 0.00 4.75 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 0.00 36.61 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 0.00 286.77 1,124,800.00 39.27 14.76 39.27 -62.91 -100.00 80.43 11.96 2.63 4.22 60.46
2017‑09‑15 NASDAQ CYTX Cytori Therapeutics 9.84 -19.71 0.00 11.56 477,800.00 4.66 -3.76 4.66 -22.05 -34.01 28.37 19.41 0.33 0.35 7.58
2017‑09‑15 AMEX CVSL CVSL 25.60 -30.33 0.00 38.97 101,900.00 144.25 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 0.00 75.59 13,300.00 16.07 -17.58 16.07 -46.21 2.20 38.85 -21.19 3.98 3.98 0.00
2017‑09‑15 NYSE SGY Stone Energy 358.60 -509.17 0.00 619.57 107,300.00 377.39 -30.71 377.39 -590.59 25.57 886.56 -53.58 27.15 32.65 20.26
2017‑09‑15 OTC IVDA Iveda Solutions 1.92 -3.34 0.00 8.76 19,800.00 3.07 40.53 3.07 -3.79 -100.00 4.02 -27.37 0.28 0.28 0.00
2017‑09‑15 NASDAQ AVEO AVEO Pharmaceuticals 41.53 -29.39 0.00 347.86 1,459,000.00 2.52 -86.78 2.52 -26.89 -100.00 31.91 1.46 3.55 2.87 -19.15
2017‑09‑15 NASDAQ RGLS Regulus Therapeutics 79.57 -81.50 0.00 66.48 366,100.00 1.19 -94.25 1.19 -81.84 82.70 9.51 1.31 1.16 -11.45
2017‑09‑15 OTC CNXR Connecture 20.59 -20.87 0.00 6.45 246,500.00 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 0.00 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 0.00 1.04 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 0.00 2.21 7,000.00 0.03 -67.18 0.03 -1.62 0.06 1.43 19.53 0.01 0.01 0.00
2017‑09‑15 OTC SPOM SPO Global 0.32 -0.39 0.00 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 1.60 -4.07 0.00 8.27 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 0.00 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 0.00 2.61 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 34,525.00 -3,252.00 0.00 53,768.48 1,315,200.00 61,642.00 0.00 61,642.00 -1,718.00 0.00 16,211.00 0.00 76.98 71.78 -6.76
2017‑09‑15 OTC UMHL Umatrin Holding 0.42 -0.19 0.00 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 0.00 295.70 990,200.00 26.05 -27.06 26.05 -208.75 137.59 -18.86 3.18 3.64 14.47
2017‑09‑15 NASDAQ VTVT vTv Therapeutics 21.49 -55.02 0.00 64.17 68,000.00 0.63 22.16 0.63 -55.35 55.65 43.95 5.69 6.85 20.39
2017‑09‑15 NASDAQ OSTK Overstock.com 150.98 6.92 0.00 742.38 2,516,300.00 1,799.96 8.57 1,799.96 11.25 365.63 324.43 6.31 24.75 63.75 157.58
2017‑09‑15 NASDAQ ABCD Cambium Learning Group 57.76 18.61 0.00 342.93 61,200.00 152.36 5.13 152.36 10.43 -26.78 82.08 7.76 6.14 7.22 17.59
2017‑09‑15 OTC VIZC VizConnect 0.01 -2.31 0.00 0.30 580,000.00 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 0.00 1.60 199,100.00 6.13 3.77 6.13 -6.41 -75.49 6.44 0.03 0.18 0.18 0.00
2017‑09‑15 OTC GLRI Glori Energy 3.35 -38.67 0.00 1.07 54,300.00 9.00 -43.24 9.00 -36.26 -45.25 19.57 -11.42 0.03 0.03 0.00
2017‑09‑15 NASDAQ NYNY Empire Resorts 11.93 -23.68 0.00 693.50 9,600.00 67.45 -1.04 67.45 -24.20 -100.00 87.10 -13.05 22.50 23.40 4.00
2017‑09‑15 NASDAQ OHGI One Horizon Group 0.78 -4.88 0.00 0.01 438,500.00 1.61 5.42 1.61 -5.54 -100.00 4.39 -54.00 0.88 1.04 17.91
2017‑09‑15 NASDAQ PME Pingtan Marine Enterprise 35.09 -13.99 0.00 227.68 76,800.00 20.54 -66.16 20.54 -14.68 11.03 5.20 8.61 3.42 3.32 -2.92
2017‑09‑15 NASDAQ COLL Collegium Pharmaceutical 118.90 -94.08 0.00 308.84 401,600.00 1.71 1.71 -94.18 95.79 256.02 10.58 24.50 131.57
2017‑09‑15 NASDAQ TROVU TrovaGene 8.55 -40.15 0.00 52.07 200.00 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 0.00 9.61 223,900.00 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 0.00 5.67 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 OTC STXS Stereotaxis 14.07 -6.43 0.00 13.00 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 0.00 14.15 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 0.00 22.62 591,200.00 0.38 21.82 0.38 -39.20 26.05 40.53 58.39 0.70 0.32 -54.29
2017‑09‑15 NASDAQ IVTY Invuity 43.38 -38.68 0.00 151.18 153,700.00 32.46 54.35 32.46 -40.61 62.32 28.48 8.40 3.50 -58.33
2017‑09‑15 NASDAQ WEB Web.com Group 0.00 88.61 333.85 942.16 562,100.00 749.26 5.45 749.26 53.63 -2.59 660.65 -0.77 24.45 18.60 -23.93
2017‑09‑15 NASDAQ LEDS SemiLEDS 7.54 -4.33 0.00 17.76 92,500.00 9.21 -9.13 9.21 -4.10 -6.29 4.41 -71.85 1.97 4.28 117.26
2017‑09‑15 NYSE CPK Chesapeake Utilities 149.00 84.10 0.00 1,281.91 25,500.00 498.86 8.63 498.86 44.67 -5.95 414.76 8.72 81.25 69.35 -14.65
2017‑09‑15 OTC VASO Vasomedical 23.18 1.56 0.00 19.39 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 0.00 5.56 23,100.00 15.23 -21.73 15.23 -16.60 -58.65 22.98 -8.95 0.34 2.18 546.88
2017‑09‑15 NASDAQ PULM Pulmatrix 7.55 -24.87 0.00 40.08 179,900.00 0.83 -30.47 0.83 -27.84 9.32 -11.40 1.78 1.43 -19.66
2017‑09‑15 AMEX JRJR JRjr33 25.60 -30.33 0.00 5.11 189,800.00 144.25 26.54 144.25 -34.93 -8.31 108.75 18.79 0.51 0.12 -76.47
2017‑09‑15 AMEX NTN NTN Communications 10.74 -2.28 0.00 0.02 600.00 22.31 -9.00 22.31 -2.92 9.05 24.59 -21.72 6.44 6.44 0.00
2017‑09‑15 NYSE MEP Midcoast Energy Partners 140.70 -152.60 0.00 179.75 277,200.00 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 0.00 138.67 11,500.00 12.54 139.31 12.54 -38.43 43.51 65.53 11.99 10.20 -14.93
2017‑09‑15 NASDAQ MBVX MabVax Therapeutics Holdings 3.47 -16.66 0.00 4.98 268,800.00 0.15 -88.31 0.15 -17.66 16.81 -13.31 0.70 2.13 204.29
2017‑09‑15 OTC DCOU Discount Coupons 0.00 -4.16 0.00 0.16 50,000.00 -0.02 -116.99 -0.02 -5.02 4.20 155.08 0.01 0.01 0.00
2017‑09‑15 NASDAQ LTBR Lightbridge 4.93 -7.63 0.00 10.90 1,664,900.00 0.76 -16.47 0.76 -6.35 7.94 16.16 1.11 1.48 33.33
2017‑09‑15 OTC PBIO Pressure BioSciences 1.84 -3.74 0.00 3.91 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 0.00 2.08 658,200.00 297.52 -14.16 297.52 -86.63 -19.31 37.02 -6.44 0.15 0.15 0.00
2017‑09‑15 NYSE CVEO Civeo 0.00 -97.97 0.00 494.85 1,038,300.00 382.28 -3.76 382.28 -105.25 -17.54 448.64 0.40 2.59 3.74 44.40
2017‑09‑15 OTC SFMI Silver Falcon Mining 2.54 -7.42 0.00 0.60 120,000.00 0.02 -85.01 0.02 -9.26 -34.30 7.45 -34.93 0.00 0.00 0.00
2017‑09‑15 NASDAQ MDSY ModSys International 3.21 -12.65 0.00 12.98 1,200.00 10.98 11.97 10.98 -12.99 18.78 114.39 0.68 0.68 0.00
2017‑09‑15 OTC CRWG CrowdGather 0.13 -0.76 0.00 1.31 114,200.00 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 0.00 13.71 228,600.00 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 0.00 686.00 31,900.00 105.32 2.16 105.32 23.39 10.92 57.29 -5.86 56.00 53.62 -4.25
2017‑09‑15 NASDAQ AETI American Electric Technologies 17.85 -7.37 0.00 13.61 600.00 37.81 -22.96 37.81 -7.06 2.83 8.38 -6.11 1.45 1.35 -6.90
2017‑09‑15 NASDAQ TVIA TerraVia Holdings 49.81 -63.04 0.00 4.33 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 21.83 1,184,500.00 19.66 145.32 19.66 -11.23 12.94 18.43 -5.38 0.71 0.30 -57.04
2017‑09‑15 OTC SPIR Spire 8.58 -6.60 0.00 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 0.00 0.33 7,000.00 0.55 -58.59 0.55 -13.12 12.37 -58.90 0.03 0.03 0.00
2017‑09‑15 OTC ETBI Eastgate Biotech 0.35 -4.17 0.00 13.19 70,200.00 0.13 0.13 -4.28 4.28 -11.09 0.04 0.04 0.00
2017‑09‑15 OTC BHTG BioHiTech Global 1.16 -5.92 0.00 28.79 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 0.00 14.18 9,462,700.00 0.02 0.02 1.01 -18.07 0.85 16.07 0.00 0.00 0.00
2017‑09‑15 NASDAQ JAGX Jaguar Animal Health 0.00 -13.59 0.00 12.72 4,131,700.00 0.14 -45.23 0.14 -14.73 -100.00 13.73 8.06 0.42 0.15 -64.29
2017‑09‑15 OTC RBCC Rainbow Coral 0.00 -0.59 0.52 0.63 900.00 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 0.00 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 0.00 0.09 510,000.00 0.02 -94.58 0.02 -6.43 1.68 0.26 0.00 0.00 0.00
2017‑09‑15 NASDAQ LPTN Lpath 60.80 -20.76 0.00 31.36 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 0.00 0.00 416,700.00 14.22 64.20 14.22 -23.47 -36.59 30.73 35.13 1.15 1.60 39.13
2017‑09‑15 NASDAQ EGAN eGain 0.00 -3.73 0.00 206.00 200,300.00 58.22 -16.09 58.22 -6.02 -100.00 40.74 -20.98 2.50 7.80 212.00
2017‑09‑15 NYSE BSX Boston Scientific 0.00 1,285.00 0.00 37,282.58 5,748,900.00 9,048.00 7.89 9,048.00 104.00 2.41 5,170.00 -6.26 28.93 27.20 -5.98
2017‑09‑15 NYSE SXL Sunoco Logistics Partners 0.00 2,397.00 6,994.00 27,517.54 3,259,800.00 29,054.00 217.50 29,054.00 2,501.00 355.09 2,170.00 1,678.69 23.64 23.64 0.00
2017‑09‑15 AMEX NOG Northern Oil and Gas 0.00 60.49 0.00 127.63 2,163,800.00 209.32 44.45 209.32 -9.19 17.62 148.83 -60.23 0.85 2.05 141.18
2017‑09‑15 OTC GPCM Grandparents.com 1.42 0.00 0.00 2.02 915,000.00 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 0.00 31.72 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 NYSE NCT Newcastle Investment 220.32 -39.17 0.00 279.53 335,200.00 226.25 27.64 226.25 77.34 924.02 338.05 -41.15 4.18 4.18 0.00
2017‑09‑15 OTC AHII American Heritage International 0.05 0.00 0.00 0.50 108,600.00 0.00 -100.00 0.00 -0.17 0.14 22.60 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 0.00 0.00 0.00 58,879.47 1,819,900.00 60,535.00 -4.15 60,535.00 1,905.00 -55.67 12,064.00 -0.17 162.68 175.55 7.91
2017‑09‑15 OTC ECOB Eco Building Products 0.26 -2.05 0.00 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 0.00 477.50 200.00 1,134.90 -4.57 1,134.90 208.70 762.30 -2.90 2.71 2.71 0.00
2017‑09‑15 NYSE RAS RAIT Financial Trust 0.00 -45.77 0.00 66.76 2,390,400.00 173.61 -46.41 173.61 50.07 -47.88 219.38 -35.67 0.63 0.20 -68.10
2017‑09‑15 NASDAQ MFRI MFRI 0.00 -10.79 0.00 59.88 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 0.00 512.72 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 0.00 268.41 691,100.00 186.84 1,225.92 186.84 -29.09 -1.78 87.08 80.51 4.75 3.05 -35.79
2017‑09‑15 NYSE PBI Pitney Bowes 0.00 0.00 0.00 2,305.66 1,314,600.00 3,549.95 4.21 3,549.95 261.34 13.30 1,544.29 -6.15 12.98 12.64 -2.62
2017‑09‑15 NASDAQ CPST Capstone Turbine 0.00 -24.25 0.00 44.35 850,000.00 77.17 -9.44 77.17 -23.92 -64.86 26.04 -30.11 0.59 0.83 40.68
2017‑09‑15 AMEX HRT Arrhythmia Research Technology 0.00 -0.50 0.00 11.62 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 0.00 910.60 0.00 7,692.97 3,767,800.00 4,874.60 8.51 4,874.60 128.50 24.00 3,964.00 76.64 26.99 23.60 -12.56
2017‑09‑15 OTC MKGI Monaker Group 1.67 -6.93 0.00 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 0.00 5.95 255,400.00 22.75 -3.56 22.75 -7.51 -100.00 11.12 13.19 0.90 1.22 35.00
2017‑09‑15 NASDAQ SSKN Strata Skin Sciences 10.05 -3.60 0.00 4.12 5,700.00 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 1,862.91 14,100.00 173.61 -46.41 173.61 50.07 -47.88 219.38 -35.67 19.98 18.23 -8.76
2017‑09‑15 NYSE RFTA RAIT Financial Trust 0.00 -45.77 0.00 2,071.42 21,200.00 173.61 -46.41 173.61 50.07 -47.88 219.38 -35.67 21.75 21.45 -1.38
2017‑09‑15 AMEX DSS Document Security Systems 8.58 -0.66 0.00 11.34 82,600.00 19.18 9.55 19.18 -0.95 -21.36 19.84 -37.20 0.79 1.09 37.97
2017‑09‑15 OTC QFOR Quadrant 4 Systems 14.64 0.00 0.00 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 2.34 -2.62 0.00 6.35 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 0.00 5.42 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 33.01 -31.29 0.00 274.47 1,100.00 41.00 -20.88 41.00 -33.15 -68.90 23.13 7.68 23.04 23.29 1.09
2017‑09‑15 NASDAQ AMRH Ameri Holdings 11.42 -5.38 0.00 95.12 34,000.00 36.15 78.40 36.15 -2.78 11.92 55.49 6.51 2.44 -62.52
2017‑09‑15 AMEX YUMA Yuma Energy 6.55 -18.57 0.00 4.23 112,700.00 23.72 -45.27 23.72 -11.01 -100.00 36.59 -28.83 1.21 1.17 -3.31
2017‑09‑15 OTC VEND Fresh Healthy Vending International 0.00 -10.48 0.00 37.02 203,700.00 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 0.00 14.76 48,000.00 28.23 -28.53 28.23 -14.51 36.58 7.92 1.15 2.22 93.04
2017‑09‑15 NASDAQ MTBCP Medical Transcription Billing 7.11 -7.90 0.00 267.58 23,200.00 24.49 6.12 24.49 -8.80 90.73 28.00 13.25 25.53 25.89 1.43
2017‑09‑15 NASDAQ RCII Rent-A-Center 0.00 -66.60 0.00 611.79 1,940,000.00 2,963.25 -9.61 2,963.25 -105.19 -54.93 1,850.33 -5.40 12.54 8.09 -35.49
2017‑09‑15 NASDAQ LOGM LogMein 0.00 -11.82 0.00 6,131.59 550,900.00 989.79 194.52 989.79 99.52 -100.00 798.40 179.01 111.20 117.60 5.76
2017‑09‑15 NASDAQ CDNA CareDx 16.95 -37.33 0.00 79.23 187,800.00 40.63 44.37 40.63 -39.76 51.90 77.96 94.54 2.97 5.18 74.41
2017‑09‑15 OTC XCLK Cross Click Media 0.17 -2.24 0.00 0.26 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 576.23 0.00 0.00 4,446.44 399,100.00 7,506.59 5.40 7,506.59 177.49 10.08 1,172.33 11.25 106.75 112.13 5.04
2017‑09‑15 OTC SVLT Sunvault Energy 1.33 0.00 0.00 8.34 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 0.00 1.28 0.00 13.98 9,200.00 24.24 18.59 24.24 0.88 21.28 6.42 -14.01 1.64 1.69 3.05
2017‑09‑15 NASDAQ QTNT Quotient 62.96 -74.06 0.00 167.90 186,000.00 22.23 20.00 22.23 -85.07 180.00 85.44 47.44 4.42 4.54 2.60
2017‑09‑15 NYSE NPO EnPro Industries 706.00 -4.70 0.00 1,755.55 115,000.00 1,187.70 -1.39 1,187.70 -40.10 17.73 319.40 2.73 74.63 76.00 1.84
2017‑09‑15 NASDAQ MTBC Medical Transcription Billing 7.11 -7.90 0.00 15.92 260,000.00 24.49 6.12 24.49 -8.80 90.73 28.00 13.25 1.53 3.98 160.13
2017‑09‑15 NYSE UNT Unit 128.97 0.00 0.00 1,069.01 489,800.00 602.18 -29.51 602.18 -135.62 715.86 -71.03 18.53 22.16 19.59
2017‑09‑15 OTC SOUP Soupman 1.29 -3.42 0.00 5.78 199,100.00 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 74.81 35.70 0.00 489.87 192,100.00 943.58 9.85 943.58 45.47 6.47 907.88 9.67 11.50 12.90 12.17
2017‑09‑15 NYSE EAT Brinker International 0.00 256.18 0.00 1,956.59 1,184,600.00 3,150.84 -3.27 3,150.84 150.82 19.70 2,582.78 -2.13 32.97 34.99 6.13
2017‑09‑15 OTC JAMN Jammin Java 0.68 0.00 0.00 2.31 3,383,500.00 11.20 25.81 11.20 -5.20 7.99 -23.33 0.01 0.01 0.00
2017‑09‑15 OTC JANL Janel 16.01 2.08 0.00 5.84 700.00 77.77 3.23 77.77 0.62 -29.47 75.69 3.28 8.50 8.50 0.00
2017‑09‑15 OTC MAYGF Meadow Bay Gold 61.75 -14.70 0.00 3.68 4,000.00 476.04 -10.18 476.04 -45.44 -33.90 444.38 -8.84 0.05 0.05 0.00
2017‑09‑15 OTC GNPT Green Parts International 2.06 -2.74 0.00 0.20 5,483,200.00 7.28 -42.56 7.28 -3.35 -0.64 4.15 102.35 0.00 0.00 0.00
2017‑09‑15 NASDAQ NLNK NewLink Genetics 134.19 -90.76 0.00 297.51 620,900.00 35.77 -47.78 35.77 -85.16 -22.55 126.53 23.92 12.67 7.10 -43.96
2017‑09‑15 OTC FLST FuelStream 0.00 -1.41 0.00 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 0.00 9.53 135,600.00 27.21 -9.70 27.21 -37.23 -27.20 14.18 -39.14 0.56 0.47 -16.52
2017‑09‑15 NASDAQ ESES Eco-Stim Energy Solutions 41.47 -13.32 0.00 30.70 6,600.00 8.35 -39.28 8.35 -17.93 -12.04 21.68 -16.41 1.35 1.30 -3.70
2017‑09‑15 NASDAQ ZAGG ZAGG 183.90 -21.36 0.00 0.44 182,000.00 401.86 49.22 401.86 -15.59 148.96 96.01 14.65 15.95 8.87
2017‑09‑15 OTC GETG Green Earth Technologies 6.83 -3.74 0.00 3.30 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 0.00 -8.70 0.00 333.01 253,400.00 197.55 14.32 197.55 -29.38 -19.06 84.34 6.48 9.40 27.50 192.55
2017‑09‑15 OTC GKIT Greenkraft 1.77 -0.78 0.00 17.14 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 0.00 3,570.50 6,691.70 33,187.21 2,401,000.00 15,424.90 -5.83 15,424.90 1,928.90 4.53 11,854.40 -21.87 73.03 67.37 -7.75
2017‑09‑15 NASDAQ UNIS Unilife 21.28 -103.62 0.00 3.81 812,100.00 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 0.00 563.00 0.00 19,235.40 465,400.00 1,950.00 -23.02 1,950.00 703.00 17.33 844.00 2.68 44.40 39.32 -11.44
2017‑09‑15 NASDAQ MRKT Markit 1,015.00 524.20 0.00 13,896.41 427,800.00 3,599.70 31.63 3,599.70 417.00 23.92 3,068.60 24.52 33.55 33.55 0.00
2017‑09‑15 NASDAQ MIND Mitcham Industries 33.01 -31.29 0.00 39.35 1,900.00 41.00 -20.88 41.00 -33.15 -68.90 23.13 7.68 3.65 3.56 -2.47
2017‑09‑15 OTC MMPW Multimedia Platforms 0.42 -8.52 0.00 0.73 375,500.00 1.81 18,908.85 1.81 -7.64 9.31 1,355.16 0.01 0.01 0.00
2017‑09‑15 NASDAQ HAWK Blackhawk Network Holdings 1,218.72 23.25 0.00 2,539.55 616,400.00 1,899.78 5.48 1,899.78 4.66 -100.00 1,876.53 9.53 44.35 44.70 0.79
2017‑09‑15 NASDAQ CHTR Charter Communications 0.00 3,355.00 0.00 100,442.52 613,500.00 29,003.00 197.34 29,003.00 3,745.00 72.85 18,655.00 190.31 369.47 365.06 -1.19
2017‑09‑15 NASDAQ TRVN Trevena 78.68 -102.28 0.00 148.87 1,190,400.00 3.75 -40.00 3.75 -102.99 -100.00 106.03 86.44 2.51 1.72 -31.47
2017‑09‑15 AMEX MNI McClatchy Co. 221.68 22.54 0.00 64.99 4,600.00 977.09 -7.52 977.09 -34.19 -6.55 954.55 -26.68 7.25 8.64 19.17
2017‑09‑15 NASDAQ SPWR SunPower 0.00 -1,018.47 0.00 1,029.86 2,364,100.00 1,871.81 62.36 1,871.81 -1,092.91 -5.78 378.86 44.67 8.39 7.16 -14.66
2017‑09‑15 NYSE DAL Delta Air Lines 7,638.00 7,802.00 0.00 40,561.08 4,270,200.00 40,704.00 0.85 40,704.00 4,526.00 -30.92 32,902.00 -15.56 48.25 53.46 10.80
2017‑09‑15 NASDAQ TNDM Tandem Diabetes Care 55.99 -78.05 0.00 30.25 2,665,500.00 84.25 15.65 84.25 -83.45 168.90 101.64 6.34 0.63 2.86 353.97
2017‑09‑15 NYSE OIS Oil States International 0.00 -73.87 0.00 1,591.67 896,800.00 670.63 -36.87 670.63 -84.85 -64.69 744.50 -26.91 24.35 26.40 8.42
2017‑09‑15 NASDAQ EIGI Endurance International Group Holdings 0.00 39.83 0.00 1,097.54 186,600.00 1,176.87 5.92 1,176.87 -99.78 -4.77 533.11 -5.89 7.55 7.95 5.30
2017‑09‑15 NYSE ECA EnCana 2,210.00 -1,881.00 0.00 11,461.94 7,538,600.00 2,918.00 -34.01 2,918.00 -944.00 4,799.00 -55.25 10.44 11.06 5.94
2017‑09‑15 NYSE PRGO Perrigo 2,971.80 -1,999.70 0.00 12,130.34 739,600.00 5,280.60 14.70 5,280.60 -4,012.80 -100.00 4,051.50 319.93 86.90 88.25 1.55
2017‑09‑15 NASDAQ TSLA Tesla Motors 0.00 -1,632.09 0.00 59,468.27 5,817,300.00 11,758.75 67.98 11,758.75 -2,240.58 60.68 3,854.57 70.06 379.81 352.05 -7.31
2017‑09‑15 NASDAQ BLKB Blackbaud 0.00 46.36 0.00 4,860.21 197,000.00 564.42 12.03 564.42 28.29 84.70 244.62 11.39 83.62 103.25 23.48
2017‑09‑15 OTC NGSX NeurogesX 19.34 -39.16 0.00 0.17 280,100.00 2.62 281.54 2.62 -49.55 50.66 5.37 0.01 0.01 0.00
2017‑09‑15 OTC BLGO BioLargo 1.45 -4.93 0.00 51.18 108,100.00 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 0.00 0.14 3,055,000.00 17.91 -2.85 17.91 -50.30 40.91 41,342.09 0.00 0.00 0.00