Nameshorts 4
CreatorBryson
Performance4.466
Current Holdings1191
Rules
AssetsCurrent +  OperatingIncome - LiabilitiesCurrent < 0;
MarketCap;
Price;
Volume;
Revenue;
RevenueGrowth;
Sales;
        

short screener


Copy Screen Create Alert Delete
Buy Date Exchange Symbol Company Assets Current Operating Income Liabilities Current Market Cap Volume Revenue Revenue Growth Sales Buy Price Current Price % Change
2017‑12‑15 NASDAQ PPIH Perma-Pipe International Holdings 0.00 -10.79 0.00 69.43 4,700.00 98.84 -19.44 98.84 9.00 9.00 0.00
2017‑12‑14 OTC BONT Bon-Ton Stores 960.85 2.57 1,091.06 12.16 1,371,100.00 2,674.35 -4.13 2,674.35 0.60 0.60 0.00
2017‑12‑11 NASDAQ PPHM Peregrine Pharmaceuticals 48.98 -28.26 33.55 204.17 324,700.00 57.63 28.97 57.63 4.35 3.86 -11.26
2017‑12‑08 OTC TTEG Turbine Truck Engines 3.65 -0.11 4.27 142.14 1,600.00 7.96 7.96 0.80 0.80 0.00
2017‑12‑06 NASDAQ INSE Inspired Entertainment 43.17 -11.90 61.22 177.48 40,300.00 122.54 2.31 122.54 8.90 9.40 5.62
2017‑12‑06 OTC SVTE Service Team 0.42 -0.07 0.37 0.29 810,000.00 3.67 21.21 3.67 0.00 0.00 0.00
2017‑12‑06 NASDAQ HDRA Hydra Industries Acquisition 43.17 -11.90 61.22 23.55 17,700.00 122.54 2.31 122.54 8.45 8.45 0.00
2017‑12‑06 NASDAQ BOXL Boxlight 9.76 -1.29 14.17 37.77 500.00 20.37 503.20 20.37 7.15 5.74 -19.72
2017‑11‑22 OTC DSOX Triton Emission Solutions 0.01 0.00 4.17 0.88 483,000.00 0.09 1.55 0.09 0.01 0.01 0.00
2017‑11‑22 NASDAQ PRPO Precipio 1.08 -7.82 14.25 8.17 73,600.00 1.56 -5.81 1.56 1.26 1.09 -13.83
2017‑11‑17 NASDAQ AKER Akers Biosciences 3.98 -3.33 1.58 7.64 303,800.00 2.96 39.99 2.96 0.62 0.41 -33.87
2017‑11‑17 NASDAQ PTI Proteostasis Therapeutics 46.44 -37.45 11.04 39.39 1,369,200.00 8.38 62.80 8.38 1.86 4.99 168.28
2017‑11‑17 NASDAQ RELV Reliv' International 8.06 -0.81 8.26 9.04 3,400.00 45.51 -12.08 45.51 5.45 4.45 -18.35
2017‑11‑17 OTC WNDM Wound Management Technologies 1.89 -0.27 2.34 7.60 33,000.00 5.51 63.33 5.51 0.07 0.07 0.00
2017‑11‑17 NASDAQ FCRE FC Global Realty 2.63 -11.99 8.02 9.54 67,600.00 38.40 -49.40 38.40 1.09 1.06 -2.75
2017‑11‑17 NASDAQ GLBR Global Brokerage 510.59 -1.17 599.81 3.81 919,900.00 284.06 -29.39 284.06 1.10 0.56 -49.09
2017‑11‑17 NASDAQ SLNO Soleno Therapeutics 5.83 -13.61 1.62 19.38 129,900.00 1.45 138.82 1.45 1.60 1.61 0.63
2017‑11‑17 NASDAQ RSLS ReShape Lifesciences 25.61 -22.80 4.13 12.79 186,100.00 0.79 169.40 0.79 1.61 1.36 -15.53
2017‑11‑17 NASDAQ ENT Global Eagle Entertainment 253.60 -162.66 261.14 552.68 323,700.00 529.75 24.35 529.75 2.41 2.53 4.98
2017‑11‑17 AMEX RHE Regional Health Properties 4.54 4.25 20.53 4.55 110,400.00 27.34 48.57 27.34 0.24 0.20 -15.83
2017‑11‑17 NASDAQ PFMT Performant Financial 51.48 -7.93 43.86 90.52 102,600.00 141.36 -11.31 141.36 1.84 1.61 -12.50
2017‑11‑17 OTC NCAP Northsight Capital 0.00 0.00 3.02 10.72 55,800.00 0.02 17.08 0.02 0.10 0.10 0.00
2017‑11‑17 NASDAQ EYEG Eyegate Pharmaceuticals 10.23 0.00 12.64 20.82 766,800.00 0.67 0.67 1.09 1.27 16.51
2017‑11‑17 NASDAQ OREX Orexigen Therapeutics 112.28 -56.97 56.23 30.17 159,600.00 33.71 37.82 33.71 1.69 1.20 -28.99
2017‑11‑17 OTC WORX Worlds Online 3.87 0.61 7.36 47.65 28,500.00 3.56 180.60 3.56 0.29 0.29 0.00
2017‑11‑13 AMEX MICR Micron Solutions 0.00 -0.50 0.00 10.02 9,800.00 19.64 -8.64 19.64 3.64 3.45 -5.22
2017‑11‑13 NASDAQ RPRX Repros Therapeutics 1.95 0.00 2.44 7.89 1,390,200.00 0.05 327.27 0.05 0.42 0.66 58.27
2017‑11‑13 NASDAQ SHSP SharpSpring 9.35 -8.03 2.19 27.16 84,200.00 11.54 -20.89 11.54 4.33 4.11 -5.08
2017‑11‑10 NASDAQ BATRK Liberty Media 1,435.00 1,734.00 3,354.00 22.33 200,000.00 5,276.00 10.03 5,276.00 22.60 23.37 3.41
2017‑11‑10 NASDAQ ALT Altimmune 0.00 -0.60 0.00 1.70 289,300.00 0.07 -35.64 0.07 2.30 1.61 -30.00
2017‑11‑10 NYSE SSNI Silver Spring Networks 267.71 -19.92 282.62 873.11 2,053,000.00 311.01 -36.47 311.01 16.12 16.24 0.74
2017‑11‑10 NASDAQ REPH Recro Pharma 67.11 -25.77 42.34 186.40 194,600.00 69.34 33.46 69.34 8.75 9.77 11.66
2017‑11‑10 NYSE LGF.B Lions Gate Entertainment Class B Non-Voting 1,503.60 -16.30 1,491.20 6,455.53 808,100.00 3,201.50 36.38 3,201.50 30.05 30.83 2.60
2017‑11‑10 OTC GQMNF Golden Queen Mining Co. 16.98 -6.20 26.07 73.36 76,900.00 27.19 27.19 0.66 0.66 0.00
2017‑11‑10 NYSE XON Intrexon 179.74 -125.17 87.80 1,589.64 2,033,100.00 190.93 9.98 190.93 11.81 12.64 7.03
2017‑11‑10 NASDAQ RELY Real Industry 300.40 -64.70 545.70 12.49 1,446,300.00 1,249.70 9.09 1,249.70 0.65 0.43 -33.85
2017‑11‑10 NASDAQ RKDA Arcadia Biosciences 17.17 -18.62 2.52 9.69 270,500.00 3.19 -41.12 3.19 0.28 0.21 -25.00
2017‑11‑10 NYSE JAX J. Alexander's Holdings 14.57 10.09 26.19 170.46 64,600.00 219.58 0.77 219.58 9.85 10.00 1.52
2017‑11‑10 NYSE LPG Dorian LPG 82.42 13.99 145.89 438.02 527,800.00 167.45 -42.10 167.45 7.97 8.25 3.51
2017‑11‑10 NYSE LGF.A Lions Gate Entertainment 1,503.60 -16.30 1,491.20 6,833.58 600,800.00 3,201.50 36.38 3,201.50 31.23 32.99 5.64
2017‑11‑10 NYSE DCP DCP Midstream 1,251.00 198.00 1,724.00 5,328.26 923,500.00 1,497.00 -21.13 1,497.00 34.33 36.86 7.37
2017‑11‑10 NASDAQ SNBR Sleep Number 164.25 76.65 298.44 1,553.49 1,193,700.00 1,311.29 8.04 1,311.29 31.12 36.76 18.12
2017‑11‑10 NASDAQ TRHC Tabula Rasa HealthCare 28.29 4.55 38.67 517.61 287,000.00 94.06 34.30 94.06 28.07 28.16 0.32
2017‑11‑10 NASDAQ RGSE Real Goods Solar 12.63 -11.58 5.54 0.01 149,100.00 17.43 -61.73 17.43 1.72 1.30 -24.42
2017‑11‑10 NASDAQ BATRA Liberty Media 1,435.00 1,734.00 3,354.00 22.18 72,300.00 5,276.00 10.03 5,276.00 22.64 23.34 3.09
2017‑11‑10 NASDAQ FBIO Fortress Biotech 140.00 -65.71 83.27 145.79 178,200.00 16.48 1,809.62 16.48 3.90 3.44 -11.79
2017‑11‑09 NASDAQ AMSC American Superconductor 57.82 -27.54 31.31 61.18 84,800.00 75.19 -21.69 75.19 3.73 3.30 -11.53
2017‑11‑09 OTC RMHB Rocky Mountain High Brands 0.90 -7.12 7.49 72.47 2,938,000.00 0.40 -62.62 0.40 0.09 0.09 0.00
2017‑11‑09 NYSE DRI Darden Restaurants 494.10 677.50 1,258.30 11,151.48 3,067,100.00 7,170.20 3.41 7,170.20 82.14 88.41 7.63
2017‑11‑09 AMEX CVRS Corindus Vascular Robotics 30.53 -32.08 5.64 198.54 922,800.00 2.84 4.14 2.84 0.72 1.09 51.39
2017‑11‑09 NASDAQ LMOS Lumos Networks 73.40 29.61 112.87 404.00 99,200.00 206.90 1.29 206.90 17.98 17.98 0.00
2017‑11‑09 OTC ADAT AuthentiDate Holding 2.01 -5.38 8.80 14.06 100.00 20.20 -41.58 20.20 1.94 1.94 0.00
2017‑11‑09 NYSE SUN Sunoco 0.00 -248.00 0.00 3,071.03 466,800.00 15,698.00 -7.31 15,698.00 30.81 28.75 -6.69
2017‑11‑09 NASDAQ OCUL Ocular Therapeutix 52.45 -43.33 10.95 136.42 610,100.00 1.89 7.83 1.89 5.04 4.84 -3.97
2017‑11‑09 NASDAQ REIS Reis 28.50 0.00 28.62 229.02 50,400.00 47.53 -6.60 47.53 18.30 19.55 6.83
2017‑11‑09 NASDAQ ZGNX Zogenix 70.73 -47.73 26.09 276.16 1,501,000.00 27.18 -32.94 27.18 38.55 37.75 -2.08
2017‑11‑07 NYSE RSPP RSP Permian 168.79 31.09 200.26 5,838.39 1,900,800.00 353.86 24.60 353.86 36.82 36.52 -0.81
2017‑11‑07 NYSE EPD Enterprise Products Partners 0.00 3,580.70 3,760.20 55,959.54 8,971,200.00 23,022.30 -14.82 23,022.30 25.02 26.09 4.28
2017‑11‑07 NYSE DDE Dover Downs Gaming & Entertainment 26.91 2.28 42.82 32.85 36,900.00 182.29 -0.36 182.29 0.97 0.95 -1.55
2017‑11‑07 NASDAQ SNES SenesTech 4.24 -10.52 1.44 6.72 76,700.00 0.32 31.95 0.32 2.48 0.67 -72.98
2017‑11‑03 NASDAQ GNMK GenMark Diagnostics 42.07 -41.53 34.94 395.85 938,500.00 39.41 28.82 39.41 4.26 4.24 -0.47
2017‑11‑03 NYSE CNNX CONE Midstream Partners 17.38 0.00 20.78 574.92 216,500.00 239.21 17.59 239.21 16.90 17.16 1.54
2017‑11‑03 NASDAQ BIOL Biolase 29.74 -14.96 15.03 32.67 362,900.00 51.81 6.88 51.81 0.70 0.43 -38.57
2017‑11‑03 NASDAQ QURE uniQure N.V. 92.31 -71.95 25.37 227.08 743,100.00 25.10 137.27 25.10 15.94 17.37 8.97
2017‑11‑03 NASDAQ PRSS CafePress 30.67 -27.38 8.22 31.97 12,400.00 102.21 102.21 1.74 1.88 8.05
2017‑11‑03 NASDAQ OVAS Ovascience 77.61 -81.01 8.90 48.18 369,800.00 0.65 135.74 0.65 1.50 1.38 -8.00
2017‑11‑03 NASDAQ KPTI Karyopharm Therapeutics 121.68 -110.73 21.16 455.38 407,800.00 0.15 -38.40 0.15 11.23 9.24 -17.72
2017‑11‑03 NASDAQ SNMX Senomyx 15.64 -10.76 6.04 75.21 319,700.00 23.04 -7.41 23.04 0.90 1.46 62.22
2017‑11‑03 NASDAQ NAOV NanoVibronix 0.28 -2.32 0.93 28.39 45,700.00 0.23 55.78 0.23 4.75 4.22 -11.16
2017‑11‑03 NYSE ARC ARC Document Solutions 114.51 -45.73 71.24 119.17 424,300.00 406.32 -5.21 406.32 2.82 2.76 -2.13
2017‑11‑03 NYSE LNT Alliant Energy 751.50 537.00 1,375.10 10,230.99 3,155,200.00 3,320.00 2.04 3,320.00 43.83 44.43 1.37
2017‑11‑03 NYSE SMLP Summit Midstream Partners 68.96 0.00 82.03 1,494.08 193,200.00 402.36 8.36 402.36 20.10 20.85 3.73
2017‑11‑03 NYSE ZEN Zendesk 302.35 -104.33 213.29 3,440.52 1,114,900.00 312.00 49.45 312.00 33.97 34.24 0.79
2017‑11‑01 AMEX ALN American Lorain 50.51 -36.42 84.43 14.47 25,300.00 79.67 -63.00 79.67 0.30 0.19 -36.67
2017‑11‑01 NYSE CNX CONSOL Energy 805.28 0.00 860.19 3,308.56 9,533,300.00 2,026.38 -34.94 2,026.38 16.57 13.81 -16.66
2017‑11‑01 NASDAQ MEDP Medpace Holdings 117.03 52.49 172.36 1,415.84 1,019,700.00 421.58 17.41 421.58 36.01 36.04 0.08
2017‑11‑01 NYSE BBG Bill Barrett 205.97 -99.25 121.51 328.75 5,878,000.00 178.82 -13.98 178.82 5.99 4.51 -24.71
2017‑10‑31 NASDAQ LAWS Lawson Products 0.00 -1.46 0.00 231.06 23,700.00 276.57 0.27 276.57 25.15 24.95 -0.80
2017‑10‑31 NYSE MPLX MPLX 571.00 0.00 1,049.00 15,305.69 6,546,900.00 2,590.00 268.42 2,590.00 35.26 36.11 2.41
2017‑10‑31 NYSE EIX Edison International 2,758.00 2,092.00 5,409.00 22,894.40 4,531,600.00 11,869.00 2.99 11,869.00 79.95 69.71 -12.81
2017‑10‑31 OTC ADAC Adama Technologies 1.57 0.31 4.57 23.35 7,700.00 2.88 16.67 2.88 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 1,469,800.00 4,916.00 -6.08 4,916.00 16.26 12.00 -26.20
2017‑10‑05 OTC LTFD Littlefield 0.00 -0.77 0.00 2.25 1,400.00 9.43 -2.08 9.43 0.13 0.13 0.00
2017‑10‑04 OTC WELX Winland Electronics 1.71 -2.62 0.47 5.74 13,700.00 3.64 -1.97 3.64 1.53 1.53 0.00
2017‑10‑04 OTC PGLO Pan Global 0.00 -0.11 0.00 1.40 116,300.00 0.01 0.01 0.01 0.01 0.00
2017‑10‑04 OTC LOTE Lot78 0.00 -0.90 0.00 159.29 3,900.00 0.78 0.78 0.67 0.67 0.00
2017‑10‑04 OTC DLIAQ dELiA*s 45.78 -52.60 30.75 0.04 1,100.00 136.65 -38.64 136.65 0.00 0.00 0.00
2017‑10‑04 OTC STEV Stevia 0.00 -2.32 0.00 3.95 533,100.00 6.37 193.95 6.37 0.02 0.02 0.00
2017‑09‑29 NASDAQ NAUH National American University Holdings 18.22 -7.24 11.86 34.06 2,800.00 86.59 -9.91 86.59 2.15 1.45 -32.56
2017‑09‑28 NASDAQ NTWK NetSol Technologies 0.00 -1.00 0.00 49.39 17,400.00 65.37 26.45 65.37 3.50 4.55 30.00
2017‑09‑28 AMEX EVI EnviroStar 8.77 5.35 18.32 217.34 91,900.00 93.98 160.94 93.98 27.65 34.70 25.50
2017‑09‑27 NYSE XKE Lehman ABS Corp Bkd Trust Certs 2001-31, 7.75% Toys R Us 3,259.00 460.00 5,422.00 88.84 68,600.00 11,540.00 -2.22 11,540.00 1.80 1.80 0.00
2017‑09‑26 NASDAQ AKTS Akoustis Technologies 6.07 -9.96 3.84 108.74 175,500.00 0.49 90.91 0.49 7.12 6.55 -8.01
2017‑09‑25 NASDAQ ASNA Ascena Retail Group 1,252.00 -1,313.80 922.30 391.55 6,339,200.00 6,649.80 -4.94 6,649.80 2.30 2.01 -12.61
2017‑09‑18 NASDAQ ASTC Astrotech 10.66 -12.06 1.00 0.01 37,300.00 2.33 -12.84 2.33 0.75 3.70 393.33
2017‑09‑18 NASDAQ NTNX Nutanix 592.90 -426.95 318.95 4,533.97 9,046,400.00 766.87 72.36 766.87 22.00 36.00 63.64
2017‑09‑15 NASDAQ JAGX Jaguar Animal Health 0.00 -13.59 0.00 7.83 2,794,200.00 0.14 -45.23 0.14 0.42 0.13 -69.05
2017‑09‑15 NYSE BOX Box 295.97 -150.66 296.92 2,772.16 3,157,200.00 398.61 31.68 398.61 18.46 21.19 14.79
2017‑09‑15 NASDAQ CYCC Cyclacel Pharmaceuticals 27.82 -14.15 7,594.39 6.40 259,100.00 0.84 -56.64 0.84 1.71 1.71 0.00
2017‑09‑15 NASDAQ DENN Denny's 30.66 47.00 76.04 942.64 642,800.00 506.95 3.19 506.95 11.84 13.41 13.26
2017‑09‑15 NYSE BRT BRT Realty Trust 0.00 -13.57 0.00 157.19 85,400.00 105.77 12.21 105.77 10.26 11.35 10.62
2017‑09‑15 NASDAQ FMI Foundation Medicine 107.32 -113.82 47.86 2,228.32 869,400.00 116.86 25.39 116.86 39.80 58.45 46.86
2017‑09‑15 NASDAQ ZAGG ZAGG 183.90 -21.36 164.22 0.56 1,057,500.00 401.86 49.22 401.86 14.65 20.15 37.54
2017‑09‑15 NYSE EVRI Everi Holdings 327.21 -118.56 332.32 511.09 643,600.00 859.46 3.92 859.46 7.36 7.58 2.99
2017‑09‑15 NASDAQ RLOC ReachLocal 29.33 -60.87 94.79 137.26 11,800.00 382.60 -25.57 382.60 4.60 4.60 0.00
2017‑09‑15 NASDAQ FRSH Papa Murphy's Holdings 7.75 9.65 24.87 104.16 132,400.00 126.88 5.55 126.88 5.14 5.85 13.81
2017‑09‑15 NASDAQ BNFT Benefitfocus 93.32 -32.17 86.35 826.30 182,300.00 233.34 26.03 233.34 32.35 27.10 -16.23
2017‑09‑15 NYSE CLR Continental Resources 1,060.97 -287.53 865.17 14,389.26 1,733,600.00 1,980.27 -26.11 1,980.27 36.15 47.20 30.57
2017‑09‑15 NYSE WTI W & T Offshore 193.90 -330.57 159.43 400.34 3,107,100.00 399.99 -21.15 399.99 2.40 2.60 8.33
2017‑09‑15 OTC BTGI Bulova Technologies Group 3.05 -7.24 13.68 0.30 5,962,500.00 18.72 967.58 18.72 0.00 0.00 0.00
2017‑09‑15 NYSE IO ION Geophysical 123.95 -43.17 139.82 159.94 291,100.00 172.81 -21.99 172.81 9.40 13.40 42.55
2017‑09‑15 NYSE RST Rosetta Stone 93.50 -26.92 151.63 293.49 257,000.00 194.09 -10.83 194.09 9.20 13.16 43.04
2017‑09‑15 NASDAQ FTD FTD Companies 94.16 -80.74 124.40 195.58 617,100.00 1,122.00 1,122.00 13.69 7.16 -47.70
2017‑09‑15 NYSE MTDR Matador Resources Co. 139.60 -808.41 252.09 2,229.22 2,338,800.00 316.17 -26.65 316.17 24.39 26.65 9.27
2017‑09‑15 NASDAQ EGAN eGain 18.56 -3.73 30.47 126.41 242,500.00 58.22 -16.09 58.22 2.50 4.70 88.00
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 23.64 23.64 0.00
2017‑09‑15 NASDAQ FUEL Rocket Fuel 178.50 -57.72 183.12 130.62 409,100.00 456.26 -1.16 456.26 2.60 2.60 0.00
2017‑09‑15 NYSE JONE Jones Energy 74.00 -104.27 132.45 55.55 3,411,700.00 127.85 -35.23 127.85 1.34 0.89 -33.58
2017‑09‑15 AMEX NOG Northern Oil and Gas 53.47 -229.30 265.47 102.66 1,185,800.00 144.90 -47.32 144.90 0.85 1.54 81.18
2017‑09‑15 NASDAQ GUID Guidance Software 37.21 -20.58 54.06 192.60 149,900.00 110.52 3.28 110.52 7.07 7.07 0.00
2017‑09‑15 NASDAQ MOSY MoSys 7.56 -31.36 13.77 6.07 90,300.00 6.02 37.22 6.02 0.95 1.16 22.11
2017‑09‑15 NASDAQ GPOR Gulfport Energy 346.74 -868.15 612.82 2,326.04 5,869,400.00 385.91 -45.61 385.91 13.35 12.03 -9.89
2017‑09‑15 NASDAQ HDP Hortonworks 151.77 -251.18 182.73 1,376.75 700,800.00 184.46 51.27 184.46 16.69 19.96 19.59
2017‑09‑15 OTC CDOM Tiger X Medical 0.00 -7.61 2.00 12.05 31,000.00 0.58 -36.28 0.58 0.12 0.12 0.00
2017‑09‑15 NYSE SBY Silver Bay Realty Trust 0.00 -11.13 0.00 763.59 326,500.00 126.64 11.38 126.64 21.54 21.54 0.00
2017‑09‑15 OTC CEGX Cardinal Energy Group 0.00 -3.77 0.00 0.38 30,952,300.00 0.92 5,414.59 0.92 0.00 0.00 0.00
2017‑09‑15 NASDAQ IPXL Impax Laboratories 633.20 -494.18 367.43 1,283.85 3,262,800.00 824.43 -4.19 824.43 20.80 18.65 -10.34
2017‑09‑15 OTC VSPC VIASPACE 0.06 -0.87 0.14 3.89 15,600.00 0.20 9.04 0.20 0.00 0.00 0.00
2017‑09‑15 NASDAQ QTWW Quantum Fuel Systems Technologies Worldwide 26.74 -12.72 19.40 2.24 5,816,800.00 34.10 6.89 34.10 0.08 0.08 0.00
2017‑09‑15 AMEX UQM UQM Technologies 11.82 -6.98 3.00 58.18 202,900.00 5.31 32.15 5.31 1.02 1.40 37.25
2017‑09‑15 NASDAQ MIND Mitcham Industries 33.01 -31.29 6.35 39.35 4,700.00 41.00 -20.88 41.00 3.65 3.78 3.56
2017‑09‑15 NASDAQ GNVC GenVec 4.59 -7.21 2.19 16.35 12,900.00 0.51 -42.26 0.51 7.19 7.19 0.00
2017‑09‑15 OTC CLPI Calpian 6.73 -9.35 8.03 30.37 18,900.00 28.00 7.14 28.00 0.63 0.63 0.00
2017‑09‑15 OTC CMGO CMG Holdings Group 0.24 -0.03 1.41 0.63 100,000.00 1.07 -86.26 1.07 0.00 0.00 0.00
2017‑09‑15 NYSE CLX Clorox Company 1,520.00 0.00 1,376.00 19,280.53 1,103,400.00 5,973.00 3.68 5,973.00 136.18 147.63 8.41
2017‑09‑15 NASDAQ AXAS Abraxas Petroleum 19.91 -73.39 39.57 346.64 2,112,100.00 56.55 -15.63 56.55 1.65 2.10 27.27
2017‑09‑15 NYSE NCT Newcastle Investment 37.95 -39.17 78.69 279.78 335,200.00 226.25 27.64 226.25 4.18 4.18 0.00
2017‑09‑15 NASDAQ LINC Lincoln Educational Services 7.20 -5.16 0.00 50.93 8,300.00 196.91 1.91 196.91 2.67 2.16 -19.10
2017‑09‑15 NASDAQ USAK USA Truck 0.00 -7.52 0.00 146.63 108,500.00 429.10 -15.52 429.10 12.15 17.70 45.68
2017‑09‑15 NASDAQ DAVE Famous Dave's of America 12.62 -4.09 13.49 28.86 116,400.00 99.18 -13.17 99.18 4.50 7.05 56.67
2017‑09‑15 NYSE UAL United Continental Holdings 7,877.00 4,338.00 13,087.00 18,946.82 6,744,200.00 36,556.00 -3.45 36,556.00 59.80 63.76 6.62
2017‑09‑15 OTC CRBO Carbon Natural Gas 5.65 -12.52 8.33 2.90 6,200.00 8.20 -29.83 8.20 0.53 0.53 0.00
2017‑09‑15 NASDAQ HAWK Blackhawk Network Holdings 1,218.72 23.25 1,411.15 1,959.30 1,081,200.00 1,899.78 5.48 1,899.78 44.35 34.35 -22.55
2017‑09‑15 NASDAQ CHTR Charter Communications 4,132.00 3,355.00 10,419.00 84,994.47 3,537,900.00 29,003.00 197.34 29,003.00 369.47 322.31 -12.76
2017‑09‑15 OTC ESSX Essex Rental 42.87 -3.79 192.59 3.26 4,500.00 103.45 8.28 103.45 0.13 0.13 0.00
2017‑09‑15 NYSE NYRT New York REIT 0.00 -52.76 0.00 824.53 2,823,800.00 160.27 -8.16 160.27 7.82 3.90 -50.13
2017‑09‑15 NASDAQ VNR Vanguard Natural Resources 0.00 -801.96 0.00 4.01 5,306,200.00 344.61 -39.18 344.61 0.20 0.20 0.00
2017‑09‑15 AMEX BRG Bluerock Residential Growth REIT 0.00 -1.03 0.00 269.77 253,700.00 77.05 74.11 77.05 10.39 10.22 -1.64
2017‑09‑15 NASDAQ WHLR Wheeler Real Estate Investment Trust 0.00 -0.29 0.00 96.40 63,800.00 44.16 59.23 44.16 11.29 10.85 -3.90
2017‑09‑15 AMEX TIS Orchids Paper Products 42.71 18.69 195.35 130.68 111,100.00 164.49 -2.35 164.49 12.64 12.43 -1.66
2017‑09‑15 AMEX INUV Inuvo 13.23 -0.86 19.70 23.56 75,100.00 71.53 1.55 71.53 1.00 0.84 -16.00
2017‑09‑15 NASDAQ LTBR Lightbridge 4.93 -7.63 1.33 10.73 203,000.00 0.76 -16.47 0.76 1.11 1.06 -4.50
2017‑09‑15 NASDAQ DRIO DarioHealth 8.61 -11.10 3.34 14.53 37,000.00 2.80 240.58 2.80 1.73 1.50 -13.29
2017‑09‑15 NASDAQ SIRI Sirius XM Holdings 592.47 1,432.13 2,682.84 26,769.01 95,984,900.00 5,017.22 9.78 5,017.22 5.51 5.37 -2.54
2017‑09‑15 OTC LCDX Lucid 0.00 -4.85 0.00 10.06 21,200.00 3.34 37.24 3.34 1.20 1.20 0.00
2017‑09‑15 AMEX LGL LGL Group 0.00 -0.16 0.00 15.39 2,600.00 20.89 0.86 20.89 5.30 5.74 8.30
2017‑09‑15 NYSE RAS RAIT Financial Trust 0.00 -45.77 0.00 28.38 3,389,000.00 173.61 -46.41 173.61 0.63 0.32 -50.00
2017‑09‑15 OTC ECOP Eco-Shift Power 2.73 0.00 7.35 0.75 9,000.00 1.27 -7.25 1.27 0.01 0.01 0.00
2017‑09‑15 OTC ECPN El Capitan Precious Metals 0.11 -3.16 0.51 25.46 750,300.00 0.00 0.00 0.08 0.08 0.00
2017‑09‑15 NASDAQ SYPR Sypris Solutions 44.28 -22.76 26.29 29.37 62,200.00 91.80 -36.83 91.80 1.48 1.42 -4.05
2017‑09‑15 NASDAQ MFRI MFRI 0.00 -10.79 0.00 59.59 5,000.00 98.84 -19.44 98.84 7.76 7.76 0.00
2017‑09‑15 NYSE CRM Salesforce.com 5,946.17 64.23 7,216.44 76,718.74 7,261,100.00 8,391.98 25.87 8,391.98 94.63 105.48 11.47
2017‑09‑15 NYSE CVEO Civeo 127.92 -95.76 66.04 285.34 660,500.00 397.23 -23.31 397.23 2.59 2.21 -14.67
2017‑09‑15 NYSE SM SM Energy 668.91 -1,059.32 436.68 2,262.74 5,657,600.00 1,217.45 -21.81 1,217.45 15.60 19.34 23.97
2017‑09‑15 NASDAQ YOD You On Demand Holdings 47.88 -27.83 46.42 49.32 27,700.00 4.54 -1.36 4.54 1.37 1.37 0.00
2017‑09‑15 OTC ISCO International Stem Cell 3.13 -4.85 8.14 5.68 3,900.00 7.17 -5.11 7.17 1.78 1.78 0.00
2017‑09‑15 NASDAQ CRDC Cardica 5.85 -14.60 2.35 23.17 41,100.00 3.42 -15.59 3.42 2.60 2.60 0.00
2017‑09‑15 NASDAQ CASM CAS Medical Systems 11.20 -4.87 4.56 17.22 30,800.00 22.24 2.77 22.24 0.89 0.63 -29.21
2017‑09‑15 NASDAQ CPST Capstone Turbine 47.22 -24.25 33.08 30.49 219,600.00 77.17 -9.44 77.17 0.59 0.71 21.19
2017‑09‑15 OTC TEAR TearLab 12.74 -15.98 5.81 3.96 808,400.00 28.01 11.36 28.01 1.38 0.69 -50.00
2017‑09‑15 NASDAQ MDSY ModSys International 3.21 -12.65 3.18 15.76 1,200.00 10.98 11.97 10.98 0.68 0.68 0.00
2017‑09‑15 OTC EPXY Epoxy 0.00 -1.38 0.00 0.19 18,384,200.00 0.03 17.38 0.03 0.00 0.00 0.00
2017‑09‑15 NYSE W Wayfair 776.60 -196.22 650.25 6,618.67 2,064,600.00 3,380.36 50.25 3,380.36 79.76 79.26 -0.63
2017‑09‑15 AMEX MCZ Mad Catz Interactive 29.90 -9.36 40.88 11.02 267,900.00 134.07 55.50 134.07 0.06 0.06 0.00
2017‑09‑15 NASDAQ APRI Apricus Biosciences 8.69 -13.41 1.81 22.85 194,100.00 5.76 19.09 5.76 1.84 1.74 -5.43
2017‑09‑15 AMEX DPW Digital Power 0.00 -1.22 0.00 69.41 9,691,300.00 7.60 -2.19 7.60 0.53 5.15 880.95
2017‑09‑15 OTC EVSI Envision Solar International 0.32 -2.79 2.92 15.75 103,400.00 2.78 5.26 2.78 0.14 0.14 0.00
2017‑09‑15 NASDAQ ETRM EnteroMedics 25.61 -22.80 4.13 19.42 1,061,600.00 0.79 169.40 0.79 1.80 2.05 13.89
2017‑09‑15 OTC EXCC Excel 2.33 0.00 14.49 17.70 15,300.00 17.12 -2.75 17.12 0.18 0.18 0.00
2017‑09‑15 NASDAQ ICAD icad 22.74 -9.97 11.63 61.75 17,500.00 26.34 -36.62 26.34 3.68 3.66 -0.54
2017‑09‑15 NYSE KFS Kingsway Financial Services 0.00 -7.07 0.00 109.95 46,100.00 176.63 10.42 176.63 5.95 5.10 -14.29
2017‑09‑15 NASDAQ MATR Mattersight 21.59 -18.81 15.96 80.23 125,500.00 42.10 5.47 42.10 2.45 2.60 6.12
2017‑09‑15 NASDAQ PTX Pernix Therapeutics Holdings 35.37 -140.33 58.25 40.14 155,400.00 140.86 -19.90 140.86 3.00 2.38 -20.67
2017‑09‑15 NASDAQ CGIX Cancer Genetics 0.00 -16.72 0.00 43.60 118,700.00 27.05 49.94 27.05 3.15 1.95 -38.10
2017‑09‑15 NASDAQ AGEN Agenus 84.34 -107.48 54.41 350.62 789,200.00 22.57 -9.04 22.57 4.12 3.56 -13.59
2017‑09‑15 NYSE NVTA Invitae 90.95 -100.18 34.80 407.96 380,100.00 25.05 198.97 25.05 9.06 8.55 -5.63
2017‑09‑15 OTC SPIR Spire 8.58 -6.60 10.29 0.09 100.00 22.11 -64.08 22.11 0.01 0.01 0.00
2017‑09‑15 NASDAQ NLNK NewLink Genetics 0.11 -90.76 26.09 252.69 1,554,100.00 35.77 -47.78 35.77 12.67 8.15 -35.67
2017‑09‑15 AMEX HEB Hemispherx BioPharma 2.30 -13.80 2.20 7.24 360,500.00 0.09 -30.83 0.09 0.33 0.32 -4.55
2017‑09‑15 OTC FLST FuelStream 0.03 -1.41 0.79 0.00 3,200.00 0.69 2,197.79 0.69 0.00 0.00 0.00
2017‑09‑15 NASDAQ HRTX Heron Therapeutics 135.60 -170.91 47.58 850.56 1,516,900.00 1.28 1.28 15.40 15.55 0.97
2017‑09‑15 NASDAQ ANTH Anthera Pharmaceuticals 7.85 -57.18 3.98 16.42 243,900.00 0.14 -95.45 0.14 1.34 1.55 15.67
2017‑09‑15 NYSE CBI Chicago Bridge & Iron Co., N.V. 1,816.41 -144.92 5,061.44 1,834.30 5,001,500.00 10,679.56 -17.40 10,679.56 15.05 17.81 18.34
2017‑09‑15 NASDAQ QTNT Quotient 62.96 -74.06 28.23 199.55 243,200.00 22.23 22.23 4.42 4.51 2.04
2017‑09‑15 NASDAQ MTBC Medical Transcription Billing 7.11 -7.90 6.20 14.96 71,600.00 24.49 6.12 24.49 1.53 2.80 83.01
2017‑09‑15 NASDAQ TRUP Trupanion 0.00 -6.70 0.00 1,048.39 296,700.00 188.23 28.08 188.23 23.26 32.13 38.13
2017‑09‑15 NASDAQ CIDM Cinedigm 53.98 6.76 125.93 19.10 19,400.00 90.39 -13.46 90.39 1.48 1.49 0.68
2017‑09‑15 NASDAQ ITUS ITUS 6.45 -4.51 3.37 37.71 213,300.00 0.30 -96.76 0.30 0.69 2.69 289.86
2017‑09‑15 OTC BNKL Bionik Laboratories 0.59 0.00 4.25 40.72 18,000.00 0.57 0.57 0.40 0.40 0.00
2017‑09‑15 NASDAQ SRNE Sorrento Therapeutics 44.71 -96.78 83.35 0.19 2,609,400.00 8.15 77.60 8.15 1.80 2.95 63.89
2017‑09‑15 OTC GIGL Giggles N' Hugs 0.13 -0.93 1.11 0.44 170,200.00 3.02 -12.41 3.02 0.01 0.01 0.00
2017‑09‑15 NASDAQ JMBA Jamba 31.50 10.25 48.46 126.16 59,900.00 161.68 -29.48 161.68 9.03 8.43 -6.64
2017‑09‑15 NASDAQ STRL Sterling Construction 0.00 -4.73 0.00 483.21 352,300.00 690.12 10.67 690.12 14.75 17.29 17.22
2017‑09‑15 NASDAQ BDSI BioDelivery Sciences International 39.31 -63.94 30.81 155.69 1,184,700.00 15.55 -67.77 15.55 2.85 2.70 -5.26
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 4.10 4.10 0.00
2017‑09‑15 OTC HAMP Hampshire Group 34.99 -28.84 36.70 0.09 9,800.00 91.47 59.59 91.47 0.01 0.01 0.00
2017‑09‑15 AMEX MXC Mexco Energy 0.42 -0.54 0.00 7.92 11,600.00 2.53 4.28 2.53 4.40 3.86 -12.27
2017‑09‑15 NASDAQ ESES Eco-Stim Energy Solutions 41.47 -13.32 27.63 94.54 24,100.00 8.35 -39.28 8.35 1.35 1.42 5.19
2017‑09‑15 OTC TPLM Triangle Petroleum 19.14 -868.18 5.49 18.88 503,000.00 358.13 -37.49 358.13 0.07 0.07 0.00
2017‑09‑15 OTC HGBL Heritage Global 4.12 0.19 9.11 13.67 6,500.00 23.78 36.43 23.78 0.48 0.48 0.00
2017‑09‑15 NYSE MODN Model N 87.09 -38.61 76.92 446.92 208,500.00 131.17 22.62 131.17 13.40 15.80 17.91
2017‑09‑15 NASDAQ MBLX Metabolix 3.48 -10.25 1.99 10.29 110,000.00 1.16 -55.32 1.16 0.37 0.37 0.00
2017‑09‑15 NASDAQ CERE Ceres 5.41 -28.18 2.75 7.94 132,500.00 2.72 13.14 2.72 0.40 0.40 0.00
2017‑09‑15 NASDAQ OMER Omeros 117.90 -54.28 24.31 893.79 825,900.00 41.62 208.07 41.62 20.65 19.56 -5.28
2017‑09‑15 NASDAQ RBCN Rubicon Technology 40.18 -62.72 2.19 23.26 3,300.00 19.63 -17.58 19.63 8.31 8.51 2.41
2017‑09‑15 NYSE ENV Envestnet 122.43 -23.44 136.53 2,228.65 290,400.00 578.16 37.36 578.16 47.10 50.65 7.54
2017‑09‑15 NASDAQ RMTI Rockwell Medical 0.00 -20.21 0.00 409.97 634,300.00 53.28 -3.73 53.28 6.43 6.60 2.64
2017‑09‑15 NASDAQ NSPH Nanosphere 29.07 -27.70 27.49 20.47 466,700.00 21.07 47.46 21.07 1.69 1.69 0.00
2017‑09‑15 NASDAQ APPS Digital Turbine 30.55 -22.02 39.00 123.67 769,400.00 91.55 5.79 91.55 1.37 1.79 30.66
2017‑09‑15 NASDAQ INPX Inpixon 14.93 -23.72 44.58 607.99 6,891,200.00 53.17 53.17 0.24 0.24 0.00
2017‑09‑15 NASDAQ NETE Net Element 11.47 -8.84 11.56 10.45 448,100.00 54.29 34.92 54.29 0.54 4.50 730.26
2017‑09‑15 OTC CRVW Careview Communications 4.95 -6.31 1.75 23.69 482,000.00 5.97 16.24 5.97 0.17 0.17 0.00
2017‑09‑15 NASDAQ PLUG Plug Power 65.40 -51.52 57.15 0.00 3,728,400.00 85.93 -16.81 85.93 2.25 2.36 4.89
2017‑09‑15 NYSE ZOES Zoe's Kitchen 17.24 6.42 24.36 330.14 489,700.00 275.96 21.81 275.96 13.19 16.94 28.43
2017‑09‑15 NASDAQ TAST Carrols Restaurant Group 30.93 35.70 78.66 489.82 408,500.00 943.58 9.85 943.58 11.50 12.65 10.00
2017‑09‑15 NASDAQ RAVE Rave Restaurant Group 8.30 0.00 6.00 17.95 38,400.00 57.11 -4.74 57.11 1.53 1.39 -9.15
2017‑09‑15 NYSE EAT Brinker International 137.46 256.18 414.36 1,897.62 1,893,900.00 3,150.84 -3.27 3,150.84 32.97 37.98 15.20
2017‑09‑15 NASDAQ RRGB Red Robin Gourmet Burgers 85.10 11.57 150.76 872.54 324,200.00 1,296.44 3.09 1,296.44 63.10 53.20 -15.69
2017‑09‑15 NYSE RT Ruby Tuesday 92.56 0.00 86.04 145.59 1,642,000.00 948.40 -12.59 948.40 2.25 2.38 5.78
2017‑09‑15 NASDAQ ARKR Ark Restaurants 8.79 7.39 24.02 84.24 6,000.00 150.15 2.94 150.15 23.97 25.92 8.14
2017‑09‑15 OTC GLTC GelTech Solutions 1.86 -3.63 0.79 17.12 22,800.00 1.20 50.10 1.20 0.27 0.27 0.00
2017‑09‑15 NYSE EPE EP Energy 0.00 -98.00 0.00 435.42 1,212,100.00 767.00 -59.80 767.00 3.00 1.74 -42.00
2017‑09‑15 NASDAQ LOGM LogMein 394.32 4.41 470.84 6,389.84 1,060,700.00 336.07 23.74 336.07 111.20 118.75 6.79
2017‑09‑15 AMEX TAT TransAtlantic Petroleum 24.80 0.02 29.49 51.07 125,400.00 68.59 -19.36 68.59 0.96 1.03 6.74
2017‑09‑15 NYSE SRE Sempra Energy 2,851.00 0.00 5,927.00 25,511.34 1,944,000.00 10,183.00 277.01 10,183.00 119.29 116.53 -2.31
2017‑09‑15 NASDAQ CDNA CareDx 16.95 -37.33 30.96 61.20 296,700.00 40.63 44.37 40.63 2.97 7.15 140.74
2017‑09‑15 NASDAQ PTEN Patterson-UTI Energy 678.30 -456.23 549.35 4,515.06 5,736,500.00 915.87 -51.57 915.87 18.66 20.59 10.34
2017‑09‑15 NASDAQ BBSI Barrett Business Services 290.02 28.94 317.87 489.41 97,200.00 840.59 13.46 840.59 54.03 68.21 26.24
2017‑09‑15 NASDAQ AMRI Albany Molecular Research 403.91 -18.76 592.66 829.66 531,200.00 570.45 41.78 570.45 21.74 21.74 0.00
2017‑09‑15 AMEX AUMN Golden Minerals Co. 6.33 -6.32 1.65 38.26 271,800.00 6.40 -20.70 6.40 0.50 0.37 -26.00
2017‑09‑15 NASDAQ HPJ Highpower International 147.32 5.72 143.45 58.58 71,000.00 173.85 18.93 173.85 4.70 3.75 -20.21
2017‑09‑15 AMEX LODE Comstock Mining 8.11 -10.21 2.01 71.94 299,300.00 5.07 -72.58 5.07 0.18 0.34 86.67
2017‑09‑15 NYSE ECR Eclipse Resources 76.73 -114.47 124.38 598.70 836,500.00 235.03 -7.95 235.03 2.37 2.15 -9.28
2017‑09‑15 NASDAQ AVID Avid Technology 0.00 64.02 0.00 251.02 750,100.00 511.93 1.25 511.93 4.50 5.96 32.44
2017‑09‑15 NYSE CIO City Office REIT 0.00 -0.30 0.00 390.99 421,200.00 72.46 31.62 72.46 12.96 13.11 1.16
2017‑09‑15 OTC ZDPY Zoned Properties 0.00 -0.27 0.00 22.23 7,400.00 1.85 32.85 1.85 1.24 1.24 0.00
2017‑09‑15 OTC ADHH Adaiah Distribution 0.00 -0.00 0.00 0.99 72,700.00 0.04 -60.67 0.04 0.01 0.01 0.00
2017‑09‑15 NYSE PN Patriot National 79.97 0.00 107.93 11.56 6,500.00 209.72 78.84 209.72 1.20 0.36 -70.00
2017‑09‑15 OTC IDNG Independence Energy 1.72 -0.33 1.04 4.61 303,300.00 0.93 3,057.42 0.93 0.01 0.01 0.00
2017‑09‑15 NASDAQ ACTA Actua 383.35 -44.42 76.43 559.25 464,800.00 109.30 109.30 12.00 15.60 30.00
2017‑09‑15 NYSE CLB Core Laboratories N.V. 73.47 0.00 93.14 4,289.27 745,600.00 594.74 -25.43 594.74 96.88 98.09 1.25
2017‑09‑15 OTC AEYE AudioEye 1.67 -4.48 4.42 17.80 321,000.00 0.99 193.41 0.99 0.18 0.18 0.00
2017‑09‑15 AMEX NES Nuverra Environmental Solutions 58.17 -117.39 28.56 23.65 28,300.00 152.18 -57.34 152.18 0.26 16.16 6,115.38
2017‑09‑15 NASDAQ HLIT Harmonic 176.06 -67.04 146.32 354.29 1,442,200.00 405.91 7.66 405.91 2.85 4.30 50.88
2017‑09‑15 NASDAQ QUMU Qumu 15.98 -11.36 15.67 27.97 31,200.00 31.68 -8.05 31.68 2.96 2.43 -17.91
2017‑09‑15 NYSE HAL Halliburton Co. 10,144.00 -6,778.00 4,601.00 39,075.48 9,721,600.00 15,887.00 -32.78 15,887.00 42.31 44.61 5.44
2017‑09‑15 NYSE OKE ONEOK 1,518.87 1,285.68 2,741.08 20,405.56 5,325,700.00 8,920.93 14.91 8,920.93 56.20 52.16 -7.19
2017‑09‑15 NYSE M Macy's 1,185.00 1,315.00 6,391.00 6,540.71 15,521,300.00 25,778.00 -4.80 25,778.00 22.58 24.59 8.90
2017‑09‑15 NASDAQ ANAD ANADIGICS 21.51 -23.03 9.39 29.97 1,311,800.00 58.65 -56.31 58.65 0.34 0.34 0.00
2017‑09‑15 NYSE SIX Six Flags Entertainment 273.19 0.00 345.29 5,622.30 1,301,400.00 1,319.40 4.39 1,319.40 57.61 66.90 16.13
2017‑09‑15 NASDAQ QBAK Qualstar 0.00 -1.21 0.00 14.17 83,900.00 9.42 -27.01 9.42 6.24 7.49 20.03
2017‑09‑15 NASDAQ EPAY Bottomline Technologies 209.20 -21.19 287.88 1,308.48 1,046,600.00 349.41 1.79 349.41 30.53 35.65 16.77
2017‑09‑15 NASDAQ SKYW SkyWest 994.13 -172.68 799.13 2,786.70 709,000.00 3,121.21 0.83 3,121.21 39.80 52.65 32.29
2017‑09‑15 NASDAQ BLFS BioLife Solutions 6.37 -4.85 1.75 74.66 35,400.00 8.23 27.57 8.23 4.85 5.79 19.38
2017‑09‑15 NASDAQ FXCM FXCM 510.59 -1.17 599.81 17.20 88,700.00 284.06 -29.39 284.06 2.80 2.80 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 0.09 0.09 0.00
2017‑09‑15 NASDAQ CERS Cerus 88.43 -61.45 23.87 417.41 1,780,800.00 39.27 14.76 39.27 2.63 3.69 40.30
2017‑09‑15 NYSE CVX Chevron 29,398.00 0.00 28,223.00 227,372.77 11,226,800.00 114,472.00 -17.34 114,472.00 114.63 119.73 4.45
2017‑09‑15 NYSE DMD Demand Media 42.55 -42.28 4.68 131.73 92,100.00 113.45 -9.94 113.45 6.35 6.35 0.00
2017‑09‑15 OTC INTZ Intrusion 0.00 -1.41 0.00 4.36 1,200.00 6.10 -10.58 6.10 0.31 0.31 0.00
2017‑09‑15 NASDAQ CYTX Cytori Therapeutics 9.41 -19.71 18.40 8.28 1,139,100.00 4.66 -3.76 4.66 0.33 0.26 -21.21
2017‑09‑15 NASDAQ INAP Internap 38.59 -93.07 55.57 1,238.77 184,200.00 298.30 -6.28 298.30 4.21 15.67 272.21
2017‑09‑15 NASDAQ WIFI Boingo Wireless 67.46 -26.10 134.07 916.03 441,200.00 159.34 14.12 159.34 21.39 23.09 7.95
2017‑09‑15 AMEX GSAT Globalstar 48.05 -63.68 184.63 1,628.55 18,530,900.00 96.86 7.04 96.86 1.82 1.15 -36.81
2017‑09‑15 NASDAQ GLUU Glu Mobile 137.76 -81.99 126.64 629.77 5,558,200.00 200.58 -19.74 200.58 3.68 4.45 20.92
2017‑09‑15 NASDAQ FLKS Flex Pharma 20.40 -39.89 4.97 61.90 36,400.00 1.01 1.01 3.47 3.60 3.75
2017‑09‑15 AMEX CVSL CVSL 25.60 -30.33 70.47 32.14 101,900.00 144.25 26.54 144.25 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 3.98 3.98 0.00
2017‑09‑15 NASDAQ TNAV Telenav 175.95 -47.31 128.08 207.17 266,400.00 169.58 -7.51 169.58 6.15 4.65 -24.39
2017‑09‑15 NASDAQ BBRG Bravo Brio Restaurant Group 10.82 -15.18 67.41 33.43 36,400.00 410.25 -3.24 410.25 2.50 2.23 -11.00
2017‑09‑15 NYSE GNK Genco Shipping & Trading 194.58 -186.48 25.16 85.27 123,000.00 135.59 -11.93 135.59 12.97 12.88 -0.69
2017‑09‑15 OTC GNKWF Genco Shipping & Trading 194.58 -186.48 25.16 0.91 100.00 135.59 -11.93 135.59 0.12 0.12 0.00
2017‑09‑15 NASDAQ SMSI Smith Micro Software 9.87 -15.90 7.07 40.32 151,400.00 28.23 -28.53 28.23 1.15 3.05 165.22
2017‑09‑15 NYSE IMN Imation 44.00 -35.00 48.10 3.85 121,100.00 44.10 -91.67 44.10 0.77 0.77 0.00
2017‑09‑15 NYSE NMBL Nimble Storage 280.04 -156.62 145.77 1,068.41 100.00 402.60 24.95 402.60 12.49 12.49 0.00
2017‑09‑15 NASDAQ RCII Rent-A-Center 0.00 -66.60 0.00 600.23 2,504,000.00 2,963.25 -9.61 2,963.25 12.54 11.01 -12.20
2017‑09‑15 NYSE CRC California Resources 452.00 -306.00 746.00 684.91 2,248,900.00 1,547.00 -35.62 1,547.00 8.51 16.10 89.19
2017‑09‑15 OTC VPIG Virtual Piggy 0.00 -4.29 0.00 36.59 10,600.00 0.00 -95.54 0.00 0.31 0.31 0.00
2017‑09‑15 AMEX PZG Paramount Gold Nevada 2.14 -7.71 1.09 13.12 34,200.00 0.28 68.35 0.28 1.42 1.27 -10.56
2017‑09‑15 NASDAQ EXPE Expedia 5,983.80 461.70 8,272.56 18,702.45 2,316,800.00 8,773.56 31.49 8,773.56 142.13 120.88 -14.95
2017‑09‑15 OTC APHD Appiphany Technologies Holdings 0.03 -0.46 0.00 0.02 18,614,100.00 0.05 5,464.60 0.05 0.00 0.00 0.00
2017‑09‑15 OTC APTY APT Systems 0.04 -0.46 0.56 0.34 3,605,800.00 0.00 133.33 0.00 0.00 0.00 0.00
2017‑09‑15 NASDAQ OPNT Opiant Pharmaceuticals 6.63 7.09 0.99 49.00 72,500.00 18.45 86.37 18.45 24.11 22.55 -6.49
2017‑09‑15 OTC ASNB AdvanSource Biomaterials 1.00 0.00 1.51 0.00 35,600.00 2.28 -28.20 2.28 0.05 0.05 0.00
2017‑09‑15 OTC CBAI Cord Blood America 1.15 -0.11 1.44 3.82 436,000.00 3.29 -37.43 3.29 0.00 0.00 0.00
2017‑09‑15 NYSE AGN Allergan 10,112.80 -1,825.50 8,559.80 56,441.54 4,207,100.00 14,570.60 -3.32 14,570.60 220.29 171.68 -22.07
2017‑09‑15 OTC ANFC Black Ridge Oil & Gas 4.76 -1.48 0.09 1.92 47,300.00 1.05 -94.79 1.05 0.04 0.04 0.00
2017‑09‑15 NASDAQ RFIL RF Industries 0.00 -4.69 0.00 22.74 26,800.00 30.24 -7.81 30.24 2.15 2.45 13.95
2017‑09‑15 OTC AVTH AV Therapeutics 0.29 -0.91 0.95 0.65 496,200.00 0.00 0.00 0.01 0.01 0.00
2017‑09‑15 NYSE OIS Oil States International 0.00 -69.28 0.00 1,231.96 1,124,600.00 694.44 196.17 694.44 24.35 25.50 4.72
2017‑09‑15 NASDAQ AYTU Aytu BioScience 9.74 -20.13 3.50 6.40 1,706,300.00 3.22 25.72 3.22 0.79 2.45 210.13
2017‑09‑15 OTC APGI American Power Group 1.68 -5.28 6.73 7.00 40,200.00 1.86 -37.04 1.86 0.12 0.12 0.00
2017‑09‑15 OTC APPO AlphaPoint Technology 0.00 -0.63 0.19 10.16 276,500.00 0.00 -99.67 0.00 0.10 0.10 0.00
2017‑09‑15 OTC VAPE Vape Holdings 0.07 -2.79 2.03 7.68 3,195,400.00 1.28 51.79 1.28 0.01 0.01 0.00
2017‑09‑15 OTC APYP APPYEA 0.00 -0.55 0.64 0.24 3,269,400.00 0.00 -100.00 0.00 0.00 0.00 0.00
2017‑09‑15 OTC MDBX Medbox 0.59 -20.13 20.24 122.43 4,372,600.00 0.53 -15.31 0.53 0.01 0.01 0.00
2017‑09‑15 OTC VPCO Healthier Choices Management 17.59 -8.86 21.59 293.27 27,261,400.00 10.57 -1.72 10.57 0.01 0.01 0.00
2017‑09‑15 NYSE PRGO Perrigo 2,971.80 -1,999.70 1,732.50 11,922.56 2,098,800.00 5,280.60 5,280.60 86.90 86.50 -0.46
2017‑09‑15 OTC ARAO AuraSource 0.55 -0.97 3.79 3.52 24,700.00 0.00 0.00 0.06 0.06 0.00
2017‑09‑15 NASDAQ TSLA Tesla Motors 7,068.73 -667.34 7,055.04 56,717.68 6,933,100.00 7,000.13 73.01 7,000.13 379.81 343.45 -9.57
2017‑09‑15 OTC CNAB United Cannabis 0.71 -0.77 0.30 77.41 89,300.00 0.72 27.09 0.72 1.37 1.37 0.00
2017‑09‑15 OTC ARLUF Aristocrat Leisure 0.09 -1.54 1.54 54.38 1,000.00 0.11 331.19 0.11 14.72 14.72 0.00
2017‑09‑15 NASDAQ AAWW Atlas Air Worldwide Holdings 449.78 168.31 680.72 1,463.93 405,700.00 1,839.63 0.93 1,839.63 65.70 57.55 -12.40
2017‑09‑15 OTC ARPC Arem Pacific 0.10 0.00 0.17 48.47 100.00 0.32 -34.41 0.32 0.20 0.20 0.00
2017‑09‑15 OTC ASAE ASAP Expo 0.06 0.11 0.25 1.01 3,200.00 1.72 -19.05 1.72 0.07 0.07 0.00
2017‑09‑15 NYSE YUM Yum! Brands 2,785.00 -8,262.00 4,224.00 36,656.74 4,271,600.00 14,562.00 -3.09 14,562.00 75.25 82.30 9.37
2017‑09‑15 NASDAQ BKYI BIO-key International 2.62 -4.20 1.24 15.98 31,900.00 2.98 -43.44 2.98 2.66 1.33 -50.00
2017‑09‑15 OTC BLGO BioLargo 1.40 -4.93 5.26 43.97 108,100.00 0.28 120.33 0.28 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 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 0.00 0.00 0.00
2017‑09‑15 OTC BPSR Biotech Products Services and Research 0.30 -1.04 3.00 2.34 169,200.00 0.18 25.23 0.18 0.02 0.02 0.00
2017‑09‑15 NASDAQ YECO Yulong Eco-Materials 9.28 -49.50 27.91 6.96 10,100.00 42.64 -7.76 42.64 0.58 2.89 398.28
2017‑09‑15 NYSE WMB Williams Companies 2,293.00 700.00 2,354.00 24,101.43 10,206,900.00 7,499.00 1.89 7,499.00 30.30 29.73 -1.88
2017‑09‑15 NYSE AR Antero Resources 610.95 -975.80 717.68 5,766.66 4,001,100.00 1,744.53 -55.89 1,744.53 20.48 17.65 -13.82
2017‑09‑15 NASDAQ MAR Marriott International 2,719.00 1,368.00 5,608.00 48,381.80 4,111,500.00 17,072.00 17.85 17,072.00 105.39 129.82 23.18
2017‑09‑15 OTC BZIC Beamz Interactive 0.00 -5.35 0.00 0.18 17,000.00 0.36 38.52 0.36 0.00 0.00 0.00
2017‑09‑15 OTC CDIF Cardiff International 0.09 -2.16 2.84 2.11 43,600.00 1.15 -17.22 1.15 0.15 0.15 0.00
2017‑09‑15 NYSE CEQP Crestwood Equity Partners 452.30 -108.70 478.70 1,806.48 379,900.00 2,520.50 -4.27 2,520.50 24.95 25.15 0.80
2017‑09‑15 OTC MYDX MyDx 0.40 -4.22 2.26 1.11 55,215,100.00 0.81 110.79 0.81 0.01 0.01 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 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 8,400.00 8,400.00 0.00
2017‑09‑15 NASDAQ OPGN OpGen 6.13 -19.01 3.89 9.42 1,076,600.00 4.03 27.49 4.03 0.28 0.20 -30.36
2017‑09‑15 NYSE SPN Superior Energy Services 797.67 -1,030.21 400.98 1,377.74 4,320,100.00 1,450.05 -47.74 1,450.05 10.02 8.50 -15.17
2017‑09‑15 OTC BCCI Baristas Coffee 0.12 -3.24 2.19 2.49 358,100.00 1.22 -13.58 1.22 0.01 0.01 0.00
2017‑09‑15 OTC CICN Cicero 0.18 -3.54 4.38 0.00 97,600.00 1.25 -35.62 1.25 0.01 0.01 0.00
2017‑09‑15 OTC CIEC Chisen Electric 158.43 -3.08 243.44 32,500,000.00 100.00 119.56 -50.96 119.56 65,000.00 65,000.00 0.00
2017‑09‑15 NYSE TGT Target 14,709.00 0.00 15,376.00 34,223.32 9,152,000.00 69,495.00 -5.81 69,495.00 59.96 62.61 4.42
2017‑09‑15 OTC CLOK Cipherloc 0.00 -2.65 0.00 16.45 500.00 0.34 0.34 2.60 2.60 0.00
2017‑09‑15 OTC SCOR comScore 0.00 -14.78 0.00 953.75 719,100.00 329.15 14.74 329.15 23.95 23.95 0.00
2017‑09‑15 NYSE IT Gartner 1,812.28 305.14 2,482.03 10,995.41 633,400.00 2,444.54 13.01 2,444.54 121.26 122.51 1.03
2017‑09‑15 OTC BHTG BioHiTech Global 1.16 -5.92 5.96 24.69 7,900.00 2.24 48.18 2.24 3.00 3.00 0.00
2017‑09‑15 OTC BICX BioCorRx 0.03 -2.18 1.23 49.54 575,800.00 0.70 -24.11 0.70 0.20 0.20 0.00
2017‑09‑15 NYSE RCL Royal Caribbean Cruises 798.15 1,477.20 5,057.11 26,263.62 1,989,100.00 8,496.40 2.38 8,496.40 120.92 125.09 3.45
2017‑09‑15 OTC FTWS Flitways Technology 0.00 -2.58 0.00 6.48 24,200.00 0.43 28.78 0.43 0.11 0.11 0.00
2017‑09‑15 NASDAQ SYMC Symantec 2,941.00 -100.00 2,984.00 17,607.45 9,642,700.00 4,019.00 11.64 4,019.00 33.24 28.98 -12.82
2017‑09‑15 OTC CNXS Connexus 0.09 -0.89 1.80 14.18 9,462,700.00 0.02 0.02 0.00 0.00 0.00
2017‑09‑15 OTC COCBF Coastal Caribbean Oils & Minerals 0.00 0.00 1.54 0.11 104,000.00 0.00 -13.17 0.00 0.00 0.00 0.00
2017‑09‑15 NASDAQ INSG Inseego 72.24 -45.00 66.26 77.63 150,200.00 243.56 10.23 243.56 1.28 1.61 25.78
2017‑09‑15 OTC COTE Coates International 0.20 -7.99 6.13 233,188.82 10,600.00 0.03 -69.00 0.03 113.00 113.00 0.00
2017‑09‑15 NASDAQ LEXEB Liberty Expedia Holdings, Inc. Series B 6,104.00 -389.00 8,340.00 3,051.38 100.00 1,581.00 240.00 1,581.00 52.61 45.02 -14.43
2017‑09‑15 OTC CSCE Cascade Energy 0.00 0.01 0.02 7.65 23,200.00 0.15 -59.81 0.15 0.05 0.05 0.00
2017‑09‑15 OTC CSEI Receivable Acquisition & Management 0.00 0.00 0.00 15.10 11,000.00 0.95 -18.71 0.95 0.07 0.07 0.00
2017‑09‑15 OTC CVAT Cavitation Technologies 0.69 0.00 1.17 5.83 380,600.00 1.06 -40.88 1.06 0.03 0.03 0.00
2017‑09‑15 NASDAQ CADC China Advanced Construction Materials Group 73.24 -8.77 65.80 9.24 25,800.00 45.05 -16.08 45.05 1.65 4.00 142.42
2017‑09‑15 NYSE RLGY Realogy Holdings 942.00 0.00 1,088.00 3,648.60 7,699,100.00 5,810.00 1.82 5,810.00 33.83 26.24 -22.44
2017‑09‑15 OTC RBCC Rainbow Coral 0.00 -0.59 0.52 0.62 900.00 0.13 13.38 0.13 0.06 0.06 0.00
2017‑09‑15 NASDAQ LBTYK Liberty Global plc 3,924.60 2,349.20 7,652.00 1,570.42 3,731,800.00 18,280.00 26.29 18,280.00 32.13 31.65 -1.49
2017‑09‑15 OTC DMDW Domain Media 0.01 0.00 0.31 324.83 46,400.00 0.08 71.90 0.08 10.70 10.70 0.00
2017‑09‑15 NYSE LXU LSB Industries 162.11 -90.22 87.54 225.08 462,900.00 374.58 -47.37 374.58 6.99 8.12 16.17
2017‑09‑15 NYSE TIME Time 895.00 2.00 928.00 1,324.32 3,394,500.00 3,076.00 -0.87 3,076.00 13.05 18.50 41.76
2017‑09‑15 OTC BMXC Bemax 0.27 -0.35 0.99 6.73 4,083,300.00 0.14 -73.18 0.14 0.03 0.03 0.00
2017‑09‑15 OTC DWOG Deep Well Oil & Gas 0.00 -2.07 0.00 4.59 1,000.00 0.05 0.05 0.02 0.02 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 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 0.00 0.00 0.00
2017‑09‑15 OTC AFFY Affymax 4.45 -15.05 0.21 1.87 12,800.00 1.37 -16.13 1.37 0.05 0.05 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 2.93 2.93 0.00
2017‑09‑15 OTC ELAY eLayaway 0.01 -0.83 3.07 0.77 2,500.00 0.12 3.31 0.12 0.00 0.00 0.00
2017‑09‑15 OTC ELST Electronic Systems Technology 0.00 -0.23 0.00 2.01 1,300.00 1.49 -3.91 1.49 0.40 0.40 0.00
2017‑09‑15 OTC BOTY Lingerie Fighting Championships 0.03 -1.80 1.13 0.02 12,832,300.00 0.07 1,060.34 0.07 0.00 0.00 0.00
2017‑09‑15 NASDAQ LLNW Limelight Networks 90.96 -72.43 44.55 511.72 1,299,000.00 168.23 -1.57 168.23 3.60 4.68 30.00
2017‑09‑15 OTC BRTX BioRestorative Therapies 0.04 -7.80 7.93 23.61 1,800.00 0.04 -94.22 0.04 4.25 4.25 0.00
2017‑09‑15 NYSE CSU Capital Senior Living 48.13 14.39 75.71 432.06 256,900.00 447.45 133.06 447.45 12.52 14.40 15.02
2017‑09‑15 NYSE XEC Cimarex Energy Co. 894.13 -606.95 592.62 10,595.19 870,900.00 1,257.35 -13.44 1,257.35 106.72 112.33 5.26
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 25.06 25.06 0.00
2017‑09‑15 OTC EOMN Eye On Media Network 0.09 -0.96 1.82 8.61 10,000.00 0.04 106.71 0.04 0.30 0.30 0.00
2017‑09‑15 NYSE BKD Brookdale Senior Living 935.85 -31.08 1,128.40 1,872.29 2,403,900.00 4,976.98 0.33 4,976.98 11.55 9.61 -16.80
2017‑09‑15 NASDAQ AMTX Aemetis 12.64 -0.78 30.16 0.01 19,700.00 143.16 -2.38 143.16 0.92 0.68 -26.09
2017‑09‑15 NYSE EEP Enbridge Energy Partners 318.90 328.10 1,023.80 4,757.35 3,256,100.00 4,481.90 -12.91 4,481.90 15.51 14.46 -6.77
2017‑09‑15 OTC ETAH Eternity Healthcare 0.11 -0.70 1.08 3.32 55,800.00 0.00 -96.75 0.00 0.05 0.05 0.00
2017‑09‑15 OTC EVTN Enviro Voraxial Technology 0.00 -0.42 0.00 1.68 41,700.00 0.50 -54.54 0.50 0.05 0.05 0.00
2017‑09‑15 NYSE DPM DCP Midstream Partners 1,251.00 198.00 1,724.00 5,388.45 97,900.00 1,497.00 -21.13 1,497.00 37.60 37.60 0.00
2017‑09‑15 NASDAQ TXMD TherapeuticsMD 8.69 -90.25 10.88 1,391.11 6,558,600.00 19.36 -3.90 19.36 6.60 6.62 0.30
2017‑09‑15 NYSE MRO Marathon Oil 3,690.00 -2,691.00 1,762.00 12,920.00 16,611,300.00 5,522.00 -49.09 5,522.00 12.00 15.01 25.08
2017‑09‑15 NYSE GSG iShares S&P GSCI Commodity-Indexed Trust 0.00 -5.10 0.00 1,253.56 146,400.00 2.29 873.82 2.29 14.78 15.53 5.07
2017‑09‑15 NYSE CMDT iShares Dow Jones-UBS Roll Select Commodity Index Trust 0.00 -0.07 0.00 23.03 4,000.00 0.02 478.84 0.02 35.88 35.65 -0.65
2017‑09‑15 OTC EZTD EZTD 4.72 -3.37 17.35 3.51 1,500.00 25.91 28.84 25.91 0.70 0.70 0.00
2017‑09‑15 OTC FBCD FBC Holding 0.00 -2.03 4.43 0.00 1,000,000.00 0.03 0.03 0.00 0.00 0.00
2017‑09‑15 OTC FRHV Fresh Harvest Products 0.00 0.00 2.00 0.11 3,025,000.00 0.67 3.62 0.67 0.00 0.00 0.00
2017‑09‑15 OTC FRMA Firma Holdings 2.95 -3.34 7.55 8.07 4,800.00 0.11 0.11 0.08 0.08 0.00
2017‑09‑15 OTC GCEH Global Clean Energy Holdings 0.14 -1.61 7.20 0.58 207,000.00 0.54 -58.56 0.54 0.00 0.00 0.00
2017‑09‑15 OTC GEQU Global Equity International 0.03 0.19 0.51 4.59 3,186,500.00 1.51 -54.39 1.51 0.01 0.01 0.00
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 0.01 0.01 0.00
2017‑09‑15 NASDAQ SBAC SBA Communications 324.07 387.31 1,022.72 20,021.33 1,995,800.00 1,633.12 -0.33 1,633.12 149.99 163.68 9.13
2017‑09‑15 NYSE WPX WPX Energy 648.00 -731.00 637.00 4,940.42 10,673,200.00 693.00 -63.29 693.00 10.57 12.60 19.21
2017‑09‑15 NASDAQ EKSO Ekso Bionics Holdings 40.17 -27.59 4.98 23.28 837,000.00 14.22 64.20 14.22 1.15 2.28 98.26
2017‑09‑15 OTC GKIT Greenkraft 1.65 -0.78 2.14 15.37 5,800.00 0.85 -93.14 0.85 0.15 0.15 0.00
2017‑09‑15 OTC CDNL Cardinal Resources 0.32 -4.37 3.32 0.45 1,251,000.00 0.56 -78.10 0.56 0.00 0.00 0.00
2017‑09‑15 OTC GLYE GlyEco 0.00 -3.18 0.00 9.86 21,700.00 5.59 -24.08 5.59 0.09 0.09 0.00
2017‑09‑15 NYSE BSX Boston Scientific 3,478.00 447.00 4,828.00 35,842.31 12,186,900.00 8,386.00 12.16 8,386.00 28.93 25.78 -10.89
2017‑09‑15 OTC GPCM Grandparents.com 1.42 0.00 3.63 0.00 915,000.00 0.63 88.98 0.63 0.01 0.01 0.00
2017‑09‑15 OTC CGAC Code Green Apparel 0.02 -1.63 2.12 2.65 13,849,600.00 0.27 0.27 0.01 0.01 0.00
2017‑09‑15 OTC GRCK GREY CLOAK TECH 0.20 -0.83 2.60 1.96 138,900.00 0.16 40.85 0.16 0.12 0.12 0.00
2017‑09‑15 NASDAQ EVEP EV Energy Partners 62.87 -217.05 52.72 31.35 264,200.00 184.89 3.89 184.89 0.53 0.66 23.58
2017‑09‑15 OTC GRWC Grow Condos 0.03 0.00 1.59 10.78 20,600.00 0.12 115.52 0.12 1.06 1.06 0.00
2017‑09‑15 OTC BRFH Barfresh Food Group 5.03 -9.94 1.41 65.93 68,700.00 1.46 589.23 1.46 0.69 0.69 0.00
2017‑09‑15 NYSE ENLC Enlink Midstream 816.30 -674.50 1,072.40 3,099.82 372,000.00 4,252.40 -4.49 4,252.40 17.35 16.85 -2.88
2017‑09‑15 NASDAQ MDLZ Mondelez International 8,155.00 2,569.00 16,035.00 65,440.56 15,777,800.00 25,923.00 -12.53 25,923.00 40.86 43.38 6.17
2017‑09‑15 OTC GSPH Geospatial 0.22 -1.18 2.87 6.86 20,000.00 0.77 758.05 0.77 0.05 0.05 0.00
2017‑09‑15 NYSE ENLK EnLink Midstream Partners 888.80 -364.30 1,071.60 5,521.32 1,220,900.00 4,252.40 -4.49 4,252.40 16.29 15.49 -4.91
2017‑09‑15 NASDAQ MCEP Mid-Con Energy Partners 7.47 -17.26 5.97 33.10 54,000.00 43.90 -54.41 43.90 1.05 1.10 4.76
2017‑09‑15 OTC GYST Graystone 0.15 -3.35 0.00 0.02 418,000.00 0.16 131.68 0.16 0.01 0.01 0.00
2017‑09‑15 OTC HENI Hinto Energy 0.02 0.00 0.83 0.44 40,000.00 0.48 624.88 0.48 0.02 0.02 0.00
2017‑09‑15 NASDAQ CLDX Celldex Therapeutics 147.32 -132.92 24.91 386.33 1,855,700.00 6.79 23.83 6.79 2.57 2.97 15.56
2017‑09‑15 OTC HMGN Hemagen Diagnostics 0.00 -0.44 0.00 0.31 13,000.00 4.04 -21.38 4.04 0.02 0.02 0.00
2017‑09‑15 OTC MHTX Manhattan Scientifics 0.45 -6.38 1.31 21.39 1,002,700.00 0.15 134.38 0.15 0.04 0.04 0.00
2017‑09‑15 OTC XSNX XsunX 0.12 -0.21 0.73 0.88 9,756,300.00 0.75 -38.26 0.75 0.00 0.00 0.00
2017‑09‑15 OTC HRDN DC Brands International 0.04 -0.44 9.62 0.03 1,383,600.00 0.01 -91.35 0.01 0.00 0.00 0.00
2017‑09‑15 NASDAQ FWONA Liberty Media, Formula One Group Series A 1,435.00 1,734.00 3,354.00 32.94 299,900.00 5,276.00 10.03 5,276.00 38.00 33.66 -11.42
2017‑09‑15 NASDAQ UNIS Unilife 21.28 -103.62 24.38 29.08 812,100.00 14.84 12.79 14.84 0.21 0.21 0.00
2017‑09‑15 NYSE AEP American Electric Power 4,067.80 1,207.10 6,262.70 37,718.38 3,894,800.00 16,380.10 -0.44 16,380.10 73.03 76.54 4.81
2017‑09‑15 OTC AXPW Axion Power International 1.35 -5.79 5.07 0.11 4,621,700.00 0.60 -87.08 0.60 0.01 0.01 0.00
2017‑09‑15 OTC IEVM Integrated Environmental Technologies 0.45 -3.00 1.31 3.21 681,700.00 0.59 217.65 0.59 0.01 0.01 0.00
2017‑09‑15 OTC IFUE Fuel Performance Solutions 0.00 -1.36 0.00 4.08 121,900.00 0.46 -73.59 0.46 0.02 0.02 0.00
2017‑09‑15 OTC ILNS Intellect Neurosciences 0.00 -0.89 21.18 0.20 43,400.00 1.20 1.20 0.03 0.03 0.00
2017‑09‑15 OTC IMMD ImmuDyne 1.22 -1.17 0.78 17.41 98,000.00 5.00 310.22 5.00 0.52 0.52 0.00
2017‑09‑15 NYSE EOG EOG Resources 2,763.96 -1,225.28 2,180.02 57,838.88 4,632,900.00 7,650.63 -12.64 7,650.63 93.22 98.55 5.72
2017‑09‑15 OTC INVI Integral Vision 0.27 -1.87 11.31 0.00 500.00 0.53 -67.31 0.53 0.00 0.00 0.00
2017‑09‑15 NYSE SWN Southwestern Energy Co. 1,476.00 -2,195.00 784.00 2,787.71 22,592,100.00 2,436.00 -22.25 2,436.00 5.79 5.11 -11.74
2017‑09‑15 OTC IPRU Innovative Product Opportunities 0.01 -0.68 0.66 0.01 1,439,900.00 0.13 272.16 0.13 0.00 0.00 0.00
2017‑09‑15 NASDAQ LBTYA Liberty Global plc 3,924.60 2,349.20 7,652.00 1,617.88 2,058,600.00 18,280.00 26.29 18,280.00 32.92 32.56 -1.09
2017‑09‑15 OTC CRYO American Cryostem 0.28 -1.29 0.96 8.97 2,900.00 0.59 75.25 0.59 0.25 0.25 0.00
2017‑09‑15 OTC TMPS Tempus Applied Solutions Holdings 1.68 -5.14 11.27 1.03 23,000.00 18.78 57.34 18.78 0.10 0.10 0.00
2017‑09‑15 OTC DDAY DraftDay Fantasy Sports 1.06 -53.36 23.08 0.58 97,300.00 4.51 -82.34 4.51 0.34 0.34 0.00
2017‑09‑15 NASDAQ BSPM Biostar Pharmaceuticals 1.00 -3.56 22.85 5.04 13,000.00 2.38 -91.21 2.38 1.28 1.96 53.12
2017‑09‑15 OTC TPAC Trans-Pacific Aerospace 0.01 -4.32 0.73 1.05 5,461,700.00 0.11 0.11 0.00 0.00 0.00
2017‑09‑15 OTC AGTK Agritek Holdings 0.00 -0.61 0.00 0.00 4,177,500.00 0.00 -55.30 0.00 0.02 0.02 0.00
2017‑09‑15 OTC TURV Two Rivers Water & Farming 0.00 -3.60 0.00 13.11 64,000.00 0.27 -92.09 0.27 0.41 0.41 0.00
2017‑09‑15 OTC VTCQ Vitacig 0.04 0.00 0.10 0.51 566,000.00 0.38 3,278.27 0.38 0.01 0.01 0.00
2017‑09‑15 OTC FWDG FutureWorld 0.26 -0.97 1.52 0.05 42,746,000.00 0.05 0.05 0.00 0.00 0.00
2017‑09‑15 OTC OWCP OWC Pharmaceutical Research 1.21 -2.10 0.21 130.20 8,320,100.00 0.05 0.05 0.89 0.89 0.00
2017‑09‑15 OTC OXYS OxySure Therapeutics 3.72 -2.03 2.25 0.32 3,200.00 2.44 35.39 2.44 0.01 0.01 0.00
2017‑09‑15 NASDAQ STRM Streamline Health Solutions 6.53 -5.62 8.72 35.06 191,300.00 28.31 2.49 28.31 1.49 1.63 9.40
2017‑09‑15 AMEX HH Hooper Holmes 17.42 -7.24 34.09 24.58 749,000.00 34.27 6.71 34.27 0.94 0.94 0.00
2017‑09‑15 OTC UOIP UnifiedOnline 0.13 -1.43 11.14 0.47 3,962,100.00 0.92 0.92 0.00 0.00 0.00
2017‑09‑15 NASDAQ VTVT vTv Therapeutics 21.49 -55.02 12.20 42.94 63,400.00 0.63 22.16 0.63 5.69 4.30 -24.43
2017‑09‑15 NYSE KDMN Kadmon Holdings 76.49 -115.40 58.97 191.37 377,700.00 26.05 -27.06 26.05 3.18 3.57 12.26
2017‑09‑15 NASDAQ OSTK Overstock.com 150.98 6.92 175.66 1,522.68 8,071,800.00 1,799.96 8.57 1,799.96 24.75 68.35 176.16
2017‑09‑15 NASDAQ KOOL Cesca Therapeutics 11.18 -9.24 3.91 7.69 17,800.00 14.53 21.76 14.53 3.40 2.64 -22.35
2017‑09‑15 OTC PEDH Peoples Educational Holdings 4.01 -7.31 6.83 0.58 100.00 25.65 -17.98 25.65 0.13 0.13 0.00
2017‑09‑15 OTC PMCM Primco Management 0.36 0.00 10.13 1.12 2,000,000.00 0.10 43.38 0.10 0.00 0.00 0.00
2017‑09‑15 OTC PFTI puraDYN Filter Technologies 0.74 -1.09 2.14 3.08 13,000.00 1.95 -1.30 1.95 0.06 0.06 0.00
2017‑09‑15 NYSE NWE NorthWestern 246.66 245.95 601.78 3,007.28 700,200.00 1,257.25 3.54 1,257.25 58.96 61.60 4.48
2017‑09‑15 NASDAQ IONS Ionis Pharmaceuticals 0.00 -46.32 0.06 6,662.50 1,534,200.00 346.62 22.18 346.62 59.23 52.43 -11.48
2017‑09‑15 OTC PKGM Pocket Games 0.02 -1.01 1.16 0.01 9,259,400.00 0.02 0.02 0.00 0.00 0.00
2017‑09‑15 NASDAQ ABCD Cambium Learning Group 57.76 18.61 112.78 263.86 83,200.00 152.36 5.13 152.36 6.14 5.63 -8.31
2017‑09‑15 AMEX VII Vicon Industries 14.21 -13.49 6.68 5.70 449,800.00 35.76 -20.33 35.76 0.43 0.41 -5.06
2017‑09‑15 NASDAQ LONE Lonestar Resources US 13.89 -57.72 44.45 74.63 65,900.00 57.97 -27.07 57.97 2.96 3.30 11.49
2017‑09‑15 OTC USMN U.S. Rare Earth Minerals 0.07 -0.67 0.42 0.77 84,600.00 0.25 -3.65 0.25 0.03 0.03 0.00
2017‑09‑15 NASDAQ MSDI Monster Digital 0.88 -5.94 4.88 3.92 94,700.00 4.07 4.07 0.79 0.60 -24.05
2017‑09‑15 NASDAQ MSDIW Monster Digital 0.88 -5.94 4.88 0.56 300.00 4.07 4.07 0.12 0.04 -66.67
2017‑09‑15 NASDAQ NH NantHealth 92.35 -161.50 38.77 541.24 507,600.00 100.38 195.92 100.38 4.63 2.99 -35.42
2017‑09‑15 NASDAQ CTHR Charles & Colvard 0.00 -3.94 0.09 30.34 36,400.00 29.17 -5.20 29.17 0.86 1.42 65.12
2017‑09‑15 OTC VIZC VizConnect 0.01 -2.31 226.01 0.00 580,000.00 0.18 -46.08 0.18 0.00 0.00 0.00
2017‑09‑15 AMEX AWX Avalon Holdings 13.99 -0.19 13.75 7.71 2,100.00 61.35 15.56 61.35 1.95 2.12 8.72
2017‑09‑15 AMEX GBR New Concept Energy 1.04 -0.77 0.68 2.53 16,600.00 0.76 -6.83 0.76 1.25 1.36 8.80
2017‑09‑15 NASDAQ COYN COPsync 2.15 -4.03 4.87 1.60 199,100.00 6.13 29.79 6.13 0.18 0.18 0.00
2017‑09‑15 OTC VRME VerifyMe 0.81 -3.73 0.94 0.57 4,700.00 0.04 -82.95 0.04 0.08 0.08 0.00
2017‑09‑15 NASDAQ PNRG PrimeEnergy 25.52 11.03 35.49 143.13 800.00 56.77 -28.24 56.77 51.95 50.95 -1.92
2017‑09‑15 OTC VLTC Voltari 0.00 -2.96 0.00 9.89 9,400.00 0.26 434.69 0.26 1.10 1.10 0.00
2017‑09‑15 NASDAQ NTRA Natera 169.24 -96.49 91.53 512.56 272,200.00 217.07 14.04 217.07 12.99 9.87 -24.02
2017‑09‑15 NASDAQ CYRX CryoPort 17.22 -8.74 1.77 73.40 70,700.00 5.88 49.47 5.88 9.25 8.56 -7.46
2017‑09‑15 NASDAQ NYNY Empire Resorts 11.93 -23.68 84.39 816.14 32,000.00 67.45 -1.04 67.45 22.50 24.55 9.11
2017‑09‑15 OTC VYST Vystar 0.28 -1.08 2.83 10.70 35,800.00 0.04 -89.39 0.04 0.10 0.10 0.00
2017‑09‑15 AMEX NAVB Navidea Biopharmaceuticals 0.50 -2.22 5.71 65.43 167,600.00 21.97 65.82 21.97 0.43 0.44 2.33
2017‑09‑15 OTC COIL Citadel Exploration 0.06 0.00 3.86 3.90 3,000.00 0.11 -9.51 0.11 0.10 0.10 0.00
2017‑09‑15 OTC KNSC Kenergy Scientific 0.01 -0.40 3.87 4.00 13,690,000.00 0.03 0.03 0.00 0.00 0.00
2017‑09‑15 NASDAQ LILAK Liberty Global plc LiLAC Class C 3,924.60 2,349.20 7,652.00 1,086.07 976,800.00 18,280.00 26.29 18,280.00 24.49 21.38 -12.70
2017‑09‑15 OTC KRED KonaRed 0.78 0.00 1.26 10.52 188,800.00 1.06 66.67 1.06 0.08 0.08 0.00
2017‑09‑15 OTC LAHO Lans Holdings 0.00 -6.51 0.00 1.51 52,300.00 0.28 593.57 0.28 0.03 0.03 0.00
2017‑09‑15 OTC COSM Cosmos Holdings 10.06 -0.20 13.60 99.26 15,400.00 6.76 1,165.53 6.76 0.79 0.79 0.00
2017‑09‑15 NASDAQ SCMP Sucampo Pharmaceuticals 190.06 53.88 326.24 1,073.87 2,948,300.00 230.06 50.19 230.06 12.15 17.00 39.92
2017‑09‑15 NASDAQ AMRN Amarin 147.03 -65.63 90.07 896.36 2,747,000.00 130.08 59.11 130.08 3.37 3.39 0.59
2017‑09‑15 NASDAQ LEXEA Liberty Expedia Holdings, Inc. Series A 6,104.00 -389.00 8,340.00 3,054.28 360,400.00 1,581.00 240.00 1,581.00 52.63 44.97 -14.55
2017‑09‑15 NYSE ONDK On Deck Capital 0.00 -85.07 0.00 405.93 747,000.00 291.32 14.35 291.32 4.58 5.91 29.04
2017‑09‑15 NYSE R Ryder System 1,252.58 0.00 1,230.33 4,328.69 699,500.00 6,786.98 3.27 6,786.98 79.46 81.56 2.64
2017‑09‑15 NYSE LFGR Leaf Group 42.55 -42.28 4.68 142.07 59,100.00 113.45 -9.94 113.45 6.55 8.65 32.06
2017‑09‑15 OTC MOMT MoneyOnMobile 6.73 -9.35 8.03 24.10 121,900.00 28.00 7.14 28.00 0.50 0.50 0.00
2017‑09‑15 NASDAQ ADSK Autodesk 2,083.30 -499.60 1,701.70 23,271.39 2,704,100.00 2,031.00 -18.89 2,031.00 114.13 108.40 -5.02
2017‑09‑15 NASDAQ COST Costco Wholesale 17,317.00 4,111.00 17,495.00 83,019.62 8,452,800.00 126,172.00 8.70 126,172.00 162.30 192.73 18.75
2017‑09‑15 OTC LUSI Louisiana Food Co. 0.00 0.00 0.09 0.00 207,400.00 0.01 0.01 0.00 0.00 0.00
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 33.55 33.55 0.00
2017‑09‑15 OTC MAST Master Silicon Carbide Industries 7.04 0.00 7.75 1,995.32 3,200.00 15.94 23.13 15.94 497.00 497.00 0.00
2017‑09‑15 NASDAQ PVAC Penn VA Corp 64.84 -1,565.04 75.87 2,945.56 297,100.00 305.30 -52.06 305.30 39.20 35.13 -10.38
2017‑09‑15 NYSE BTU Peabody Energy 0.00 -276.90 0.00 1,225.04 1,395,900.00 4,715.30 -32.77 4,715.30 29.58 35.50 20.01
2017‑09‑15 OTC DCTHD Delcath Systems 4.34 -16.44 5.66 0.14 84,018,600.00 1.99 14.02 1.99 0.10 0.10 0.00
2017‑09‑15 NASDAQ SRAX Social Reality 7.96 -4.78 14.05 11.77 3,331,600.00 35.76 18.05 35.76 1.30 5.73 340.77
2017‑09‑15 NASDAQ CCCR China Commercial Credit 0.00 0.00 0.32 42.40 340,900.00 2.25 -104.02 2.25 2.69 3.05 13.38
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 0.01 0.01 0.00
2017‑09‑15 OTC MOBQ Mobiquity Technologies 0.45 -8.29 0.84 8.36 82,200.00 2.27 -8.96 2.27 0.10 0.10 0.00
2017‑09‑15 OTC ANRZQ Alpha Natural Resources 0.00 -917.86 0.00 4.45 672,900.00 4,287.08 -13.45 4,287.08 0.02 0.02 0.00
2017‑09‑15 NASDAQ MOXC Moxian 1.11 -13.38 2.64 260.08 69,400.00 0.02 -74.39 0.02 2.84 3.82 34.51
2017‑09‑15 NASDAQ TRVN Trevena 78.68 -102.28 15.99 133.09 1,849,100.00 3.75 -40.00 3.75 2.51 1.65 -34.26
2017‑09‑15 OTC EDMC Education Management 875.97 -489.25 635.33 1.26 5,000.00 2,272.74 -9.04 2,272.74 0.01 0.01 0.00
2017‑09‑15 OTC BDCO Blue Dolphin Energy Co. 7.78 -12.23 74.86 27.05 400.00 167.86 -24.30 167.86 2.50 2.50 0.00
2017‑09‑15 AMEX TEUM Pareteum 0.00 -18.90 0.00 6.67 6,614,800.00 12.86 -58.55 12.86 0.95 0.79 -16.84
2017‑09‑15 OTC MYMX Mymetics 0.10 -3.41 48.30 6.68 294,000.00 1.25 -60.27 1.25 0.02 0.02 0.00
2017‑09‑15 NASDAQ IMGN Immunogen 0.00 -124.99 0.00 631.48 10,368,400.00 60.00 -29.86 60.00 6.80 6.43 -5.44
2017‑09‑15 OTC DKAM Drinks Americas Holdings 0.25 -8.40 23.16 0.00 1,500,000.00 3.48 -20.75 3.48 0.00 0.00 0.00
2017‑09‑15 OTC NOHO Novation Holdings 0.44 0.00 3.55 1.21 691,128,400.00 0.26 0.26 0.00 0.00 0.00
2017‑09‑15 OTC NPWZ Neah Power Systems 0.24 -3.70 2.35 2.13 1,739,100.00 0.20 31.43 0.20 0.00 0.00 0.00
2017‑09‑15 AMEX MNI McClatchy Co. 221.68 22.54 169.29 71.79 7,900.00 977.09 -7.52 977.09 7.25 9.24 27.45
2017‑09‑15 OTC CBIS Cannabis Science 0.30 -8.72 5.24 141.95 33,704,700.00 0.01 -79.06 0.01 0.07 0.07 0.00
2017‑09‑15 NASDAQ WCST Wecast Network 47.88 -27.83 46.42 66.96 25,200.00 4.54 -1.36 4.54 1.86 1.86 0.00
2017‑09‑15 OTC MNTR Mentor Capital 2.30 -0.90 0.23 30.08 439,000.00 2.76 7.79 2.76 1.70 1.70 0.00
2017‑09‑15 OTC DCOU Discount Coupons 0.00 -4.16 0.00 0.14 50,000.00 -0.02 -116.99 -0.02 0.01 0.01 0.00
2017‑09‑15 OTC DDCC Double Crown Resources 0.79 -2.24 4.11 6.09 20,700.00 0.01 0.01 0.01 0.01 0.00
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 0.01 0.01 0.00
2017‑09‑15 OTC RFMK Rapid Fire Marketing 0.35 -1.42 1.39 116.10 109,400.00 0.00 -79.10 0.00 0.01 0.01 0.00
2017‑09‑15 OTC OPVS NanoFlex Power 0.08 -6.48 12.06 41.47 5,900.00 0.12 -3.83 0.12 0.60 0.60 0.00
2017‑09‑15 OTC MYHI Mountain High Acquisitions 0.09 0.00 0.83 16.04 470,400.00 0.02 -28.98 0.02 0.21 0.21 0.00
2017‑09‑15 OTC DIGP Digipath 0.38 -2.88 0.17 4.06 222,500.00 0.82 4,989.42 0.82 0.22 0.22 0.00
2017‑09‑15 OTC PNTV Players Network 0.00 -1.29 3.29 17.13 1,498,600.00 0.14 17,600.79 0.14 0.04 0.04 0.00
2017‑09‑15 OTC ETST Earth Science Tech 0.29 -8.51 0.50 48.66 39,700.00 0.08 258.05 0.08 1.25 1.25 0.00
2017‑09‑15 OTC DEWM Dewmar International BMC 0.30 0.00 1.29 5.84 4,694,900.00 0.23 -56.32 0.23 0.00 0.00 0.00
2017‑09‑15 OTC CIIX Chineseinvestors.com 2.26 -4.91 0.24 9.35 55,300.00 1.67 84.68 1.67 1.21 1.21 0.00
2017‑09‑15 OTC CHUM Chuma Holdings 0.23 -1.26 0.91 1.32 38,200.00 0.10 57,166.48 0.10 0.02 0.02 0.00
2017‑09‑15 OTC ACOL Acology 0.33 0.00 1.03 85.64 6,894,500.00 1.98 37.08 1.98 0.02 0.02 0.00
2017‑09‑15 OTC DEAC Elite Data Services 0.00 -1.21 0.00 0.26 42,300.00 0.00 -89.37 0.00 0.00 0.00 0.00
2017‑09‑15 OTC DJRT Dale Jarrett Racing Adventure 0.19 -0.36 1.18 1.12 58,500.00 2.38 -10.74 2.38 0.03 0.03 0.00
2017‑09‑15 OTC PFHS PF Hospitality Group 0.17 -1.11 1.41 7.52 15,500.00 0.38 21.27 0.38 0.10 0.10 0.00
2017‑09‑15 OTC PLSB Pulse Beverage 0.87 -2.57 3.48 0.70 7,861,500.00 2.63 -24.49 2.63 0.01 0.01 0.00
2017‑09‑15 OTC DLCR Kibush Capital 0.00 -0.76 0.00 0.03 6,304,000.00 0.14 0.14 0.00 0.00 0.00
2017‑09‑15 OTC DLYT Dais Analytic 0.21 -0.27 4.07 4.79 155,000.00 2.20 62.38 2.20 0.04 0.04 0.00
2017‑09‑15 OTC WCUI Wellness Center USA 0.14 -2.20 0.59 29.88 310,800.00 0.48 692.33 0.48 0.41 0.41 0.00
2017‑09‑15 NASDAQ ICON Iconix Brand Group 394.87 -243.13 386.32 360.09 2,131,200.00 368.46 -5.66 368.46 5.69 1.48 -73.99
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 7.00 7.00 0.00
2017‑09‑15 NASDAQ CBMG Cellular Biomedicine Group 2.78 -28.42 3.35 152.11 15,100.00 0.63 -74.94 0.63 10.60 10.55 -0.47
2017‑09‑15 OTC PVHO Provision Holding 2.44 -3.68 16.60 5.61 307,300.00 1.71 -65.98 1.71 0.07 0.07 0.00
2017‑09‑15 OTC QPRC Quest Patent Research 0.16 -0.68 0.27 1.06 2,700.00 0.02 -44.32 0.02 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 2.71 2.71 0.00
2017‑09‑15 NYSE AET Aetna 16,434.00 0.00 19,568.00 59,464.52 5,656,700.00 63,155.00 4.67 63,155.00 162.68 179.70 10.46
2017‑09‑15 NYSE PES Pioneer Energy Services 139.50 -113.45 79.51 170.61 2,292,000.00 277.08 -48.76 277.08 2.20 2.25 2.27
2017‑09‑15 OTC DTST Data Storage 0.90 -0.60 3.41 3.74 3,100.00 4.38 9.86 4.38 0.07 0.07 0.00
2017‑09‑15 OTC ECEZ Ecosciences 0.00 -0.91 0.00 0.13 48,320,000.00 0.03 19.90 0.03 0.00 0.00 0.00
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 0.00 0.00 0.00
2017‑09‑15 OTC EDIG e.Digital 0.34 -1.28 0.14 14.68 275,500.00 0.02 -89.74 0.02 0.04 0.04 0.00
2017‑09‑15 NASDAQ MDCO Medicines 255.67 -361.93 128.91 1,998.71 1,603,900.00 167.84 -45.69 167.84 33.16 27.30 -17.67
2017‑09‑15 OTC EHSK Enhance Skin Products 0.03 0.00 0.12 0.72 43,500.00 0.00 -16.03 0.00 0.00 0.00 0.00
2017‑09‑15 OTC RSRT RealSource Residential 0.02 -0.05 0.00 1.41 7,100.00 0.00 -96.06 0.00 0.09 0.09 0.00
2017‑09‑15 OTC ELRA Elray Resources 0.19 -0.51 0.00 0.07 2,759,000.00 3.86 8,918.76 3.86 0.00 0.00 0.00
2017‑09‑15 OTC SANB Sanborn Resources 0.00 -0.29 0.09 0.00 44,100.00 0.00 -100.00 0.00 0.00 0.00 0.00
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 0.00 0.00 0.00
2017‑09‑15 OTC SFOR Strikeforce Technologies 0.98 -2.44 11.20 45.83 23,451,600.00 0.38 41.51 0.38 0.02 0.02 0.00
2017‑09‑15 OTC ENGY Central Energy Partners 0.53 -0.18 3.61 0.20 500.00 5.08 6.88 5.08 0.01 0.01 0.00
2017‑09‑15 NYSE MCS Marcus Corporation 62.46 69.95 132.03 0.79 479,900.00 543.86 11.43 543.86 26.55 28.20 6.21
2017‑09‑15 OTC PBIO Pressure BioSciences 1.84 -3.74 14.48 3.84 4,400.00 1.98 9.95 1.98 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 0.15 0.15 0.00
2017‑09‑15 OTC EPSC Epic Stores 0.20 -6.58 4.34 0.61 1,793,100.00 6.68 6.68 0.02 0.02 0.00
2017‑09‑15 OTC IGXT IntelGenx Technologies 7.88 -0.98 2.98 47.45 43,800.00 5.22 2.45 5.22 0.71 0.71 0.00
2017‑09‑15 NASDAQ ESDI Eastside Distilling 7.19 -4.30 0.72 14.86 11,300.00 2.11 23.83 2.11 3.78 4.37 15.61
2017‑09‑15 OTC ESPI ESP Resources 2.66 -1.01 9.48 0.24 2,620,800.00 11.91 12.47 11.91 0.00 0.00 0.00
2017‑09‑15 OTC ETBI Eastgate Biotech 0.35 -4.17 4.23 13.19 70,200.00 0.13 0.13 0.04 0.04 0.00
2017‑09‑15 NASDAQ CAPN Capnia 5.83 -13.61 1.62 7.43 37,300.00 1.45 138.82 1.45 0.69 0.69 0.00
2017‑09‑15 OTC SKYC SKY Digital Stores 24.31 0.69 25.41 1.03 100.00 55.05 57.31 55.05 0.04 0.04 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 1.51 1.51 0.00
2017‑09‑15 AMEX AST Asterias Biotherapeutics 21.93 -34.12 2.38 107.01 294,700.00 6.95 94.14 6.95 3.25 2.10 -35.38
2017‑09‑15 OTC FBEC FBEC Worldwide 0.09 -0.31 1.18 0.21 18,314,100.00 0.00 -19.18 0.00 0.00 0.00 0.00
2017‑09‑15 OTC BGMD BG Medicine 1.95 -4.63 1.18 0.86 4,300.00 1.57 -57.48 1.57 0.09 0.09 0.00
2017‑09‑15 OTC AXMM Axiom 0.00 -0.98 0.00 0.07 125,000.00 0.08 42.42 0.08 0.00 0.00 0.00
2017‑09‑15 OTC DNAX DNA Brands 0.43 -2.46 3.21 0.02 4,850,000.00 0.16 -37.13 0.16 0.00 0.00 0.00
2017‑09‑15 OTC FDNH Foundation Healthcare 48.69 0.00 53.19 1.07 11,000.00 126.14 23.84 126.14 0.06 0.06 0.00
2017‑09‑15 OTC EARK Ecoark Holdings 4.74 -24.85 3.40 0.19 107,000.00 14.40 8,908.52 14.40 5.00 5.00 0.00
2017‑09‑15 OTC SLNM Salon Media Group 0.72 -3.93 1.02 12.03 200.00 4.57 -34.33 4.57 0.08 0.08 0.00
2017‑09‑15 OTC IDDR IDdriven 0.01 -1.78 4.14 1.50 212,400.00 0.06 -96.69 0.06 0.02 0.02 0.00
2017‑09‑15 OTC MDFI Medefile International 0.00 -0.42 0.18 1.01 2,500.00 0.03 -26.58 0.03 0.04 0.04 0.00
2017‑09‑15 OTC FFFC FastFunds Financial 0.00 0.00 2.15 0.50 2,100,000.00 0.82 46.07 0.82 0.00 0.00 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 0.01 0.01 0.00
2017‑09‑15 OTC SAPX Seven Arts Entertainment 0.40 -18.19 23.85 0.00 50,524,100.00 1.52 -81.79 1.52 0.00 0.00 0.00
2017‑09‑15 NASDAQ CRIS Curis 72.85 -58.04 14.16 121.46 2,747,600.00 7.53 -4.46 7.53 1.72 0.77 -55.23
2017‑09‑15 NASDAQ CTIC CTI BioPharma 57.50 -49.16 26.20 108.48 63,400.00 57.41 256.20 57.41 3.32 2.51 -24.40
2017‑09‑15 OTC FLCR