NameDeep Value Screen
CreatorLuke
Latest Trade2017-12-15
Performance2.183
Current Holdings665
Rules
MarketCap > 50M;
Volume;
evtoebit < 8;
evtoebit > 1;
debt;
equity > 0;
roic > 0;

This is a strategy from the book 'Deep Value'. It looks at the enterprise multiple without the ROIC requirement famously known in 'The little book that beats the market'. This screen does include financials and utilities because there is no way to remove those sectors. You will have to manually remove them once you have a list of what you want to look at.


Copy Screen Create Alert Delete
Buy Date Exchange Symbol Company Market Cap Volume evtoebit debt equity roic Buy Price Current Price % Change
2017‑11‑07 NASDAQ BBGI Beasley Broadcast Group 288.61 75,800.00 4.29 219.65 217.02 0.10 9.50 12.90 35.79
2017‑11‑03 NASDAQ PENN Penn National Gaming 2,714.08 4,011,600.00 6.24 1,350.86 260.01 0.12 26.06 29.69 13.93
2017‑11‑03 NYSE TSE Trinseo S.A. 3,200.02 311,200.00 2.37 1,172.92 570.04 0.20 72.40 72.60 0.28
2017‑10‑18 NYSE MDP Meredith 3,216.21 757,700.00 10.35 707.50 1,007.76 0.18 53.40 69.50 30.15
2017‑09‑22 NYSE BAH Booz Allen Hamilton Holding 0.00 1,177,500.00 2.74 1,847.05 536.28 0.10 36.86 38.21 3.66
2017‑09‑14 NYSE LTM Life Time Fitness 477.15 572,100.00 1,182.05 1,130.13 0.10 13.54 12.98 -4.14
2017‑09‑07 NYSE KNL Knoll 1,046.69 537,000.00 8.93 220.00 339.84 0.26 17.70 21.00 18.64
2017‑09‑07 NASDAQ FRGI Fiesta Restaurant Group 525.21 487,600.00 72.68 264.98 0.12 15.90 19.30 21.38
2017‑09‑07 NYSE GME GameStop 1,980.27 3,875,100.00 817.20 2,313.70 0.12 18.85 18.34 -2.71
2017‑09‑01 NYSE HPE Hewlett Packard Enterprise 23,871.44 20,251,000.00 45.67 14,000.00 23,466.00 0.01 14.31 14.41 0.70
2017‑08‑31 NASDAQ SCVL Shoe Carnival 353.75 416,800.00 0.00 309.57 0.07 20.10 25.43 26.52
2017‑08‑16 NASDAQ PLAB Photronics 596.67 1,487,000.00 10.01 57.78 739.28 0.07 7.95 8.70 9.43
2017‑08‑11 NYSE TOWR Tower International 630.90 242,000.00 9.29 398.86 273.77 0.06 22.40 31.35 39.96
2017‑08‑10 NASDAQ ARLP Alliance Resource Partners 1,391.23 773,000.00 8.06 100.00 1,155.52 0.19 18.30 18.70 2.19
2017‑08‑08 AMEX BDL Flanigan's Enterprises 52.32 700.00 12.83 31.52 0.13 25.65 22.30 -13.06
2017‑08‑08 NYSE DF Dean Foods Co. 1,054.89 3,269,200.00 7.08 946.48 604.42 0.08 11.86 11.53 -2.78
2017‑08‑07 NASDAQ AHGP Alliance Holdings GP, L.P 1,611.51 250,700.00 5.74 100.00 1,158.90 0.19 28.01 24.95 -10.92
2017‑08‑03 NASDAQ MPAA Motorcar Parts of America 567.61 460,700.00 8.58 3.06 274.10 0.15 26.58 24.94 -6.17
2017‑08‑03 NYSE CINR Ciner Resources 0.00 19,600.00 7.93 135.90 146.60 0.33 26.43 25.31 -4.24
2017‑07‑28 NYSE BEN Franklin Resources 24,427.08 2,928,000.00 7.59 1,044.20 12,620.00 0.13 44.69 43.46 -2.75
2017‑07‑28 NYSE RYAM Rayonier Advanced Materials 1,078.11 990,700.00 7.20 512.89 234.26 0.07 14.84 19.04 28.30
2017‑07‑27 NASDAQ SAVE Spirit Airlines 3,692.50 1,333,900.00 1,218.10 1,508.23 0.11 40.07 43.19 7.79
2017‑07‑27 NASDAQ ALGT Allegiant Travel 2,334.09 244,600.00 8.08 165.84 473.83 0.39 131.85 149.80 13.61
2017‑07‑24 NASDAQ TTGT TechTarget 0.39 157,200.00 2.55 9.89 118.32 0.02 9.77 14.04 43.71
2017‑07‑24 AMEX SGA Saga Communications 254.35 32,900.00 8.61 35.29 171.56 0.11 37.75 42.00 11.26
2017‑07‑24 NASDAQ RICK RCI Hospitality Holdings 249.69 155,600.00 125.91 136.08 0.04 23.23 29.44 26.73
2017‑07‑24 NASDAQ GIII G-III Apparel Group 1,708.22 1,150,300.00 726.61 1,106.93 0.04 24.48 33.83 38.19
2017‑07‑24 NYSE WCG Wellcare Health Plans 9,323.88 702,800.00 9.19 1,181.60 2,333.40 0.08 183.49 201.65 9.90
2017‑07‑24 NYSE HL Hecla Mining Co. 1,524.78 10,229,300.00 19.89 509.35 1,512.94 0.05 5.21 3.91 -24.95
2017‑07‑24 OTC UNIR Uniroyal Global Engineered Products 62.64 4,900.00 8.11 3.05 18.20 0.36 3.35 3.35 0.00
2017‑07‑24 NYSE DST DST Systems 3,728.65 982,800.00 15.14 511.20 1,224.10 0.30 60.40 60.60 0.33
2017‑07‑24 NASDAQ MSEX Middlesex Water Co. 686.07 146,400.00 19.40 144.29 651.92 0.03 40.38 41.55 2.90
2017‑07‑24 NYSE GXP Great Plains Energy 7,243.21 2,251,600.00 15.04 351.10 5,122.50 0.07 30.34 33.56 10.61
2017‑07‑24 NASDAQ IPAR Inter Parfums 1.39 341,600.00 1.09 24.02 428.69 0.11 37.05 44.90 21.19
2017‑07‑21 OTC STRZ Star Buffet 4.34 0.00 5.20 -2.46 -0.09 1.35 1.35 0.00
2017‑07‑21 OTC SNAS Sino Assurance 4.82 0.00 0.00 10.76 -0.02 0.08 0.08 0.00
2017‑07‑21 OTC BRVO Bravo Multinational 0.00 882,600.00 0.00 0.51 0.81 0.00 0.00 0.00
2017‑07‑21 OTC BXNG Bang Holdings 28.32 1,300.00 0.00 -1.08 1.47 1.23 1.23 0.00
2017‑07‑21 OTC STVI Snap Interactive 23.42 0.00 0.00 17.37 -0.07 3.63 3.63 0.00
2017‑07‑21 OTC FBER Agritech Worldwide 0.59 21,000.00 0.00 -7.13 0.51 0.01 0.01 0.00
2017‑07‑21 OTC SOST Southern States Sign Co. 4.10 0.00 36.58 21.38 -0.17 0.10 0.10 0.00
2017‑07‑21 OTC SOTK Sono-Tek 17.17 0.00 1.10 8.07 0.01 1.14 1.14 0.00
2017‑07‑21 OTC HELIQ CHC Group 0.33 300.00 1,685.42 -1,870.61 -0.60 1.00 1.00 0.00
2017‑07‑21 OTC SPBU Spare Backup 0.04 0.00 0.00 -12.92 0.31 0.00 0.00 0.00
2017‑07‑21 OTC SPMI Speedemissions 0.82 2,125,500.00 0.25 -5.59 0.04 0.01 0.01 0.00
2017‑07‑21 OTC LCLP Life Clips 0.73 1,545,500.00 0.00 -4.53 0.98 0.01 0.01 0.00
2017‑07‑21 OTC WLOLQ Winland Ocean Shipping 1.95 0.00 46.23 26.21 0.04 0.01 0.01 0.00
2017‑07‑21 OTC SRGG Surge Global Energy 0.75 0.00 0.00 1.41 -0.58 0.05 0.05 0.00
2017‑07‑21 OTC PGAS Petrogress 0.00 56,400.00 0.00 0.00 0.02 0.03 0.03 0.00
2017‑07‑21 OTC PSWW Principal Solar 1.28 0.00 0.00 1.02 -0.34 0.23 0.23 0.00
2017‑07‑21 OTC STHC Southcorp Capital 0.24 0.00 0.51 0.00 -0.12 4.29 0.00 0.00 0.00
2017‑07‑21 OTC STIE Santaro Interactive Entertainment Co. 1.40 0.00 0.00 -7.38 1.18 0.02 0.02 0.00
2017‑07‑21 OTC GRHPQ GreenHunter Resources 0.85 2,500.00 0.00 0.00 -0.32 0.02 0.02 0.00
2017‑07‑21 OTC QFOR Quadrant 4 Systems 5.35 25,400.00 6.98 15.66 -0.02 0.05 0.05 0.00
2017‑07‑21 OTC SUWN Sunwin Stevia International 21.96 21,500.00 0.00 10.21 -0.25 0.11 0.11 0.00
2017‑07‑21 OTC PSTRQ PostRock Energy 0.14 100.00 0.00 -80.19 0.21 0.02 0.02 0.00
2017‑07‑21 OTC SVLT Sunvault Energy 8.25 1,000.00 0.30 -3.81 1.67 0.06 0.06 0.00
2017‑07‑21 OTC TCKF Tomichi Creek Outfitters 10.00 0.00 0.00 -0.76 1.97 0.38 0.38 0.00
2017‑07‑21 OTC TORZ Sutor Technology Group 5.00 200.00 2.86 239.37 0.03 0.12 0.12 0.00
2017‑07‑21 NASDAQ BASI Bioanalytical Systems 13.78 51,300.00 4.43 8.23 -0.29 1.80 2.82 56.67
2017‑07‑21 OTC WAVXQ Wave Systems 2.40 0.00 0.00 -13.86 0.00 0.04 0.04 0.00
2017‑07‑21 OTC IDEA Invent Ventures 0.40 0.00 0.00 -1.43 0.00 0.01 0.01 0.00
2017‑07‑21 OTC SYEV Seychelle Environmental Technologies 3.99 11,300.00 0.00 0.00 0.20 0.15 0.15 0.00
2017‑07‑21 OTC TALK iTalk 0.73 8,914,100.00 0.00 -2.54 0.53 0.00 0.00 0.00
2017‑07‑21 NASDAQ GQM Golden Queen Mining Co. 12.88 0.00 0.00 24.22 -0.35 0.12 0.12 0.00
2017‑07‑21 NASDAQ SNOA Sonoma Pharmaceuticals 20.92 33,800.00 0.05 16.16 0.43 6.66 4.88 -26.73
2017‑07‑21 OTC TEVE Telvue 0.26 100.00 0.00 -3.02 0.14 0.42 0.42 0.00
2017‑07‑21 OTC TEXX Emperial Americas 0.21 0.00 0.00 0.12 1.71 0.01 0.01 0.00
2017‑07‑21 OTC SLGD Scott's Liquid Gold 19.39 5,200.00 1.36 19.89 0.10 1.62 1.62 0.00
2017‑07‑21 OTC TGICQ Triad Guaranty 0.31 2,700.00 0.00 0.00 0.15 0.02 0.02 0.00
2017‑07‑21 OTC TGLP Tongli Pharmaceuticals 0.74 0.00 0.00 20.74 0.07 0.05 0.05 0.00
2017‑07‑21 OTC IVOB INVO BioScience 51.50 0.00 0.00 -4.88 0.46 0.37 0.37 0.00
2017‑07‑21 OTC JYHW Jayhawk Energy 0.80 1,300.00 0.00 0.00 0.82 0.00 0.00 0.00
2017‑07‑21 OTC TLLEQ Teletouch Communications 0.10 0.00 10.93 -6.53 0.90 0.00 0.00 0.00
2017‑07‑21 OTC TLPY Telupay International 0.20 0.00 0.00 -3.01 -1.08 0.00 0.00 0.00
2017‑07‑21 OTC OCLN OriginClear 4.36 2,229,400.00 0.01 -14.32 0.35 0.01 0.01 0.00
2017‑07‑21 OTC ISAT ISA Internationale 2.45 0.00 0.00 -0.25 2.68 0.10 0.10 0.00
2017‑07‑21 OTC VBIO Vitality Biopharma 28.27 216,400.00 0.00 0.26 -13.94 2.08 2.08 0.00
2017‑07‑21 OTC WCRSD Western Capital Resources 42.26 0.00 7.79 33.51 0.03 4.45 4.45 0.00
2017‑07‑21 OTC TNBI Tanke Biosciences 0.13 0.00 2.06 15.56 -0.01 0.01 0.01 0.00
2017‑07‑21 OTC EXOL PF Hospitality Group 0.47 4,785,100.00 0.00 -1.74 1.32 0.01 0.01 0.00
2017‑07‑21 OTC TNRG Thunder Energies 7.50 0.00 0.00 -0.75 0.32 0.15 0.15 0.00
2017‑07‑21 OTC BINDQ DNIB Unwind 2.92 0.00 14.69 -3.35 -1.15 0.14 0.14 0.00
2017‑07‑21 NASDAQ LBTYB Liberty Global plc 1,582.15 100.00 44,519.40 11,998.50 -0.02 32.90 33.40 1.52
2017‑07‑21 OTC HHBT HH Biotechnology Holdings 39.65 0.00 0.00 29.58 0.09 2.82 2.82 0.00
2017‑07‑21 OTC TRAB TheraBiogen 0.05 0.00 0.00 -0.16 -452.33 0.00 0.00 0.00
2017‑07‑21 OTC CCEL CRYO-CELL International 37.72 0.00 7.77 -13.40 0.24 4.65 4.65 0.00
2017‑07‑21 OTC LINEQ Linn Energy 8.41 6,028,900.00 0.00 0.00 -0.39 0.10 0.10 0.00
2017‑07‑21 OTC TREP Trucept 0.88 0.00 -0.05 0.00 -14.76 0.53 0.02 0.02 0.00
2017‑07‑21 OTC TRGM Targeted Medical Pharma 0.54 0.00 -0.22 0.00 -12.90 0.24 0.02 0.02 0.00
2017‑07‑21 OTC NOVCQ Novation Companies 10.94 0.00 0.00 -53.83 -0.11 0.12 0.12 0.00
2017‑07‑21 OTC TRKK Orbital Tracking 0.69 129,100.00 0.00 2.19 -1.12 0.02 0.02 0.00
2017‑07‑21 NASDAQ ARDM Aradigm 57.34 207,400.00 -1.68 0.00 -9.17 -33.37 1.43 5.37 275.52
2017‑07‑21 OTC TONR Tonner-One World Holdings 0.10 100,000.00 0.03 0.00 0.76 0.00 0.00 0.00
2017‑07‑21 OTC TRXA Trex Acquisition 2.96 0.00 0.00 211.57 0.51 0.10 0.10 0.00
2017‑07‑21 OTC CRMIQ Core Resource Management 1.70 0.00 1.66 3.71 -0.91 0.14 0.14 0.00
2017‑07‑21 OTC CWSS Creative Waste Solutions 10.91 0.00 0.00 -2.09 -1.39 2.19 2.19 0.00
2017‑07‑21 OTC DDXSQ Diadexus 0.08 0.00 16.77 -6.28 -0.59 0.02 0.02 0.00
2017‑07‑21 OTC GSIH General Steel Holdings 1.66 200.00 0.00 5.26 31.17 0.10 0.10 0.00
2017‑07‑21 OTC ISHCQ International Shipholding 0.07 0.00 156.81 78.25 -0.74 0.01 0.01 0.00
2017‑07‑21 OTC TSOI Therapeutic Solutions International 5.26 20,000.00 0.42 -1.09 1.62 0.01 0.01 0.00
2017‑07‑21 OTC MTWO Roomlinx 15.69 0.00 -0.72 2.58 -29.00 2.81 0.12 0.12 0.00
2017‑07‑21 AMEX INFU InfuSystems Holdings 52.34 7,300.00 29.38 48.75 -0.00 1.80 2.40 33.33
2017‑07‑21 OTC PRXIQ Premier Exhibitions 9.59 0.00 0.00 2.67 -1.46 1.95 1.95 0.00
2017‑07‑21 OTC SCRCQ ScripsAmerica 0.14 802,900.00 1.07 -4.48 1.35 0.00 0.00 0.00
2017‑07‑21 OTC STWSQ STW Resources Holding 0.11 0.00 5.87 -21.82 0.72 0.00 0.00 0.00
2017‑07‑21 OTC TTTM T3 Motion 1.77 6,000.00 0.00 -8.82 1.32 0.08 0.08 0.00
2017‑07‑21 OTC TXGE Texas Gulf Energy, Incorporated. 0.17 0.00 0.00 -0.19 -0.30 0.00 0.00 0.00
2017‑07‑21 NYSE CTBB Qwest 0.00 233,300.00 7,264.00 8,691.00 0.00 25.28 22.91 -9.38
2017‑07‑21 OTC UBRG Universal Bioenergy 0.28 114,200.00 0.15 0.00 0.28 0.00 0.00 0.00
2017‑07‑21 OTC UDWK US Dataworks 0.67 0.00 3.33 -0.08 -0.13 0.02 0.02 0.00
2017‑07‑21 OTC CRTN Cartesian 5.96 1,457,500.00 0.00 3.28 -2.38 0.75 0.40 -46.67
2017‑07‑21 OTC CHGI China Carbon Graphite Group 1.02 0.00 0.00 -1.87 0.12 0.03 0.03 0.00
2017‑07‑21 OTC FNCX Function 3.86 1,773,800.00 28.71 3.86 45.36 0.39 0.39 0.00
2017‑07‑21 OTC CPQQ China Power Equipment 0.71 0.00 0.00 46.80 0.15 0.03 0.03 0.00
2017‑07‑21 OTC CIHD Changda International Holdings 0.07 0.00 0.00 41.40 0.09 0.00 0.00 0.00
2017‑07‑21 OTC UMAM Umami Sustainable Seafood 0.57 0.00 42.26 23.96 0.15 0.01 0.01 0.00
2017‑07‑21 OTC UMEWF UMeWorld 27.60 2,000.00 0.00 19.86 -0.00 0.31 0.31 0.00
2017‑07‑21 OTC UNSI Unified Signal 9.39 4,600.00 0.00 -0.06 17.74 0.14 0.14 0.00
2017‑07‑21 OTC UNSS Universal Solar Technology 0.00 0.00 0.00 -11.14 0.12 0.00 0.00 0.00
2017‑07‑21 NYSE NEWM New Media Investment Group 643.95 988,400.00 13.60 0.00 0.00 0.03 13.58 17.03 25.41
2017‑07‑21 NYSE GM General Motors 60,940.80 24,491,600.00 4.71 0.00 42,243.00 0.21 36.07 40.95 13.53
2017‑07‑21 NASDAQ FMAO Farmers & Merchants Bancorp 32.72 77,600.00 0.00 302.63 0.11 57.85 43.20 -25.32
2017‑07‑21 NASDAQ PCCC PC Connection 660.91 51,100.00 7.86 0.00 469.92 0.11 24.57 24.57 0.00
2017‑07‑21 OTC RSMDF Resmed 1,012.97 0.00 1,018.87 2,049.53 0.11 7.06 7.06 0.00
2017‑07‑21 NYSE MOH Molina Healthcare 4,280.13 1,784,900.00 6.82 1,515.00 1,429.00 0.01 71.15 76.27 7.20
2017‑07‑21 NYSE CNS Cohen & Steers 2,139.70 409,700.00 12.35 0.00 308.59 0.35 41.42 46.70 12.75
2017‑07‑21 NYSE ARA American Renal Associates Holdings 543.03 173,300.00 9.02 568.90 -31.61 0.15 18.01 15.98 -11.27
2017‑07‑21 NYSE GES Guess ? 1,407.80 1,980,900.00 40.90 926.34 0.03 12.61 16.25 28.87
2017‑07‑21 OTC ISHC International Shipholding 2.95 18,300.00 156.81 78.25 -0.74 0.40 0.40 0.00
2017‑07‑21 OTC ISHCO International Shipholding 0.37 0.00 156.81 78.25 -0.74 0.05 0.05 0.00
2017‑07‑21 NYSE XHR Xenia Hotels & Resorts 2,361.40 2,450,300.00 28.25 1,285.89 1,628.39 0.03 20.01 22.28 11.34
2017‑07‑21 NYSE ARES Ares Management 1,557.90 93,900.00 0.00 270.92 0.98 18.75 18.95 1.07
2017‑07‑21 NYSE BKS Barnes & Noble 532.53 2,757,400.00 242.83 516.17 0.03 7.15 6.85 -4.20
2017‑07‑21 NASDAQ NAII Natural Alternatives International 70.36 30,800.00 4.54 0.00 61.90 0.12 9.85 10.20 3.55
2017‑07‑21 NASDAQ PCO Pendrell 18,683.78 11,600.00 1.35 0.00 208.93 0.09 7.04 634.50 8,912.78
2017‑07‑21 NYSE FCPT Four Corners Property Trust 1,601.23 823,200.00 0.00 513.68 0.33 25.28 26.61 5.26
2017‑07‑21 NASDAQ IBCP Independent Bank 586.69 233,500.00 340.68 931.22 0.06 20.95 22.80 8.83
2017‑07‑21 NASDAQ GOVNI Government Properties Income Trust 2,516.06 30,000.00 48.53 0.00 1,377.53 0.00 25.89 25.80 -0.35
2017‑07‑21 NYSE RGR Sturm Ruger 1,083.92 563,900.00 7.52 0.00 0.00 0.33 57.45 52.50 -8.62
2017‑07‑21 NASDAQ SND Smart Sand 176.48 617,600.00 10.37 0.00 178.53 0.07 6.50 9.14 40.62
2017‑07‑21 NYSE HRTG Heritage Insurance Holdings 445.19 977,800.00 4.22 188.63 301.68 0.09 12.38 17.51 41.44
2017‑07‑21 NYSE MOV Movado Group 709.83 286,500.00 0.00 487.44 0.07 24.85 31.30 25.96
2017‑07‑21 NYSE CLD Cloud Peak Energy 225.49 2,389,300.00 2.06 0.00 0.00 0.02 3.52 4.26 21.02
2017‑07‑21 NASDAQ IBKCP IBERIABANK 1,482.84 9,300.00 1,127.58 3,726.77 0.05 28.36 28.06 -1.04
2017‑07‑21 NYSE TLRD Tailored Brands 815.76 2,101,400.00 1,476.48 -15.00 0.02 11.83 20.41 72.53
2017‑07‑21 NASDAQ SCMP Sucampo Pharmaceuticals 1,073.87 2,948,300.00 8.54 0.00 39.63 0.11 10.95 17.00 55.25
2017‑07‑21 NASDAQ URBN Urban Outfitters 2,792.82 4,128,900.00 0.00 1,284.81 0.17 17.95 32.78 82.62
2017‑07‑21 NYSE DTQ DTE Energy Co. 4,491.11 16,200.00 11.29 11,795.00 9,373.00 0.04 25.38 25.11 -1.06
2017‑07‑21 NYSE DTZ DTE Energy Co. 4,496.48 11,000.00 11.27 11,795.00 9,373.00 0.04 25.12 25.12 0.00
2017‑07‑21 NYSE RZA Reinsurance Group of America 1,841.57 23,400.00 2,788.48 8,097.12 0.07 29.51 27.88 -5.52
2017‑07‑21 OTC ACMC American Church Mortgage Co. 3.52 1,300.00 0.00 0.00 -0.03 2.10 2.10 0.00
2017‑07‑21 NASDAQ OPNT Opiant Pharmaceuticals 49.00 72,500.00 0.00 0.05 1.52 7.30 22.55 208.90
2017‑07‑21 OTC PLPL Plandai Biotechnology 3.51 770,100.00 0.00 -8.37 1.55 0.02 0.02 0.00
2017‑07‑21 OTC ARCK ARC Group 6.77 0.00 0.00 -0.80 0.75 1.00 1.00 0.00
2017‑07‑21 OTC ASAM AssuranceAmerica 3.97 0.00 0.00 4.39 -2.33 0.06 0.06 0.00
2017‑07‑21 OTC ASNB AdvanSource Biomaterials 0.00 35,600.00 0.00 -0.72 0.85 0.05 0.05 0.00
2017‑07‑21 OTC ASOE Apollo Solar Energy 1.51 0.00 -0.40 0.00 9.30 -0.43 0.03 0.03 0.00
2017‑07‑21 OTC CBAI Cord Blood America 3.82 436,000.00 0.00 1.03 0.18 0.00 0.00 0.00
2017‑07‑21 OTC AURT Attune RTD 0.02 0.00 0.00 -1.83 1.01 0.00 0.00 0.00
2017‑07‑21 OTC AURZ Aurios 0.41 0.00 0.00 -0.01 0.06 0.09 0.09 0.00
2017‑07‑21 OTC AUTR Autris 0.56 0.00 0.00 -0.14 15.05 0.01 0.01 0.00
2017‑07‑21 OTC QUES Quest Solution 3.06 0.00 0.00 -16.06 0.97 0.09 0.09 0.00
2017‑07‑21 NASDAQ RFIL RF Industries 22.74 26,800.00 0.00 0.00 -0.19 1.88 2.45 30.67
2017‑07‑21 OTC AVSR Avistar Communications 0.00 0.00 0.00 -14.05 0.50 0.00 0.00 0.00
2017‑07‑21 OTC AVTH AV Therapeutics 0.65 496,200.00 0.00 -0.52 -82.61 0.01 0.01 0.00
2017‑07‑21 NYSE LEA Lear 11,979.23 505,200.00 9.02 1,953.00 3,871.10 0.21 144.51 172.40 19.30
2017‑07‑21 OTC AXRX Amexdrug 8.47 0.00 0.00 0.66 0.19 0.05 0.05 0.00
2017‑07‑21 NASDAQ AYTU Aytu BioScience 6.40 1,706,300.00 0.00 6.35 -5.63 0.79 2.45 210.13
2017‑07‑21 OTC BANJ Banjo & Matilda 2.65 0.00 0.00 -3.09 0.45 0.04 0.04 0.00
2017‑07‑21 OTC CPDU China Pediatric Pharmaceuticals 0.89 0.00 0.00 0.00 -0.07 0.02 0.02 0.00
2017‑07‑21 OTC BEMG Beta Music Group 1.43 0.00 0.00 -0.55 1.40 0.02 0.02 0.00
2017‑07‑21 OTC KCDMY Kimberly-Clark de Mexico S.A.B. de C.V. ADR 3,668.63 14,600.00 3.09 7,057.00 259.00 0.27 10.34 10.34 0.00
2017‑07‑21 OTC BIGG Big Tree Group 0.01 0.00 0.00 0.00 0.73 0.00 0.00 0.00
2017‑07‑21 OTC BILB Bill The Butcher 0.13 0.00 0.00 -6.23 1.21 0.00 0.00 0.00
2017‑07‑21 OTC BLBK BOLDFACE Group 0.02 0.00 0.00 0.00 6.25 0.01 0.01 0.00
2017‑07‑21 OTC BLFR BlueFire Equipment 0.03 0.00 0.00 -0.36 2.21 0.00 0.00 0.00
2017‑07‑21 OTC BLGO BioLargo 43.97 108,100.00 1.51 -3.09 -1.78 0.50 0.50 0.00
2017‑07‑21 OTC PUGE Puget Technologies 0.16 0.00 0.00 -0.84 0.85 0.00 0.00 0.00
2017‑07‑21 OTC EFIR EGPI Firecreek 0.00 0.00 0.00 0.00 0.35 0.00 0.00 0.00
2017‑07‑21 OTC BTZO Bitzio 37.61 0.00 1.39 -7.83 -2.01 0.00 0.00 0.00
2017‑07‑21 OTC LATX Latitude 360 0.14 3,055,000.00 20.60 -32.48 2.20 0.00 0.00 0.00
2017‑07‑21 OTC ATSR Asia Travel 26.66 0.00 1.44 0.00 5.62 0.15 0.15 0.00
2017‑07‑21 OTC TAYO Taylor Consulting 0.11 0.00 -0.43 -0.03 1.31 0.01 0.01 0.00
2017‑07‑21 OTC MYGG MyGo Games Holding Co. 0.06 0.00 0.00 -2.29 12.80 0.00 0.00 0.00
2017‑07‑21 OTC ASCC Aristocrat Group 0.11 0.00 0.00 -1.55 2.97 0.03 0.03 0.00
2017‑07‑21 OTC BMSV Business Marketing Services 0.99 0.00 0.00 -0.01 34.84 0.05 0.05 0.00
2017‑07‑21 OTC PCYN Procyon 1.49 0.00 0.00 2.30 0.01 0.18 0.18 0.00
2017‑07‑21 OTC BPSR Biotech Products Services and Research 2.34 169,200.00 0.00 -2.71 1.60 0.02 0.02 0.00
2017‑07‑21 OTC BRNE Borneo Resource Investments 0.02 0.00 0.00 -9.14 1.23 0.00 0.00 0.00
2017‑07‑21 OTC BRRE Blue Ridge Real Estate Co. 18.99 0.00 -65.71 16.88 0.00 -0.03 7.75 7.75 0.00
2017‑07‑21 OTC BSGC BigString 0.08 0.00 0.15 -0.61 -2.01 0.00 0.00 0.00
2017‑07‑21 OTC BSHF Bioshaft Water Technology 1.18 0.00 0.00 -3.82 0.17 0.01 0.01 0.00
2017‑07‑21 OTC BWMG Brownie's Marine Group 1.68 10,000.00 0.00 0.35 1.36 0.02 0.02 0.00
2017‑07‑21 OTC BZIC Beamz Interactive 0.18 17,000.00 0.00 0.00 1.13 0.00 0.00 0.00
2017‑07‑21 OTC CAHI Carrier Alliance Holdings 0.10 0.00 0.00 0.56 -0.19 0.00 0.00 0.00
2017‑07‑21 OTC CCOM CCOM Group 5.67 0.00 2.89 4.91 0.13 0.60 0.60 0.00
2017‑07‑21 OTC CCOMP CCOM Group 8.50 0.00 2.89 4.91 0.13 0.90 0.90 0.00
2017‑07‑21 OTC CDIF Cardiff International 2.11 43,600.00 0.23 -1.55 1.68 0.15 0.15 0.00
2017‑07‑21 OTC CDOC Coda Octopus Group 1.86 111,300.00 0.00 14.89 0.14 0.20 0.20 0.00
2017‑07‑21 OTC CDWHF CDW Holding 19.52 0.00 41.50 806.50 0.40 0.12 0.12 0.00
2017‑07‑21 OTC CESX CES Synergies 0.70 0.00 6.04 -0.12 -0.06 0.01 0.01 0.00
2017‑07‑21 NYSE BKE Buckle 838.18 1,358,200.00 0.00 445.91 0.23 16.75 22.70 35.52
2017‑07‑21 OTC ORYN Oryon Technologies 0.25 0.00 0.00 -0.96 5.24 0.00 0.00 0.00
2017‑07‑21 OTC CGYG China Longyi Group International Holdings 1.75 0.00 0.01 -1.24 -0.19 0.02 0.02 0.00
2017‑07‑21 OTC CGYV China Energy Recovery 0.31 0.00 0.17 0.00 0.00 0.01 0.01 0.01 0.00
2017‑07‑21 OTC CHAG Chancellor Group 0.07 0.00 0.00 0.00 -1.02 0.00 0.00 0.00
2017‑07‑21 OTC PBOX Paybox 3.25 19,200.00 -3.09 0.00 3.76 -0.39 0.25 0.25 0.00
2017‑07‑21 OTC CSNG China Ginseng Holdings 0.50 0.00 0.02 -12.74 0.40 0.01 0.01 0.00
2017‑07‑21 NASDAQ DYNT Dynatronics 12.58 700.00 0.16 12.59 -0.14 2.65 2.70 1.89
2017‑07‑21 OTC CUAU Casablanca Mining 0.09 0.00 0.00 2.47 -0.61 0.00 0.00 0.00
2017‑07‑21 OTC CVAT Cavitation Technologies 5.83 380,600.00 0.00 -0.44 0.93 0.03 0.03 0.00
2017‑07‑21 NASDAQ CADC China Advanced Construction Materials Group 9.24 25,800.00 0.00 10.86 -0.88 2.20 4.00 81.82
2017‑07‑21 OTC TOFB Tofutti Brands 9.53 1,300.00 0.00 2.64 0.17 1.85 1.85 0.00
2017‑07‑21 OTC CYDI Cybrdi 0.96 0.00 0.00 2.41 -0.21 0.01 0.01 0.00
2017‑07‑21 OTC VALV Shengkai Innovations 0.52 300.00 0.00 0.00 0.02 0.03 0.03 0.00
2017‑07‑21 OTC CYLU Cyalume Technologies Holdings 26.84 44,700.00 0.00 6.08 0.13 0.25 0.25 0.00
2017‑07‑21 NYSE GBX Greenbrier Companies 1,665.55 569,000.00 4.54 0.00 1,018.13 0.16 44.30 51.10 15.35
2017‑07‑21 OTC DCLT Data Call Technologies 0.22 97,000.00 0.00 0.05 -3.39 0.00 0.00 0.00
2017‑07‑21 OTC DEWY Dewey Electronics 3.21 0.00 0.00 1.61 0.06 2.25 2.25 0.00
2017‑07‑21 NASDAQ LBTYK Liberty Global plc 1,570.42 3,731,800.00 44,519.40 11,998.50 -0.02 31.86 31.65 -0.66
2017‑07‑21 OTC DIRI Direct Insite 0.01 1,100.00 -11.09 0.00 3.76 -0.39 0.43 0.43 0.00
2017‑07‑21 OTC DNME Domain Extremes 3.59 0.00 0.00 -0.37 0.25 0.02 0.02 0.00
2017‑07‑21 OTC DPDW Deep Down 17.23 0.00 0.00 21.74 0.01 1.11 1.11 0.00
2017‑07‑21 OTC DRGN CN Dragon 4.05 0.00 0.00 -0.94 0.02 0.05 0.05 0.00
2017‑07‑21 NYSE CAS A.M. Castle & Co. 11.89 674,000.00 244.35 2.63 -0.43 0.41 0.41 0.00
2017‑07‑21 OTC DTRO Deltron 0.22 0.00 -3.33 0.49 -8.35 1.00 0.00 0.00 0.00
2017‑07‑21 OTC MCET MultiCell Technologies 1.08 0.00 0.00 -0.11 3.67 0.00 0.00 0.00
2017‑07‑21 NASDAQ OCLS Oculus Innovative Sciences 21.35 13,800.00 0.05 16.16 0.43 4.95 4.95 0.00
2017‑07‑21 NASDAQ QUMU Qumu 27.97 31,200.00 6.86 12.27 -0.44 2.69 2.43 -9.67
2017‑07‑21 OTC AEDC American Energy Development 0.11 0.00 0.00 0.17 -77.61 0.00 0.00 0.00
2017‑07‑21 OTC AGHI Agora Holdings 2.46 0.00 1,872.90 -1,562.90 0.05 0.27 0.27 0.00
2017‑07‑21 OTC AHAG Alpha Technologies Group 0.42 0.00 0.00 -0.64 2.38 0.00 0.00 0.00
2017‑07‑21 OTC AHFD Active Health Foods 0.49 0.00 0.00 0.10 3.87 0.00 0.00 0.00
2017‑07‑21 OTC AHFP Artisanal Brands 0.31 0.00 4.55 -5.15 1.23 0.01 0.01 0.00
2017‑07‑21 OTC AHIT American Housing Income Trust 5.80 0.00 0.66 0.00 -0.99 0.68 0.68 0.00
2017‑07‑21 OTC AIRW Airware Labs 3.88 0.00 0.00 0.00 0.95 0.05 0.05 0.00
2017‑07‑21 OTC ALYE Aly Energy Services 0.41 0.00 0.01 26.87 5.33 0.03 0.03 0.00
2017‑07‑21 OTC AMCF Andatee China Marine Fuel Services 0.73 0.00 0.00 56.60 0.02 0.07 0.07 0.00
2017‑07‑21 OTC AMMS American Media Systems Co. 0.00 0.00 15.27 393.90 -82.52 -0.22 0.02 0.02 0.00
2017‑07‑21 OTC AMNCB Amincor 0.26 0.00 0.00 -22.27 1.18 0.01 0.01 0.00
2017‑07‑21 OTC AMPG Amplitech Group 3.30 85,500.00 0.00 0.52 0.75 0.07 0.07 0.00
2017‑07‑21 OTC AMRR American Metals Recovery and Recycling 0.18 0.00 0.00 -0.26 106.93 0.03 0.03 0.00
2017‑07‑21 OTC AMRU Amaru 1.86 0.00 2.22 0.00 0.31 -3.11 0.01 0.01 0.00
2017‑07‑21 OTC ANDR Andrea Electronics 3.60 4,000.00 0.08 0.65 -0.45 0.05 0.05 0.00
2017‑07‑21 OTC ANNC Annec Green Refractories 2.00 0.00 0.00 11.83 -0.19 0.10 0.10 0.00
2017‑07‑21 OTC ANNO American Nano Silicon Technology 3.28 0.00 6.27 -2.77 -0.78 0.07 0.07 0.00
2017‑07‑21 OTC ANOS Anoteros 0.46 0.00 0.00 -1.60 0.12 0.01 0.01 0.00
2017‑07‑21 OTC ANVS ANV Security Group 2.28 0.00 0.00 1.71 -3.13 0.04 0.04 0.00
2017‑07‑21 OTC AOILQ Armada Oil 0.07 0.00 4.20 13.51 0.08 0.00 0.00 0.00
2017‑07‑21 NASDAQ RMR RMR Group 966.69 105,700.00 5.53 0.00 149.53 0.73 49.90 60.15 20.54
2017‑07‑21 OTC AOXY Advanced Oxygen Technologies 0.03 0.00 0.00 0.30 0.00 0.01 0.01 0.00
2017‑07‑21 OTC APHD Appiphany Technologies Holdings 0.02 18,614,100.00 0.00 -0.99 1.33 0.00 0.00 0.00
2017‑07‑21 OTC APPZ Monster Arts 0.05 0.00 0.00 -1.57 0.86 0.00 0.00 0.00
2017‑07‑21 OTC APSI Aqua Power Systems 1.72 0.00 0.00 0.40 1.09 0.01 0.01 0.00
2017‑07‑21 OTC APTY APT Systems 0.34 3,605,800.00 0.00 -0.51 1.73 0.00 0.00 0.00
2017‑07‑21 OTC CHHE China Health Industries Holdings 17.70 0.00 0.00 35.21 0.04 0.27 0.27 0.00
2017‑07‑21 OTC CHLO China Logistics Group 0.07 0.00 0.00 0.00 -4.13 0.00 0.00 0.00
2017‑07‑21 OTC CHNGQ China Natural Gas 1.07 2,100.00 9.52 219.78 0.05 0.05 0.05 0.00
2017‑07‑21 NYSE NDN 99 Cents Only Stores 0.84 130,300.00 0.00 0.00 -0.12 8,400.00 8,400.00 0.00
2017‑07‑21 OTC CHRI China Health Resource 0.37 22,500.00 0.00 13.94 0.13 0.00 0.00 0.00
2017‑07‑21 OTC SATCQ SatCon Technology 0.02 0.00 0.00 -29.59 3.82 0.00 0.00 0.00
2017‑07‑21 OTC CHYL China Senior Living Industry International Holding 7.61 0.00 0.00 0.00 0.98 0.13 0.13 0.00
2017‑07‑21 OTC ADHHD Adaiah Distribution 0.99 0.00 0.00 0.02 0.04 0.01 0.01 0.00
2017‑07‑21 OTC CICN Cicero 0.00 97,600.00 0.89 -5.25 0.39 0.01 0.01 0.00
2017‑07‑21 OTC CIRC CirTran 0.45 0.00 0.41 -14.64 -0.09 0.00 0.00 0.00
2017‑07‑21 OTC ATEA Astea International 8.65 0.00 0.16 -5.45 -0.10 2.41 2.41 0.00
2017‑07‑21 OTC CLCN Creative Learning 1.80 0.00 0.00 0.66 -1.34 0.15 0.15 0.00
2017‑07‑21 OTC CLOK Cipherloc 16.45 500.00 0.00 0.00 3.11 2.60 2.60 0.00
2017‑07‑21 OTC CLRI Cleartronic 16.82 0.00 0.00 -0.55 1.64 0.09 0.09 0.00
2017‑07‑21 OTC FTWS Flitways Technology 6.48 24,200.00 0.00 0.00 3.88 0.11 0.11 0.00
2017‑07‑21 OTC CNBI China BCT Pharmacy Group 0.50 0.00 0.20 138.61 0.16 0.01 0.01 0.00
2017‑07‑21 OTC CNLG Conolog 0.02 0.00 0.00 -2.46 0.00 0.00 0.00 0.00
2017‑07‑21 OTC CNOZ Cono Italiano 0.10 0.00 0.00 -1.84 0.48 0.00 0.00 0.00
2017‑07‑21 OTC CNXS Connexus 14.18 9,462,700.00 -16.44 0.53 -1.67 -0.89 0.00 0.00 0.00
2017‑07‑21 OTC COCBF Coastal Caribbean Oils & Minerals 0.11 104,000.00 0.00 -1.45 0.04 0.00 0.00 0.00
2017‑07‑21 OTC IMSCQ Implant Sciences 8.60 201,200.00 0.00 1.34 0.12 0.07 0.07 0.00
2017‑07‑21 OTC CPFH Capital Financial Holdings 1.74 0.00 0.00 2.06 -0.20 1,405.10 1,405.10 0.00
2017‑07‑21 OTC CPYT CarePayment Technologies 4.81 0.00 -3.84 6.73 -0.90 -2.48 0.40 0.40 0.00
2017‑07‑21 OTC CRMZ CreditRiskMonitor.com 25.87 0.00 0.00 3.72 0.01 2.40 2.40 0.00
2017‑07‑21 OTC CSAY China SheSays Medical Cosmetology 1.80 0.00 1.14 0.00 3.39 0.07 0.10 0.10 0.00
2017‑07‑21 OTC CSCE Cascade Energy 7.65 23,200.00 647.44 0.00 -0.06 -0.21 0.05 0.05 0.00
2017‑07‑21 OTC CSEI Receivable Acquisition & Management 15.10 11,000.00 0.00 0.00 -0.25 0.07 0.07 0.00
2017‑07‑21 OTC GSPH Geospatial 6.86 20,000.00 0.00 -2.62 0.45 0.05 0.05 0.00
2017‑07‑21 OTC GTLL Global Technologies 0.01 0.00 0.00 2.43 0.02 0.00 0.00 0.00
2017‑07‑21 NASDAQ KIRK Kirkland's 199.52 366,500.00 0.00 127.84 0.08 9.58 12.32 28.60
2017‑07‑21 OTC GTVI Joway Health Industries Group 2.01 0.00 0.00 6.19 0.01 0.10 0.10 0.00
2017‑07‑21 OTC GVHIB Global Vision Holdings 0.62 0.00 0.00 -0.52 -8.62 0.00 0.00 0.00
2017‑07‑21 OTC GWYI Goldenway 2.23 0.00 0.12 -8.86 0.80 0.00 0.00 0.00
2017‑07‑21 OTC GYPHQ Gryphon Gold 0.30 0.00 10.78 8.28 -0.23 0.00 0.00 0.00
2017‑07‑21 OTC GYST Graystone 0.02 418,000.00 0.00 -0.63 8.51 0.01 0.01 0.00
2017‑07‑21 OTC HALN Halo Companies 0.29 0.00 -1.61 0.00 -8.20 0.18 0.02 0.02 0.00
2017‑07‑21 OTC HEMA HemaCare 23.45 300.00 0.00 4.13 -0.19 2.30 2.30 0.00
2017‑07‑21 OTC HENI Hinto Energy 0.44 40,000.00 0.00 -1.62 3.95 0.02 0.02 0.00
2017‑07‑21 OTC HJOE Hangover Joe's Holding 0.24 0.00 0.00 -2.75 0.83 0.00 0.00 0.00
2017‑07‑21 OTC HMGN Hemagen Diagnostics 0.31 13,000.00 -0.56 0.00 0.00 0.26 0.02 0.02 0.00
2017‑07‑21 OTC HNIN Horne International 0.02 0.00 0.48 -1.67 0.32 0.00 0.00 0.00
2017‑07‑21 OTC HOTF Hot Mama's Foods 1.63 0.00 0.00 0.00 -0.48 0.07 0.07 0.00
2017‑07‑21 OTC HRDN DC Brands International 0.03 1,383,600.00 0.32 -9.79 0.52 0.00 0.00 0.00
2017‑07‑21 NASDAQ UNIS Unilife 29.08 812,100.00 105.11 -118.09 -5.48 0.21 0.21 0.00
2017‑07‑21 OTC HUGE Massive Interactive 11.47 0.00 0.00 8.61 0.53 0.05 0.05 0.00
2017‑07‑21 OTC HVCW Harrison, Vickers & Waterman 0.05 0.00 0.00 -9.48 5.01 0.00 0.00 0.00
2017‑07‑21 OTC HXWWF Huixin Waste Water Solutions 11.67 0.00 0.00 109.34 0.22 0.50 0.50 0.00
2017‑07‑21 OTC HYDI Hydromer 3.10 0.00 0.00 2.49 -0.16 0.65 0.65 0.00
2017‑07‑21 OTC AXPW Axion Power International 0.11 4,621,700.00 0.00 -2.16 22.99 0.01 0.01 0.00
2017‑07‑21 AMEX DGSE DGSE Companies 17.71 8,000.00 0.00 7.01 -0.68 1.67 0.93 -44.31
2017‑07‑21 OTC ICOR InterCore 2.76 0.00 0.00 0.00 3.64 0.07 0.07 0.00
2017‑07‑21 OTC IDLM Idle Media 1.29 0.00 0.00 0.42 -3.97 0.02 0.02 0.00
2017‑07‑21 OTC STRI STR Holdings 3.42 3,000.00 0.00 28.38 0.00 0.18 0.18 0.00
2017‑07‑21 OTC IDNG Independence Energy 4.61 303,300.00 0.58 1.22 -0.24 0.01 0.01 0.00
2017‑07‑21 OTC IDOI IDO Security 0.11 0.00 0.00 -30.19 0.20 0.00 0.00 0.00
2017‑07‑21 OTC IEHC IEH 0.01 300.00 0.01 0.00 15.37 0.10 6.22 6.22 0.00
2017‑07‑21 OTC IEVM Integrated Environmental Technologies 3.21 681,700.00 0.00 -2.00 6.62 0.01 0.01 0.00
2017‑07‑21 OTC IFUE Fuel Performance Solutions 4.08 121,900.00 0.19 0.00 1.30 0.02 0.02 0.00
2017‑07‑21 OTC IGAP Integrity Applications In 11.58 0.00 0.00 -14.84 0.49 2.00 2.00 0.00
2017‑07‑21 OTC IGEN iGen Networks 4.05 0.00 0.00 -0.71 2.10 0.13 0.13 0.00
2017‑07‑21 NASDAQ HIBB Hibbett Sports 291.97 2,063,700.00 0.00 318.38 0.18 19.70 20.90 6.09
2017‑07‑21 OTC ILIV Intelligent Living America 0.82 0.00 -0.32 -2.19 -4.54 0.00 0.00 0.00
2017‑07‑21 OTC ILNS Intellect Neurosciences 0.20 43,400.00 2.96 -21.28 -0.27 0.03 0.03 0.00
2017‑07‑21 OTC IMCI Infinite Group 1.13 0.00 1.26 -4.53 0.29 0.04 0.04 0.00
2017‑07‑21 OTC IMMD ImmuDyne 17.41 98,000.00 0.00 0.82 3.44 0.52 0.52 0.00
2017‑07‑21 OTC INBI Infusion Brands International 0.36 0.00 2.35 -41.64 0.42 0.00 0.00 0.00
2017‑07‑21 OTC INLX Intellinetics 14.15 0.00 1.16 -2.51 2.54 0.85 0.85 0.00
2017‑07‑21 OTC INVI Integral Vision 0.00 500.00 0.00 -14.74 0.23 0.00 0.00 0.00
2017‑07‑21 OTC IPLO International Packaging and Logistics Group 1.11 0.00 0.00 0.18 -0.77 0.41 0.41 0.00
2017‑07‑21 OTC IPRU Innovative Product Opportunities 0.01 1,439,900.00 0.00 -0.65 2.72 0.00 0.00 0.00
2017‑07‑21 OTC IPTK AS-IP Tech 7.23 0.00 0.00 -0.26 3.07 0.05 0.05 0.00
2017‑07‑21 OTC IPUB indiePub Entertainment 0.05 0.00 0.00 0.00 1.96 0.01 0.01 0.00
2017‑07‑21 OTC ISLV International Silver 0.52 0.00 0.00 -5.03 1.03 0.01 0.01 0.00
2017‑07‑21 OTC ITNM International Monetary Systems 3.51 0.00 0.95 3.48 0.01 5.98 5.98 0.00
2017‑07‑21 OTC ITXN International Textile Group 6.85 0.00 237.04 -36.55 0.09 0.25 0.25 0.00
2017‑07‑21 OTC CRYO American Cryostem 8.97 2,900.00 0.00 -1.84 0.97 0.25 0.25 0.00
2017‑07‑21 OTC JACO JACO Electronics 22.91 0.00 -52.23 6.86 -13.50 0.02 0.06 0.06 0.00
2017‑07‑21 OTC JDOGQ John D. Oil & Gas Co. 0.01 0.00 0.80 -5.55 0.63 0.00 0.00 0.00
2017‑07‑21 OTC JFGI Jacobs Financial Group 0.95 0.00 -13.81 6.86 -13.50 0.02 0.00 0.00 0.00
2017‑07‑21 OTC IBAL International Baler 10.21 0.00 0.00 8.89 0.01 1.97 1.97 0.00
2017‑07‑21 OTC KNBA Kinbasha Gaming International 2.08 0.00 0.00 -28.08 -0.39 0.17 0.17 0.00
2017‑07‑21 OTC KNSC Kenergy Scientific 4.00 13,690,000.00 0.00 -3.73 0.15 0.00 0.00 0.00
2017‑07‑21 NASDAQ LILAK Liberty Global plc LiLAC Class C 1,086.07 976,800.00 44,519.40 11,998.50 -0.02 25.50 21.38 -16.16
2017‑07‑21 OTC KRED KonaRed 10.52 188,800.00 0.00 -0.48 3.11 0.08 0.08 0.00
2017‑07‑21 OTC KWIT Fuhuiyuan International Holdings 4.50 0.00 0.00 -0.13 1.10 0.23 0.23 0.00
2017‑07‑21 OTC LAHO Lans Holdings 1.51 52,300.00 0.00 0.00 0.96 0.03 0.03 0.00
2017‑07‑21 OTC LBYE Liberty Energy 0.00 0.00 0.00 0.00 2.17 0.00 0.00 0.00
2017‑07‑21 OTC LIVV LivingVentures 3.82 0.00 0.00 -0.25 2.69 0.06 0.06 0.00
2017‑07‑21 OTC LNCMQ Lenco Mobile 0.02 0.00 13.10 -28.16 2.74 0.00 0.00 0.00
2017‑07‑21 OTC LNDT LianDi Clean Technology 8.02 40,000.00 0.00 139.62 0.34 0.22 0.22 0.00
2017‑07‑21 OTC LUSI Louisiana Food Co. 0.00 207,400.00 0.00 -0.07 5.59 0.00 0.00 0.00
2017‑07‑21 OTC LUVE Luve Sports 0.15 0.00 0.00 -0.64 0.24 0.00 0.00 0.00
2017‑07‑21 OTC LVEN Chile Mining Technologies 0.03 0.00 0.00 -5.09 1.07 0.00 0.00 0.00
2017‑07‑21 OTC DWOG Deep Well Oil & Gas 4.59 1,000.00 0.00 0.00 -0.09 0.02 0.02 0.00
2017‑07‑21 OTC EACR EARN-A-CAR 0.45 0.00 2.41 0.73 0.15 0.00 0.00 0.00
2017‑07‑21 NYSE CWH Camping World Holdings 1,684.64 800,900.00 3.00 0.00 192.99 0.28 31.85 45.45 42.70
2017‑07‑21 OTC EEDG Energy Edge Technologies 0.03 5,670,500.00 0.06 -0.72 3.70 0.00 0.00 0.00
2017‑07‑21 OTC EFLT eFleets 0.11 0.00 0.85 -6.81 0.79 0.01 0.01 0.00
2017‑07‑21 OTC EKCS Electronic Control Security 0.48 0.00 0.10 0.73 -0.66 0.03 0.03 0.00
2017‑07‑21 OTC ELAY eLayaway 0.77 2,500.00 0.00 -3.05 1.15 0.00 0.00 0.00
2017‑07‑21 OTC ELDO Eldorado Artesian Springs 8.64 0.00 11.77 3.91 2.28 0.09 1.43 1.43 0.00
2017‑07‑21 OTC ELST Electronic Systems Technology 2.01 1,300.00 0.00 0.00 -0.09 0.40 0.40 0.00
2017‑07‑21 OTC EMBR Embarr Downs 0.01 4,000.00 0.00 0.01 -172.28 0.00 0.00 0.00
2017‑07‑21 OTC EMGL Empire Global 29.56 0.00 0.49 2.20 -0.70 1.05 1.05 0.00
2017‑07‑21 OTC EMTC Eagle Mountain 27.58 0.00 0.00 0.00 -26.92 0.25 0.25 0.00
2017‑07‑21 OTC EOMN Eye On Media Network 8.61 10,000.00 -8.89 0.00 -1.58 1.63 0.30 0.30 0.00
2017‑07‑21 OTC EPGG Empire Global Gaming 0.14 0.00 0.00 -0.15 0.24 0.00 0.00 0.00
2017‑07‑21 OTC JSDA Jones Soda Co. 19.07 36,800.00 0.00 1.61 -0.10 0.46 0.46 0.00
2017‑07‑21 NASDAQ AMTX Aemetis 0.01 19,700.00 151.48 -70.84 -0.30 1.23 0.68 -44.72
2017‑07‑21 OTC ERGO Entia Biosciences 1.70 0.00 -0.59 0.00 -1.97 0.71 0.03 0.03 0.00
2017‑07‑21 OTC ESWW Environmental Solutions Worldwide 6.52 200.00 -0.32 0.00 16.17 0.71 32.39 32.39 0.00
2017‑07‑21 OTC ETAH Eternity Healthcare 3.32 55,800.00 0.00 -0.97 0.95 0.05 0.05 0.00
2017‑07‑21 OTC ETCC Environmental Tectonics 9.87 400.00 0.00 0.00 0.10 0.57 0.57 0.00
2017‑07‑21 OTC ETEC Emtec 15.24 0.00 0.23 -0.19 -5.92 0.90 0.90 0.00
2017‑07‑21 OTC ETEK Eco-Tek Group 0.03 167,300.00 0.00 0.00 0.94 0.00 0.00 0.00
2017‑07‑21 NASDAQ FRAN Francesca's Holdings 251.29 2,907,500.00 0.00 111.84 0.36 9.32 7.08 -24.03
2017‑07‑21 OTC PSTR PostRock Energy 1.10 32,600.00 0.00 -80.19 0.21 0.16 0.16 0.00
2017‑07‑21 OTC EVTN Enviro Voraxial Technology 1.68 41,700.00 0.00 0.00 0.18 0.05 0.05 0.00
2017‑07‑21 OTC EXAI EXA 0.52 0.00 0.00 16.27 -0.06 0.04 0.04 0.00
2017‑07‑21 NYSE CMDT iShares Dow Jones-UBS Roll Select Commodity Index Trust 23.03 4,000.00 0.00 0.00 35.22 35.65 1.22
2017‑07‑21 OTC FKWL Franklin Wireless 23.57 900.00 0.00 17.68 0.04 2.24 2.24 0.00
2017‑07‑21 OTC FBCD FBC Holding 0.00 1,000,000.00 0.00 -4.42 0.83 0.00 0.00 0.00
2017‑07‑21 OTC FDOC Fuel Doctor Holdings 0.15 0.00 0.00 -0.24 -14.20 0.01 0.01 0.00
2017‑07‑21 NYSE FXCH CurrencyShares Chinese Renminbi Trust 7.46 100.00 0.00 7.30 -0.00 72.64 74.58 2.67
2017‑07‑21 OTC FGLD Focus Gold 0.16 0.00 0.00 -3.71 1.05 0.00 0.00 0.00
2017‑07‑21 NASDAQ EGT Entertainment Gaming Asia 24.19 100.00 0.00 29.72 -0.31 2.34 2.34 0.00
2017‑07‑21 OTC FIND FindEx.com 13.93 0.00 0.00 -2.72 0.43 0.03 0.03 0.00
2017‑07‑21 OTC FNAM Evolutionary Genomics 14.70 0.00 0.00 0.86 -0.63 2.50 2.50 0.00
2017‑07‑21 OTC FRCN Firemans Contractors 0.10 0.00 0.00 0.00 0.65 0.00 0.00 0.00
2017‑07‑21 OTC FRFS Firefish 0.18 0.00 -2.74 0.00 -0.26 0.24 0.00 0.00 0.00
2017‑07‑21 OTC FRHV Fresh Harvest Products 0.11 3,025,000.00 0.00 -1.81 0.44 0.00 0.00 0.00
2017‑07‑21 OTC FRMA Firma Holdings 8.07 4,800.00 4.29 6.40 -1.99 0.08 0.08 0.00
2017‑07‑21 OTC FTCY Global Future City Holding 17.06 0.00 0.00 -2.31 3.71 0.38 0.38 0.00
2017‑07‑21 OTC FULO FullNet Communications 0.25 0.00 0.00 -1.14 0.01 0.02 0.02 0.00
2017‑07‑21 OTC FZMD Fuse Medical 5.46 0.00 0.00 0.38 -1.30 0.32 0.32 0.00
2017‑07‑21 OTC GAXCQ Global Axcess 0.04 0.00 0.00 -10.08 -6.38 0.00 0.00 0.00
2017‑07‑21 OTC GBLL Green Ballast 0.89 0.00 4.93 0.00 -5.54 0.21 0.01 0.01 0.00
2017‑07‑21 OTC GBSX GBS Enterprises 0.91 0.00 3.72 28.14 -0.33 0.03 0.03 0.00
2017‑07‑21 OTC GCEH Global Clean Energy Holdings 0.58 207,000.00 0.00 -3.62 2.79 0.00 0.00 0.00
2017‑07‑21 OTC GCIH Great China International Holdings 44.99 0.00 0.00 29.58 0.09 3.20 3.20 0.00
2017‑07‑21 OTC GDWP Green Dragon Wood Products 0.54 0.00 0.00 -0.03 -8.26 0.14 0.14 0.00
2017‑07‑21 OTC PREX Progress Energy 247.45 1,500.00 12,941.00 41,412.00 0.03 0.35 0.35 0.00
2017‑07‑21 NASDAQ JCTCF Jewett-Cameron Trading 34.43 2,900.00 7.89 0.00 19.72 0.14 13.85 15.40 11.19
2017‑07‑21 OTC GEQU Global Equity International 4.59 3,186,500.00 0.00 1.80 -0.01 0.01 0.01 0.00
2017‑07‑21 OTC GETG Green Earth Technologies 3.21 39,300.00 0.00 -19.29 0.47 0.01 0.01 0.00
2017‑07‑21 NASDAQ EKSO Ekso Bionics Holdings 23.28 837,000.00 6.92 29.67 -3.51 1.73 2.28 31.79
2017‑07‑21 OTC GFTI Global Fashion Technologies 5.71 0.00 0.00 0.00 0.05 0.30 0.30 0.00
2017‑07‑21 OTC BNET Bion Environmental Technologies 21.66 5,500.00 0.00 -15.64 0.16 0.90 0.90 0.00
2017‑07‑21 OTC GKIT Greenkraft 15.37 5,800.00 0.82 -2.61 0.42 0.15 0.15 0.00
2017‑07‑21 OTC GLEC Global Ecology 1.22 0.00 0.00 -5.54 0.23 0.00 0.00 0.00
2017‑07‑21 OTC GLMB Global MobileTech 0.24 0.00 0.00 0.00 0.17 0.03 0.03 0.00
2017‑07‑21 OTC GLYE GlyEco 9.86 21,700.00 -2.65 0.00 0.00 0.00 0.09 0.09 0.00
2017‑07‑21 OTC GNLKQ GeneLink 0.11 0.00 0.00 -3.20 1.15 0.00 0.00 0.00
2017‑07‑21 OTC GPCM Grandparents.com 0.00 915,000.00 9.13 -5.35 -1.23 0.01 0.01 0.00
2017‑07‑21 OTC GPLH Game Plan Holdings 0.74 0.00 0.00 -0.50 -60.34 0.02 0.02 0.00
2017‑07‑21 NYSE RE Everest RE Group, 8,868.34 906,200.00 0.00 7,969.33 0.12 270.12 222.11 -17.77
2017‑07‑21 OTC GRCK GREY CLOAK TECH 1.96 138,900.00 0.00 -2.40 1.43 0.12 0.12 0.00
2017‑07‑21 NASDAQ ARCI Appliance Recycling Centers of America 6.14 20,500.00 3.89 13.05 -0.11 0.72 0.89 23.61
2017‑07‑21 OTC PNG PAA Natural Gas Storage 11.31 376,700.00 582.10 1,272.99 0.04 0.18 0.18 0.00
2017‑07‑21 OTC GRWC Grow Condos 10.78 20,600.00 1.20 -0.90 -3.02 1.06 1.06 0.00
2017‑07‑21 NASDAQ LBTYA Liberty Global plc 1,617.88 2,058,600.00 44,519.40 11,998.50 -0.02 32.92 32.56 -1.09
2017‑07‑21 OTC IRIG Integrated Drilling Equipment Holdings 0.45 0.00 8.18 0.12 -36.45 -0.32 0.05 0.05 0.00
2017‑07‑21 OTC IRIGU Integrated Drilling Equipment Holdings 1.34 0.00 8.38 0.12 -36.45 -0.32 0.15 0.15 0.00
2017‑07‑21 OTC IRIGW Integrated Drilling Equipment Holdings 0.00 0.00 8.08 0.12 -36.45 -0.32 0.00 0.00 0.00
2017‑07‑21 NASDAQ CCCR China Commercial Credit 42.40 340,900.00 0.00 -0.77 -0.89 2.73 3.05 11.72
2017‑07‑21 OTC MGUY Mogul Energy International 0.06 0.00 0.00 -1.28 0.99 0.01 0.01 0.00
2017‑07‑21 OTC MKRS Mikros Systems 12.82 53,000.00 0.00 1.97 0.05 0.36 0.36 0.00
2017‑07‑21 OTC MLCG ML Capital Group 0.00 0.00 0.00 -1.10 2.34 0.00 0.00 0.00
2017‑07‑21 OTC MLES Mint Leasing 1.77 0.00 0.00 -2.25 -1.97 0.02 0.02 0.00
2017‑07‑21 OTC HOLL Hollywood Media 17.43 0.00 0.00 32.07 0.42 0.77 0.77 0.00
2017‑07‑21 OTC MMPW Multimedia Platforms 0.73 375,500.00 0.00 1.75 -1.54 0.01 0.01 0.00
2017‑07‑21 OTC MOBQ Mobiquity Technologies 8.36 82,200.00 0.00 -15.85 0.86 0.10 0.10 0.00
2017‑07‑21 OTC MPSP MedPro Safety Products 0.28 0.00 0.00 0.00 0.44 0.01 0.01 0.00
2017‑07‑21 OTC EDMC Education Management 1.26 5,000.00 -2.63 1,545.67 -284.87 -0.66 0.01 0.01 0.00
2017‑07‑21 OTC MSAH Man Shing Agricultural Holdings 0.48 0.00 0.00 37.44 0.32 0.01 0.01 0.00
2017‑07‑21 OTC BDCO Blue Dolphin Energy Co. 27.05 400.00 0.54 -5.73 -0.91 2.50 2.50 0.00
2017‑07‑21 OTC MTXS Matches 0.94 0.00 0.48 16.44 0.20 0.01 0.01 0.00
2017‑07‑21 AMEX UUU Universal Security Instruments 4.05 621,900.00 0.00 13.77 -0.14 2.40 1.55 -35.42
2017‑07‑21 OTC MWWC Marketing Worldwide 0.05 0.00 1.61 -8.31 0.86 0.00 0.00 0.00
2017‑07‑21 OTC MYMX Mymetics 6.68 294,000.00 0.00 -41.80 0.15 0.02 0.02 0.00
2017‑07‑21 OTC DKAM Drinks Americas Holdings 0.00 1,500,000.00 0.01 0.00 -22.91 0.57 0.00 0.00 0.00
2017‑07‑21 AMEX NTIP Network-1 Technologies 98.30 115,800.00 1.58 0.00 55.42 0.44 4.15 2.40 -42.17
2017‑07‑21 OTC MACE Mace Security International 22.40 7,500.00 0.01 17.02 -0.29 0.38 0.38 0.00
2017‑07‑21 OTC MANY Plures Technologies 0.23 0.00 1.95 -4.81 14.59 0.04 0.04 0.00
2017‑07‑21 OTC RDDC Reddy Ice Holdings 4.62 0.00 450.81 -140.76 -0.20 0.20 0.20 0.00
2017‑07‑21 OTC MBCI MabCure 0.11 0.00 0.00 0.00 3.88 -3.16 0.00 0.00 0.00
2017‑07‑21 OTC MBDE Morris Business Development Co. 1.15 0.00 0.00 -0.02 1.14 0.04 0.04 0.00
2017‑07‑21 OTC MBIT MobileBits Holdings 1.29 0.00 -0.07 0.00 -0.58 20.47 0.01 0.01 0.00
2017‑07‑21 OTC CHGS China GengSheng Minerals 4.69 0.00 -0.30 0.00 22.87 -0.80 0.17 0.17 0.00
2017‑07‑21 OTC MCTH Medical Connections Holdings 0.15 0.00 0.00 0.00 -3.48 0.01 0.01 0.00
2017‑07‑21 OTC MDAV Davi Luxury Brand Group 0.42 0.00 0.00 0.30 -1.31 0.03 0.03 0.00
2017‑07‑21 OTC MENB Mendocino Brewing Co. 1.89 0.00 0.76 -2.92 1.37 0.15 0.15 0.00
2017‑07‑21 OTC ENPT Enerpulse Technologies 0.07 0.00 0.04 0.00 -1.75 1.35 0.01 0.01 0.00
2017‑07‑21 OTC DCTHD Delcath Systems 0.14 84,018,600.00 0.00 -1.85 12.06 0.14 0.10 -28.57
2017‑07‑21 OTC MFCO Microwave Filter Co. 1.63 0.00 -3.78 0.00 1.21 -0.22 0.63 0.63 0.00
2017‑07‑21 OTC MFTH Medisafe 1 Technologies 0.09 0.00 0.00 -0.04 2.41 0.00 0.00 0.00
2017‑07‑21 OTC NNUTU Royal Hawaiian Orchards 48.84 15,200.00 9.54 56.09 -0.03 2.20 2.20 0.00
2017‑07‑21 OTC NOHO Novation Holdings 1.21 691,128,400.00 0.00 -2.80 -2.06 0.00 0.00 0.00
2017‑07‑21 OTC NPWZ Neah Power Systems 2.13 1,739,100.00 0.00 -2.15 2.52 0.00 0.00 0.00
2017‑07‑21 OTC NRGT Energy Today 8.86 0.00 0.12 0.03 0.28 0.06 0.06 0.00
2017‑07‑21 NASDAQ NHTC Natural Health Trends 190.94 236,200.00 0.00 57.01 0.83 25.37 16.41 -35.32
2017‑07‑21 OTC NULM New Ulm Telecom 49.01 8,700.00 3.32 63.04 0.03 9.50 9.50 0.00
2017‑07‑21 OTC NWMH National Waste Management Holdings 5.52 0.00 0.78 7.61 -0.09 0.10 0.10 0.00
2017‑07‑21 OTC NXCR NexCore Healthcare Capital 2.65 0.00 0.00 0.00 0.32 0.05 0.05 0.00
2017‑07‑21 OTC NXTH NXT Nutritionals Holdings 0.07 0.00 0.08 0.00 -11.78 0.11 0.00 0.00 0.00
2017‑07‑21 AMEX TKAT Takung Art Co. 29.74 2,800.00 0.00 19.87 0.36 3.50 2.79 -20.29
2017‑07‑21 OTC OKRG Oakridge Holdings 0.03 0.00 1.89 -0.50 -0.30 0.02 0.02 0.00
2017‑07‑21 OTC OLBG OLB Group 4.04 0.00 0.00 -0.63 0.97 0.30 0.30 0.00
2017‑07‑21 OTC OMPS Omphalos 3.01 0.00 0.00 -1.40 0.25 0.10 0.10 0.00
2017‑07‑21 OTC OMVE Omni Ventures 0.07 40,000.00 0.00 0.00 5.94 0.00 0.00 0.00
2017‑07‑21 OTC MNTR Mentor Capital 30.08 439,000.00 0.04 5.94 -0.21 1.70 1.70 0.00
2017‑07‑21 OTC ONSM Onstream Media 0.00 0.00 0.68 0.00 2.48 0.33 0.33 0.00
2017‑07‑21 OTC AHII American Heritage International 0.50 108,600.00 0.05 -0.05 4.17 0.01 0.01 0.00
2017‑07‑21 OTC OPHI Organic Plant Health 0.01 0.00 0.00 0.00 1.59 0.01 0.01 0.00
2017‑07‑21 OTC OPVS NanoFlex Power 41.47 5,900.00 0.00 -11.97 0.37 0.60 0.60 0.00
2017‑07‑21 OTC ORGC Organic Alliance 0.03 0.00 0.00 0.00 1.06 0.00 0.00 0.00
2017‑07‑21 OTC MYHI Mountain High Acquisitions 16.04 470,400.00 0.00 -0.55 2.32 0.21 0.21 0.00
2017‑07‑21 OTC DIGP Digipath 4.06 222,500.00 0.00 1.30 -3.00 0.22 0.22 0.00
2017‑07‑21 OTC IGOI iGo 8.03 0.00 -0.09 0.00 9.40 -1.34 2.75 2.75 0.00
2017‑07‑21 OTC PNTV Players Network 17.13 1,498,600.00 0.39 -2.13 3.01 0.04 0.04 0.00
2017‑07‑21 OTC ETST Earth Science Tech 48.66 39,700.00 0.00 -0.09 -14.02 1.25 1.25 0.00
2017‑07‑21 OTC PAOS Precision Aerospace Components 0.00 401,000.00 0.00 6.22 -0.22 0.02 0.02 0.00
2017‑07‑21 OTC CDNN China Industrial Steel 0.12 0.00 0.00 204.10 0.03 0.00 0.00 0.00
2017‑07‑21 OTC DEWM Dewmar International BMC 5.84 4,694,900.00 0.00 -0.97 2.24 0.00 0.00 0.00
2017‑07‑21 OTC CIIX Chineseinvestors.com 9.35 55,300.00 0.00 -0.00 -2.40 1.21 1.21 0.00
2017‑07‑21 OTC CHUM Chuma Holdings 1.32 38,200.00 0.00 0.04 -9,223,372,036,854,780.00 0.02 0.02 0.00
2017‑07‑21 OTC CEHD China Electronics Holdings 0.17 0.00 0.00 14.83 -2.07 0.01 0.01 0.00
2017‑07‑21 OTC PDNLA Presidential Realty 3.22 0.00 0.00 -1.84 0.45 0.80 0.80 0.00
2017‑07‑21 OTC PEFF Power Efficiency 7.86 0.00 -2.27 0.00 0.66 -5.46 0.12 0.12 0.00
2017‑07‑21 OTC PENC PEN 3.92 0.00 0.00 -0.77 2.51 1.30 1.30 0.00
2017‑07‑21 OTC PETV PetVivo Holdings 2.75 0.00 -1.09 0.00 -13.48 1.15 0.40 0.40 0.00
2017‑07‑21 OTC PEYE Precision Optics 3.64 0.00 0.00 0.80 -1.80 0.40 0.40 0.00
2017‑07‑21 OTC PFHS PF Hospitality Group 7.52 15,500.00 0.00 -1.74 1.32 0.10 0.10 0.00
2017‑07‑21 OTC PARF Paradise 17.67 100.00 0.00 22.68 0.05 34.00 34.00 0.00
2017‑07‑21 OTC PGRD Proguard Acquisition 0.26 0.00 0.00 -0.31 9.02 0.06 0.06 0.00
2017‑07‑21 OTC PGSC Progressive Green Solutions 2.81 0.00 0.00 -2.94 1.53 0.08 0.08 0.00
2017‑07‑21 OTC PHLI PacificHealth Laboratories 0.42 0.00 0.00 0.00 -0.40 0.02 0.02 0.00
2017‑07‑21 OTC PWAVQ Powerwave Technologies 0.01 392,100.00 0.00 -182.60 2.37 0.00 0.00 0.00
2017‑07‑21 OTC PKAY Peekay Boutiques 1.05 0.00 3.40 -57.21 0.95 1.75 1.75 0.00
2017‑07‑21 OTC SPRZ Spriza 3.42 0.00 0.00 0.65 4.64 0.05 0.05 0.00
2017‑07‑21 OTC PLSB Pulse Beverage 0.70 7,861,500.00 0.00 -2.44 2.38 0.01 0.01 0.00
2017‑07‑21 OTC ORBT Orbit International 18.59 1,000.00 0.04 14.62 -0.01 4.25 4.25 0.00
2017‑07‑21 OTC PPCQ Premier Pacific Construction 1.01 0.00 0.00 -0.01 2.24 0.20 0.20 0.00
2017‑07‑21 OTC PPRW Premier Power Renewable Energy 0.00 0.00 1.19 1.52 -0.75 0.01 0.01 0.00
2017‑07‑21 NASDAQ AIRG Airgain 102.92 47,400.00 14.47 0.00 46.08 0.08 13.57 9.72 -28.37
2017‑07‑21 OTC PRBI Preferred Restaurant Brands 0.09 0.00 0.00 -14.80 1.75 0.00 0.00 0.00
2017‑07‑21 OTC PROT Proteonomix 0.24 0.00 0.00 -0.00 0.37 0.03 0.03 0.00
2017‑07‑21 OTC WCUI Wellness Center USA 29.88 310,800.00 0.00 -0.17 4.42 0.41 0.41 0.00
2017‑07‑21 OTC PRVW Peer Review Mediation & Arbitration 16.65 0.00 0.00 -4.12 0.74 1.80 1.80 0.00
2017‑07‑21 OTC PSMH PSM Holdings 0.42 0.00 0.00 -0.61 -0.64 0.01 0.01 0.00
2017‑07‑21 OTC PSSS Puissant Industries 1.75 0.00 0.04 0.86 -0.30 0.12 0.12 0.00
2017‑07‑21 NASDAQ CNXN PC Connection 707.17 91,400.00 9.07 0.00 469.92 0.11 26.32 26.66 1.29
2017‑07‑21 OTC PTEO Proteo 1.67 0.00 0.00 -0.83 0.05 0.07 0.07 0.00
2017‑07‑21 OTC PTOS P2 Solar 1.35 0.00 0.00 -0.74 0.73 0.02 0.02 0.00
2017‑07‑21 OTC PVHO Provision Holding 5.61 307,300.00 0.00 -13.97 0.56 0.07 0.07 0.00
2017‑07‑21 OTC RSKIA Risk Industries 41.87 0.00 0.00 36.60 0.07 8.30 8.30 0.00
2017‑07‑21 OTC PWON Powin 27.50 0.00 4.45 -4.67 -13.27 1.20 1.20 0.00
2017‑07‑21 OTC PWVI PowerVerde 3.49 0.00 0.00 -0.09 0.88 0.11 0.11 0.00
2017‑07‑21 OTC QEBR Virtual Medical International 0.25 0.00 0.00 0.49 507.55 0.01 0.01 0.00
2017‑07‑21 OTC QMDT Quick-Med Technologies 2.09 0.00 -5.42 0.00 -9.06 0.08 0.06 0.06 0.00
2017‑07‑21 OTC QPRC Quest Patent Research 1.06 2,700.00 0.00 -2.05 0.71 0.00 0.00 0.00
2017‑07‑21 OTC MPAD Micropac Industries 21.27 0.00 0.00 22.83 0.01 8.25 8.25 0.00
2017‑07‑21 OTC QUTR Quture International 4.49 0.00 0.38 0.00 1.47 0.00 0.00 0.00
2017‑07‑21 OTC IMKI Immediatek 3.97 0.00 0.00 -2.45 0.60 0.25 0.25 0.00
2017‑07‑21 NYSE NBLX Noble Midstream Partners 961.56 296,500.00 10.74 200.00 542.67 0.25 45.27 49.75 9.90
2017‑07‑21 OTC RGLG UHF Logistics Group 0.06 0.00 0.00 -16.24 0.41 0.00 0.00 0.00
2017‑07‑21 OTC RLIA ReliaBrand 0.27 0.00 0.59 0.81 -0.66 0.00 0.00 0.00
2017‑07‑21 OTC RMCP Revolutions Medical 0.09 0.00 0.00 -9.06 0.89 0.00 0.00 0.00
2017‑07‑21 OTC RSRT RealSource Residential 1.41 7,100.00 0.00 0.01 -1.75 0.09 0.09 0.00
2017‑07‑21 OTC RTSO RTS Oil Holdings 29.00 0.00 0.00 23.46 -4.41 0.87 0.87 0.00
2017‑07‑21 OTC RVUE RVUE Holdings 10.89 2,367,200.00 0.00 0.00 8.84 0.04 0.04 0.00
2017‑07‑21 OTC RXMD Progressive Care 0.59 1,099,900.00 0.31 0.85 -0.18 0.02 0.02 0.00
2017‑07‑21 NASDAQ DYSL Dynasil of America 21.37 49,700.00 3.18 19.09 0.02 1.23 1.29 4.88
2017‑07‑21 OTC SANB Sanborn Resources 0.00 44,100.00 0.00 -0.09 2.04 0.00 0.00 0.00
2017‑07‑21 OTC SBID Symbid 0.69 0.00 0.70 0.06 146.72 0.01 0.01 0.00
2017‑07‑21 OTC SCDA B-Scada 23.84 0.00 0.10 0.00 -0.17 1.10 1.10 0.00
2017‑07‑21 OTC SCND Scientific Industries 4.62 1,400.00 0.00 5.60 -0.01 3.09 3.09 0.00
2017‑07‑21 OTC SCRH Scores Holding 1.07 0.00 0.00 -0.09 -1.52 0.01 0.01 0.00
2017‑07‑21 OTC PRVT Private Media Group 0.14 0.00 2.04 -8.86 0.37 0.01 0.01 0.00
2017‑07‑21 OTC SFMI Silver Falcon Mining 0.46 120,000.00 2.18 1.95 -17.04 0.00 0.00 0.00
2017‑07‑21 OTC SFOR Strikeforce Technologies 45.83 23,451,600.00 0.00 -10.20 -0.35 0.02 0.02 0.00
2017‑07‑21 OTC SGTI Shengtai Pharmaceutical 0.29 0.00 0.00 64.28 0.02 0.03 0.03 0.00
2017‑07‑21 NYSE MCS Marcus Corporation 0.79 479,900.00 11.92 415.20 0.05 28.15 28.20 0.18
2017‑07‑21 OTC SGZH U.S. China Mining Group 0.19 0.00 0.00 77.49 -0.10 0.01 0.01 0.00
2017‑07‑21 OTC BOPH Bohai Pharmaceuticals Group 8.18 11,000.00 0.00 141.56 0.17 0.40 0.40 0.00
2017‑07‑21 NYSE HZO MarineMax 520.72 736,000.00 8.85 0.00 302.20 0.08 14.65 20.45 39.59
2017‑07‑21 OTC SKAJ Skajaquoda Group 13.00 0.00 0.00 9.44 -0.16 13.00 13.00 0.00
2017‑07‑21 OTC ISHCP International Shipholding 0.59 0.00 156.81 78.25 -0.74 0.08 0.08 0.00
2017‑07‑21 NASDAQ CAPN Capnia 7.43 37,300.00 0.00 23.21 -3.51 0.69 0.69 0.00
2017‑07‑21 OTC SKYC SKY Digital Stores 1.03 100.00 0.00 5.13 0.09 0.04 0.04 0.00
2017‑07‑21 OTC GROG GroGenesis 13.26 0.00 0.00 -0.29 5.14 0.13 0.13 0.00
2017‑07‑21 OTC AXMM Axiom 0.07 125,000.00 0.00 0.00 1.36 0.00 0.00 0.00
2017‑07‑21 OTC SLNM Salon Media Group 12.03 200.00 0.00 -2.36 0.98 0.08 0.08 0.00
2017‑07‑21 OTC IDDR IDdriven 1.50 212,400.00 0.00 -4.11 1.07 0.02 0.02 0.00
2017‑07‑21 OTC SLTK Solis Tek 34.97 11,700.00 0.00 0.57 -0.37 1.18 1.18 0.00
2017‑07‑21 OTC MDFI Medefile International 1.01 2,500.00 0.00 -0.64 0.99 0.04 0.04 0.00
2017‑07‑21 OTC SMDM Singing Machine 18.01 0.00 0.00 7.81 0.23 0.46 0.46 0.00
2017‑07‑21 OTC CRWG CrowdGather 1.19 114,200.00 -1.52 0.00 0.64 -7.91 0.01 0.01 0.00
2017‑07‑21 OTC OPXS Optex Systems Holdings 1.10 4,000.00 0.00 5.70 -0.02 0.71 0.71 0.00
2017‑07‑21 OTC SAPX Seven Arts Entertainment 0.00 50,524,100.00 0.00 -13.35 3.34 0.00 0.00 0.00
2017‑07‑21 OTC TKCI Turnkey Capital 0.78 0.00 0.00 -0.57 0.57 0.02 0.02 0.00
2017‑07‑21 OTC SMRN Smartag International 1.28 0.00 32.37 0.00 0.09 0.21 0.02 0.02 0.00
2017‑07‑20 NASDAQ ODP Office Depot 1,821.33 12,256,300.00 3.77 265.00 2,042.00 0.24 6.09 3.44 -43.51
2017‑07‑20 OTC SIAF Sino Agro Food 103.59 38,500.00 3.00 6.03 636.30 0.19 3.93 3.93 0.00
2017‑07‑20 NYSE ATW Atwood Oceanics 546.59 29,578,400.00 1,298.14 3,399.82 0.06 8.02 9.32 16.21
2017‑07‑20 NASDAQ FWONA Liberty Media, Formula One Group Series A 32.94 299,900.00 10.83 13,492.00 15,839.00 0.05 32.88 33.66 2.37
2017‑07‑20 NASDAQ FOSL Fossil Group 329.94 3,307,000.00 5.94 444.30 641.29 0.05 10.87 6.86 -36.89
2017‑07‑20 OTC QUSA Questar Assessment 477.50 200.00 998.20 1,360.30 0.08 2.71 2.71 0.00
2017‑07‑20 NYSE FOR Forestar Group 603.16 225,400.00 2.36 115.50 630.08 0.09 14.15 14.15 0.00
2017‑07‑20 NASDAQ VVUS VIVUS 61.38 679,100.00 4.90 234.71 0.35 0.09 1.22 0.53 -56.56
2017‑07‑20 NYSE LKSD LSC Communications 583.18 1,195,500.00 6.88 884.00 286.00 0.10 21.24 16.01 -24.62
2017‑07‑20 NASDAQ JBLU JetBlue Airways 7,044.42 7,721,200.00 5.08 1,031.00 4,139.00 0.14 23.33 21.29 -8.74
2017‑07‑20 NYSE KSS Kohl's 7,499.52 7,513,800.00 1,622.00 5,029.00 0.08 39.99 51.35 28.41
2017‑07‑20 NYSE ABG Asbury Automotive Group 1,369.68 335,700.00 7.34 901.40 347.30 0.14 57.60 65.05 12.93
2017‑07‑20 NYSE RIG Transocean 3,839.62 13,285,500.00 8.06 7,300.00 12,799.00 0.03 8.75 9.45 8.00
2017‑07‑20 NYSE NTI Northern Tier Energy 1,993.00 342,400.00 342.00 376.30 0.45 21.41 21.41 0.00
2017‑07‑20 NASDAQ HNNA Hennessy Advisors 122.54 18,200.00 5.67 25.96 51.53 0.18 15.31 15.50 1.24
2017‑07‑20 NYSE MCK McKesson 32,594.10 3,323,300.00 5.41 8,015.00 11,143.00 0.28 165.07 162.60 -1.50
2017‑07‑20 NYSE GPI Group 1 Automotive 1,578.16 388,600.00 8.01 1,292.69 1,011.15 0.07 62.34 76.12 22.10
2017‑07‑20 NASDAQ CLMS Calamos Asset Management 141.90 1,188,800.00 45.95 185.74 0.09 8.28 8.28 0.00
2017‑07‑20 NASDAQ TPIC TPI Composites 658.28 276,400.00 16.58 89.14 151.77 0.07 18.91 18.99 0.42
2017‑07‑20 NYSE UAL United Continental Holdings 18,946.82 6,744,200.00 6.56 1,516.00 8,970.00 0.24 72.08 63.76 -11.54
2017‑07‑20 NYSE SWJ Stanley Black & Decker, 5.750% Junior Subordinated Debentures due 7 3,789.65 50,100.00 3.52 3,825.90 7,700.00 0.09 25.44 25.36 -0.31
2017‑07‑20 NASDAQ TGLS Tecnoglass 253.00 40,100.00 0.00 0.00 0.17 9.45 7.41 -21.59
2017‑07‑20 NYSE ANTX Anthem, Inc., 5.25% Equity Units due 5 15,328.47 23,900.00 5.27 1,273.40 25,948.30 0.06 52.32 56.26 7.53
2017‑07‑20 NYSE JCP J.C. Penney Co. 1,137.53 20,617,900.00 214.00 1,078.00 0.00 5.00 3.09 -38.20
2017‑07‑20 NYSE KTN Structured Products CorTS, Aon Capital A, 8.205% Certificates 8,578.38 9,000.00 7.08 5,662.00 5,175.00 0.12 32.30 34.20 5.88
2017‑07‑20 NYSE GPS Gap 10,802.88 7,148,000.00 1,248.00 3,024.00 0.16 23.51 33.56 42.75
2017‑07‑20 OTC NMKTF Newmarket Gold 74.52 60,400.00 1.17 611.69 628.45 0.25 6.30 6.30 0.00
2017‑07‑20 NASDAQ SPKE Spark Energy 168.74 326,100.00 4.51 109.38 36.10 0.36 20.55 11.90 -42.09
2017‑07‑20 NASDAQ CELGZ Celgene Corporation Series A Contingent Value Rights 652.16 31,600.00 2.64 12,874.00 9,850.00 0.10 1.20 0.91 -24.17
2017‑07‑20 NASDAQ DISCA Discovery Communications 3,047.71 19,056,000.00 0.00 0.00 0.09 26.60 21.04 -20.90
2017‑07‑20 NYSE RRTS Roadrunner Transportation Systems 320.91 563,600.00 439.40 627.02 0.05 7.02 7.91 12.68
2017‑07‑20 NYSE RDC Rowan Companies 1,776.90 3,158,300.00 5.78 2,510.20 5,294.70 0.04 11.38 13.37 17.49
2017‑07‑20 NYSE FL Foot Locker 4,365.24 7,738,200.00 126.00 2,657.00 0.23 47.98 45.65 -4.86
2017‑07‑20 NASDAQ CALM Cal-Maine Foods 2,162.77 934,600.00 -13.02 5.05 827.56 -0.09 36.10 44.30 22.71
2017‑07‑20 NYSE SIG Signet Jewelers 4,641.72 3,989,700.00 996.10 2,139.00 0.14 58.78 53.75 -8.56
2017‑07‑20 NASDAQ DISCB Discovery Communications 3,080.05 200.00 0.00 0.00 0.09 27.90 20.00 -28.32
2017‑07‑20 NYSE WNC Wabash National 1.26 1,524,300.00 -0.87 552.19 487.73 0.25 22.83 19.31 -15.42
2017‑07‑20 AMEX IMH Impac Mortgage Holdings 239.29 65,900.00 4.90 44.56 309.45 0.17 14.82 10.95 -26.11
2017‑07‑20 NYSE FGL Fidelity & Guaranty Life 1,816.71 576,400.00 7.52 300.00 2,247.00 0.09 31.15 31.10 -0.16
2017‑07‑20 OTC QEPC Q.E.P. Co. 7,987.42 2,500.00 6.33 2,144.22 3,937.42 0.15 20.10 20.10 0.00
2017‑07‑20 NASDAQ MBRG Middleburg Financial 253.51 118,800.00 5.49 39.50 126.68 0.05 40.04 40.04 0.00
2017‑07‑20 NYSE APAM Artisan Partners Asset Management 0.00 682,100.00 -0.02 200.00 156.15 0.52 32.95 39.35 19.42
2017‑07‑20 NYSE TRN Trinity Industries 5,652.57 2,211,900.00 7.09 862.90 3,987.90 0.08 27.90 36.71 31.58
2017‑07‑20 NASDAQ CXDC China XD Plastics Co. 232.07 57,400.00 1.74 342.12 720.39 0.10 4.70 4.70 0.00
2017‑07‑20 NASDAQ UEPS Net 1 UEPS Technologies 619.30 448,900.00 5.62 59.37 603.68 0.12 10.03 11.17 11.37
2017‑07‑20 NASDAQ AFSI AmTrust Financial Services 2,391.27 6,892,400.00 5.90 1,287.74 3,513.16 0.10 15.72 10.20 -35.11
2017‑07‑20 NASDAQ IDCC InterDigital 2,710.72 669,200.00 6.28 281.77 820.10 0.31 80.40 74.95 -6.78
2017‑07‑20 NASDAQ NRCIA National Research 119.13 72,300.00 3.38 1.69 88.84 0.23 28.55 34.30 20.14
2017‑07‑20 NYSE GCO Genesco 503.70 993,000.00 2.21 752.71 0.10 33.05 31.05 -6.05
2017‑07‑20 NYSE CTB Cooper Tire & Rubber Co. 1,829.98 1,643,800.00 5.30 296.08 1,173.31 0.18 38.90 34.50 -11.31
2017‑07‑20 NASDAQ FWONK Liberty Media, Formula One Group Series C 34.57 1,618,300.00 10.83 13,492.00 15,839.00 0.05 33.79 35.33 4.56
2017‑07‑20 NYSE AFL AFLAC 35,164.24 3,019,500.00 7.78 5,248.00 21,977.00 0.10 77.68 89.26 14.91
2017‑07‑20 NASDAQ LSXMA Liberty Media, Sirius XM Group Series A 41.54 1,912,900.00 10.83 13,492.00 15,839.00 0.05 42.46 39.79 -6.29
2017‑07‑20 NASDAQ LSXMB Liberty Media, Sirius XM Group Series B 43.69 200.00 10.83 13,492.00 15,839.00 0.05 41.64 44.50 6.87
2017‑07‑20 NASDAQ LSXMK Liberty Media, Sirius XM Group Series C 41.37 3,246,300.00 10.83 13,492.00 15,839.00 0.05 42.27 39.72 -6.03
2017‑07‑20 OTC ADAT AuthentiDate Holding 14.06 100.00 3.25 2.55 6.98 -3.03 1.94 1.94 0.00
2017‑07‑20 NYSE SGU Star Gas Partners 584.03 37,300.00 7.07 75.72 673.92 0.04 10.65 10.50 -1.41
2017‑07‑20 NYSE MGR Affiliated Managers Group 1,485.48 38,200.00 2.72 868.90 3,627.50 0.16 25.48 25.48 0.00
2017‑07‑20 NYSE AFSD AFLAC 10,025.92 1,900.00 2.58 5,248.00 21,977.00 0.10 25.29 25.23 -0.24
2017‑07‑20 NYSE AFA American Financial Group, Inc. 2,281.50 5,500.00 1.88 1,284.00 5,379.00 0.11 25.35 25.35 0.00
2017‑07‑20 NYSE AFGE American Financial Group, Inc. 2,396.70 11,300.00 1.98 1,284.00 5,379.00 0.11 27.03 26.27 -2.81
2017‑07‑20 NYSE AFW American Financial Group, Inc. 2,254.50 3,800.00 1.84 1,284.00 5,379.00 0.11 25.05 25.05 0.00
2017‑07‑20 NYSE AFGH American Financial Group 2,389.50 16,300.00 2.04 1,284.00 5,379.00 0.11 27.41 26.84 -2.08
2017‑07‑20 NYSE TGNA TEGNA 2,931.20 6,872,000.00 6.65 3,315.81 705.88 0.08 14.65 13.62 -7.03
2017‑07‑20 NASDAQ DLTH Duluth Holdings 654.12 385,400.00 51.55 116.13 0.19 19.13 15.73 -17.77
2017‑07‑20 NASDAQ ROSG Rosetta Genomics 49.23 921,200.00 2,000.00 1,035.51 0.09 2.58 0.53 -79.46
2017‑07‑20 NASDAQ BKEP Blueknight Energy Partners L.P., L.L.C 187.13 187,200.00 11.88 297.59 338.06 0.06 6.05 4.75 -21.49
2017‑07‑20 NASDAQ JNP Juniper Pharmaceuticals 55.30 97,800.00 6.12 3.90 39.91 0.14 4.95 4.80 -3.03
2017‑07‑20 NASDAQ SPWH Sportsman's Warehouse Holdings 180.14 750,500.00 133.59 42.93 0.18 4.55 5.83 28.13
2017‑07‑20 NASDAQ LFVN Lifevantage 73.50 27,500.00 12.49 2.00 15.77 0.10 4.26 5.20 22.07
2017‑07‑20 NASDAQ SAMG Silvercrest Asset Management Group 122.69 28,000.00 7.41 0.72 50.10 0.20 13.55 14.70 8.49
2017‑07‑20 AMEX DIT AMCON Distributing 62.16 2,600.00 6.18 3.02 68.17 0.04 101.00 92.15 -8.76
2017‑07‑20 NYSE OME Omega Protein 492.76 1,037,100.00 6.81 0.94 350.84 0.10 16.25 21.95 35.08
2017‑07‑20 NYSE NRP Natural Resource Partners 302.74 35,400.00 6.12 936.58 1,428.70 0.04 27.90 24.70 -11.47
2017‑07‑20 NASDAQ CAAS China Automotive Systems 171.93 115,600.00 6.01 1.00 333.43 0.08 4.83 4.88 1.04
2017‑07‑20 NYSE WDR Waddell & Reed Financial 1,766.35 2,833,300.00 5.69 94.77 870.30 0.14 20.83 21.74 4.37
2017‑07‑20 NYSE CGI Celadon Group 213.42 473,700.00 152.03 368.22 0.05 4.00 6.30 57.50
2017‑07‑20 NASDAQ MTRX Matrix Service Co. 472.35 661,600.00 73.99 42.08 328.44 0.00 9.60 17.40 81.25
2017‑07‑20 NASDAQ GILD Gilead Sciences 101,009.02 15,367,200.00 7.08 1,747.00 24,845.00 0.30 73.42 75.57 2.93
2017‑07‑20 NYSE DAL Delta Air Lines 40,919.69 14,378,900.00 6,766.00 11,810.00 0.24 52.83 56.10 6.19
2017‑07‑20 NYSE AN AutoNation 5,301.20 1,684,000.00 6.72 1,295.70 2,200.50 0.11 42.98 52.57 22.31
2017‑07‑20 NASDAQ DISCK Discovery Communications 2,849.05 16,261,100.00 0.00 0.00 0.09 25.71 19.75 -23.18
2017‑07‑20 NYSE ANDX Tesoro Logistics 10,310.91 2,211,100.00 8.05 3,814.00 1,751.00 0.06 52.54 47.62 -9.36
2017‑07‑20 NYSE ESV Ensco 1,680.70 23,734,100.00 6.86 4,747.70 8,165.20 0.06 5.46 5.09 -6.78
2017‑07‑20 NASDAQ NRCIB National Research 186.85 33,400.00 5.16 1.69 88.84 0.23 48.45 53.94 11.33