Nametbd
CreatorLuke
Latest Trade2017-11-17
Performance0.331
Current Holdings680
Rules
Marketcap < 50;

tbd


Copy Screen Create Alert
Buy Date Exchange Symbol Company Marketcap Buy Price Current Price % Change
2017‑11‑13 NYSE CTDD Qwest 0.00 23.29 24.01 3.09
2017‑11‑10 NYSE ZFC ZAIS Financial 0.00 13.40 13.40 0.00
2017‑11‑10 NYSE SLD Sutherland Assest Management 0.00 15.45 15.60 0.97
2017‑11‑03 NYSE RS Reliance Steel & Aluminum 0.00 77.40 74.36 -3.93
2017‑11‑03 NYSE CBB Cincinnati Bell 0.00 19.35 19.70 1.81
2017‑10‑31 NYSE HTH Hilltop Holdings 0.00 23.56 22.93 -2.67
2017‑10‑05 OTC OLCB Ohio Legacy 0.00 20.00 20.00 0.00
2017‑10‑04 OTC AMGC American Magna 0.00 0.35 0.35 0.00
2017‑10‑04 OTC LBYE Liberty Energy 0.00 0.00 0.00 0.00
2017‑09‑22 OTC FTNW FTE Networks 120.98 0.97 0.97 0.00
2017‑09‑22 NASDAQ NTWK NetSol Technologies 37.18 4.10 3.50 -14.63
2017‑09‑22 NASDAQ TCX Tucows 636.87 55.50 60.80 9.55
2017‑09‑22 NASDAQ HSKA Heska 656.07 84.87 85.50 0.74
2017‑09‑22 AMEX HRT Arrhythmia Research Technology 11.57 4.10 4.10 0.00
2017‑09‑22 NYSE FTI FMC Technologies 6,047.30 27.02 26.62 -1.48
2017‑09‑22 NASDAQ VRSN VeriSign 0.00 103.35 113.75 10.06
2017‑09‑22 OTC SHMP NaturalShrimp 29.59 0.32 0.32 0.00
2017‑09‑22 OTC AXMM Axiom 0.07 0.00 0.00 0.00
2017‑09‑22 OTC HDSI HDS International 0.00 0.00 0.00 0.00
2017‑09‑22 OTC HEWA HealthWarehouse.com 9.94 0.25 0.25 0.00
2017‑09‑22 OTC HKBT HK Battery Technology 5.95 0.25 0.25 0.00
2017‑09‑22 NASDAQ SGRP SPAR Group 21.53 1.09 1.03 -5.50
2017‑09‑22 OTC STTX Stratex Oil & Gas Holdings 1.18 0.01 0.01 0.00
2017‑09‑22 OTC WWTH With 0.05 0.00 0.00 0.00
2017‑09‑22 OTC XBOR Cross Border Resources 6.73 0.32 0.32 0.00
2017‑09‑22 NYSE GMTA GATX 0.00 26.32 26.16 -0.61
2017‑09‑22 NASDAQ TIVO TiVo 1,587.05 18.90 17.43 -7.80
2017‑09‑22 NASDAQ ZIONW Zions Ban 3,086.40 13.55 14.30 5.54
2017‑09‑22 NASDAQ CMCO Columbus McKinnon 847.69 35.44 38.61 8.94
2017‑09‑22 NASDAQ QVCB Liberty Interactive Corp Series B QVC 692.74 24.15 24.28 0.54
2017‑09‑22 NYSE IMAX Imax 1,561.75 23.10 24.70 6.93
2017‑09‑22 AMEX SSN Samson Oil & Gas 0.00 0.34 0.36 5.00
2017‑09‑22 OTC RCPI Rock Creek Pharmaceuticals 0.62 0.01 0.01 0.00
2017‑09‑22 NASDAQ SMBC Southern Missouri Bancorp 325.67 34.23 38.33 11.98
2017‑09‑22 OTC MOJO Mojo Organics 4.11 0.16 0.16 0.00
2017‑09‑22 NASDAQ BLIN Bridgeline Digital 0.00 2.20 2.20 0.00
2017‑09‑22 NASDAQ ZION Zions Ban 9,723.43 45.45 46.30 1.87
2017‑09‑22 OTC VSMR Verify Smart 4.64 0.09 0.09 0.00
2017‑09‑22 AMEX ETAK Elephant Talk Communications 2.19 0.17 0.17 0.00
2017‑09‑22 NYSE PXD Pioneer Natural Resources 25,756.70 146.66 152.22 3.79
2017‑09‑22 OTC NTFU Nutrafuels 14.67 0.64 0.64 0.00
2017‑09‑22 OTC NUUU Rejuvel Bio-Sciences 0.05 0.00 0.00 0.00
2017‑09‑22 OTC SRNA Surna 34.46 0.19 0.19 0.00
2017‑09‑22 NASDAQ RCKY Rocky Brands 136.95 13.75 19.75 43.64
2017‑09‑22 NASDAQ QPAC Quinpario Acquisition 2 0.00 8.61 8.61 0.00
2017‑09‑22 NASDAQ QPACU Quinpario Acquisition 2 0.00 10.22 10.22 0.00
2017‑09‑22 NASDAQ QPACW Quinpario Acquisition 2 0.00 0.44 0.44 0.00
2017‑09‑22 OTC VHUB Vapor Hub International 0.76 0.00 0.00 0.00
2017‑09‑22 NYSE AAT American Assets Trust 2,525.91 39.81 39.46 -0.88
2017‑09‑22 OTC OWOO One World Holdings 1.49 0.00 0.00 0.00
2017‑09‑22 OTC OXDG Occidental Development Group 3.89 0.06 0.06 0.00
2017‑09‑22 OTC YOSN Yosen Group 2.03 0.18 0.18 0.00
2017‑09‑22 OTC ZMSPF Zecotek Photonics 0.82 0.20 0.20 0.00
2017‑09‑22 NYSE TAP.A Molson Coors Brewing 0.00 86.50 83.20 -3.82
2017‑09‑22 OTC ZYTO Zyto 1.47 0.04 0.04 0.00
2017‑09‑22 NYSE ASIX AdvanSix 1,295.93 38.94 42.79 9.89
2017‑09‑22 AMEX BTX BioTime 0.00 2.80 2.50 -10.71
2017‑09‑22 NASDAQ LYTS LSI Industries 173.32 6.57 6.86 4.41
2017‑09‑22 OTC PNIK Precious Investments 0.00 1.00 1.00 0.00
2017‑09‑22 NASDAQ CBLI Cleveland BioLabs 26.25 3.46 2.35 -32.08
2017‑09‑22 NYSE CVB Lehman ABS Corp Bkd Trust Certs 2002-06, 7.75% Kinder Morgan Debentures 22,956.99 10.29 10.29 0.00
2017‑09‑22 OTC PTOP Peer to Peer Network 0.45 0.00 0.00 0.00
2017‑09‑22 NYSE GJR Synthetic Fixed-Income Sec STRATS 2006-01, Float Rate Procter & Gamble 59,192.64 21.50 21.60 0.47
2017‑09‑22 NYSE ZBK Zions Ban 6,137.26 30.30 29.30 -3.28
2017‑09‑22 OTC AGTK Agritek Holdings 0.00 0.02 0.02 0.00
2017‑09‑22 OTC TURV Two Rivers Water & Farming 0.01 0.41 0.41 0.00
2017‑09‑22 OTC RPBIF Response Biomedical 9.27 0.83 0.83 0.00
2017‑09‑22 NASDAQ HEAR Turtle Beach 0.00 0.87 0.59 -32.18
2017‑09‑22 NYSE FUL Fuller 2,760.87 55.41 54.55 -1.55
2017‑09‑22 OTC SGMD Sugarmade 1.38 0.10 0.10 0.00
2017‑09‑22 OTC SGPPF Spar Group 300.50 14.10 14.10 0.00
2017‑09‑22 NYSE APAM Artisan Partners Asset Management 0.00 31.65 36.65 15.80
2017‑09‑22 OTC QPWR Q2Power Technologies 4.99 0.10 0.10 0.00
2017‑09‑22 OTC TLRS Timberline Resources 0.00 0.49 0.49 0.00
2017‑09‑22 NASDAQ NEOS Neos Therapeutics 0.00 8.70 10.15 16.67
2017‑09‑22 OTC CAPS Capstone Therapeutics 0.00 0.06 0.06 0.00
2017‑09‑22 NASDAQ FMBI First Midwest Bancorp 2,356.02 22.85 23.47 2.71
2017‑09‑22 NYSE IGT International Game Technology 6,937.22 23.25 28.54 22.75
2017‑09‑22 OTC STWC Strainwise 11.94 0.44 0.44 0.00
2017‑09‑22 NYSE ACW Accuride 124.70 2.58 2.58 0.00
2017‑09‑22 OTC SWMM CPSM 4.15 0.05 0.05 0.00
2017‑09‑22 OTC SWWI Simon Worldwide 0.00 0.01 0.01 0.00
2017‑09‑22 NASDAQ VICR Vicor 815.23 20.35 21.50 5.65
2017‑09‑22 NASDAQ CNET ChinaNet Online Holdings 13.44 1.07 1.13 5.61
2017‑09‑22 NASDAQ TTD Trade Desk 2,134.38 59.80 50.01 -16.37
2017‑09‑22 OTC MVTG Mantra Venture Group 2.75 0.01 0.01 0.00
2017‑09‑22 OTC SENY Sauer Energy 6.57 0.02 0.02 0.00
2017‑09‑22 AMEX VSR Versar 14.79 0.48 0.48 0.00
2017‑09‑22 NASDAQ SNFCA Security National Financial 79.01 5.35 5.20 -2.80
2017‑09‑22 NASDAQ DGAS Delta Natural Gas 218.46 30.69 30.69 0.00
2017‑09‑22 OTC TRCK Track Group 38.28 3.65 3.65 0.00
2017‑09‑22 NASDAQ HEOP Heritage Oaks Bancorp 456.40 13.35 13.35 0.00
2017‑09‑22 OTC TRUU True Drinks Holdings 0.00 0.10 0.10 0.00
2017‑09‑22 NASDAQ PEBO Peoples Bancorp 591.39 32.71 32.73 0.06
2017‑09‑22 OTC EPRSQ EPIRUS Biopharmaceuticals 0.50 0.02 0.02 0.00
2017‑09‑22 OTC HCFB HCSB Financial 168.86 0.36 0.36 0.00
2017‑09‑22 OTC NWTR New Western Energy 0.06 0.00 0.00 0.00
2017‑09‑22 NYSE KNX Knight Transportation 3,106.72 40.45 38.94 -3.73
2017‑09‑22 OTC OCLG Oncologix Tech 0.10 0.00 0.00 0.00
2017‑09‑22 NASDAQ KGJI Kingold Jewelry 0.00 1.92 2.29 19.27
2017‑09‑22 OTC OMCM OmniComm Systems 40.58 0.25 0.25 0.00
2017‑09‑22 NYSE TPL Texas Pacific Land Trust 3,213.63 399.71 409.09 2.35
2017‑09‑22 NASDAQ LVNTA Liberty Interactive Ventures Corp Series A 1,634.41 56.17 57.70 2.72
2017‑09‑22 NASDAQ IBOC International Bancshares 0.00 38.85 38.85 0.00
2017‑09‑22 NASDAQ OFLX Omega Flex 0.00 68.51 66.18 -3.40
2017‑09‑22 OTC ACLZ Accelerize 22.20 0.34 0.34 0.00
2017‑09‑22 NASDAQ ONTX Onconova Therapeutics 16.45 1.80 1.69 -6.11
2017‑09‑22 AMEX AXN Aoxing Pharmaceutical 9.30 0.25 0.12 -51.20
2017‑09‑22 NASDAQ TLF Tandy Leather Factory 67.65 8.00 7.40 -7.50
2017‑09‑22 NYSE OFG OFG Bancorp 0.00 9.40 8.80 -6.38
2017‑09‑22 OTC UTGN UTG 59.69 17.85 17.85 0.00
2017‑09‑22 NASDAQ EFOI Energy Focus 32.37 2.71 2.85 5.17
2017‑09‑22 NYSE MIC Macquarie Infrastructure 0.00 73.37 64.39 -12.24
2017‑09‑22 NASDAQ CZFC Citizens First 58.52 22.45 23.08 2.81
2017‑09‑22 NASDAQ SAUC Diversified Restaurant Holdings 43.89 2.08 1.61 -22.60
2017‑09‑22 NASDAQ FSBW FS Bancorp 175.79 51.99 57.57 10.73
2017‑09‑22 NASDAQ FRPH FRP Holdings 0.45 44.90 45.00 0.22
2017‑09‑22 AMEX VGZ Vista Gold 66.52 0.78 0.68 -12.82
2017‑09‑22 NASDAQ SAL Salisbury Bancorp 0.00 46.40 45.25 -2.48
2017‑09‑22 NASDAQ OPOF Old Point Financial 135.52 30.21 28.17 -6.75
2017‑09‑22 NASDAQ OSBCP Old Second Capital Trust I 0.00 10.47 10.45 -0.19
2017‑09‑22 NYSE TCI Transcontinental Realty Investors 246.19 26.88 27.53 2.42
2017‑09‑22 NASDAQ TRNS Transcat 89.60 13.45 13.15 -2.23
2017‑09‑22 NASDAQ WHLM Wilhelmina International 0.04 6.41 6.64 3.59
2017‑09‑22 NYSE CABO Cable One 3,839.18 722.69 667.18 -7.68
2017‑09‑22 OTC ACRT Advanced Credit Technologies 4.08 0.08 0.08 0.00
2017‑09‑22 OTC ACXA Accurexa 0.00 0.14 0.14 0.00
2017‑09‑22 NYSE PG Procter & Gamble Co. 241,785.49 92.72 88.43 -4.63
2017‑09‑22 AMEX IBIO iBio 0.00 0.35 0.28 -20.00
2017‑09‑22 AMEX XXII 22nd Century Group 214.44 2.62 2.21 -15.65
2017‑09‑22 NYSE EL Estee Lauder Companies 0.00 107.98 124.69 15.48
2017‑09‑22 NASDAQ SPWR SunPower 1,162.18 7.11 7.96 11.95
2017‑09‑22 NYSE CXO Concho Resources 20,386.48 129.93 138.65 6.71
2017‑09‑22 NYSE ETR Entergy 15,597.51 76.75 86.51 12.72
2017‑09‑22 OTC AIVN American International Ventures 10.67 0.04 0.04 0.00
2017‑09‑22 NASDAQ TACT TransAct Technologies 104.31 9.75 14.40 47.69
2017‑09‑22 NYSE KMI Kinder Morgan 37,993.93 19.69 17.01 -13.61
2017‑09‑22 NYSE HCP HCP 12,620.12 28.14 26.80 -4.76
2017‑09‑22 NASDAQ AKTS Akoustis Technologies 105.55 6.84 6.45 -5.70
2017‑09‑22 OTC AOGN Avalon Oil & Gas 0.36 0.02 0.02 0.00
2017‑09‑22 OTC ALKM Alkame Holdings 0.17 0.00 0.00 0.00
2017‑09‑22 NYSE OIS Oil States International 1,094.52 25.50 22.25 -12.75
2017‑09‑22 NASDAQ RFIL RF Industries 22.74 2.25 2.50 11.11
2017‑09‑22 OTC APGR Anpath Group 24.31 0.51 0.51 0.00
2017‑09‑22 NYSE HLS HEALTHSOUTH 4,755.96 44.82 47.88 6.83
2017‑09‑22 NASDAQ LVNTB Liberty Interactive Ventures Corp Series B 1,647.27 56.38 56.38 0.00
2017‑09‑22 NYSE LLY Eli Lilly 86,792.64 84.64 82.89 -2.07
2017‑09‑22 NYSE ETN Eaton 33,777.32 77.55 75.64 -2.46
2017‑09‑22 OTC BLKE Bear Lake Recreation 0.45 0.27 0.27 0.00
2017‑09‑22 OTC AVLP Avalanche International 1.96 0.30 0.30 0.00
2017‑09‑22 NASDAQ IVAC Intevac 178.02 8.45 7.60 -10.06
2017‑09‑22 OTC ATSR Asia Travel 26.66 0.15 0.15 0.00
2017‑09‑22 NASDAQ ARII American Railcar Industries 0.00 37.12 36.96 -0.43
2017‑09‑22 AMEX GTE Gran Tierra Energy 825.08 2.30 2.18 -5.22
2017‑09‑22 OTC BZIC Beamz Interactive 0.18 0.00 0.00 0.00
2017‑09‑22 OTC BARZ 5Barz International 0.00 0.05 0.05 0.00
2017‑09‑22 NASDAQ PRXL PAREXEL International 4,597.78 87.99 88.08 0.10
2017‑09‑22 OTC BARA Banyan Rail Services 1.12 0.80 0.80 0.00
2017‑09‑22 OTC CDXI Cardax 18.51 0.20 0.20 0.00
2017‑09‑22 NYSE ETM Entercom Communications 0.00 11.20 11.45 2.23
2017‑09‑22 NASDAQ CMPR Cimpress 3,837.50 95.98 122.17 27.29
2017‑09‑22 OTC CGYV China Energy Recovery 0.31 0.01 0.01 0.00
2017‑09‑22 NYSE OCN Ocwen Financial 396.53 3.19 3.24 1.57
2017‑09‑22 NYSE NDN 99 Cents Only Stores 0.84 8,400.00 8,400.00 0.00
2017‑09‑22 OTC CHYL China Senior Living Industry International Holding 7.61 0.13 0.13 0.00
2017‑09‑22 OTC SCOR comScore 953.75 23.95 23.95 0.00
2017‑09‑22 NYSE BMY Bristol-Myers Squibb 100,460.15 63.19 61.32 -2.96
2017‑09‑22 NYSE USAC USA Compression Partners 0.00 15.76 16.69 5.90
2017‑09‑22 NYSE OGE OGE Energy 7,113.56 36.27 35.20 -2.95
2017‑09‑22 OTC FENX Fenix Parts 0.00 0.60 0.60 0.00
2017‑09‑22 NASDAQ JAGX Jaguar Animal Health 2.87 0.41 0.18 -55.99
2017‑09‑22 NYSE TAP Molson Coors Brewing 0.00 82.81 79.68 -3.78
2017‑09‑22 NYSE VC Visteon 4,044.64 124.19 129.17 4.01
2017‑09‑22 NYSE ETE Entergy Transfer Equity 17,677.05 17.55 16.31 -7.07
2017‑09‑22 OTC CRNSF Coronus Solar 18.04 1.00 1.00 0.00
2017‑09‑22 NASDAQ AMED Amedisys 1,931.89 52.80 55.01 4.19
2017‑09‑22 OTC BMYMP Bristol-Myers Squibb 1,648,240.65 1,001.97 1,001.97 0.00
2017‑09‑22 NYSE MXL MaxLinear 1,696.49 22.25 26.41 18.70
2017‑09‑22 NASDAQ HAYN Haynes International 0.00 34.43 32.37 -5.98
2017‑09‑22 NASDAQ IPHS Innophos Holdings 0.00 47.52 43.04 -9.43
2017‑09‑22 OTC BRGO Bergio International 0.24 0.00 0.00 0.00
2017‑09‑22 NYSE CVG Convergys 2,320.35 25.53 24.00 -5.99
2017‑09‑22 OTC CAGU Castle Group 3.02 0.30 0.30 0.00
2017‑09‑22 OTC CAPC Capstone Companies 0.00 0.57 0.57 0.00
2017‑09‑22 OTC DWOG Deep Well Oil & Gas 4.59 0.02 0.02 0.00
2017‑09‑22 NYSE ETP Energy Transfer Partners 0.00 18.94 16.75 -11.56
2017‑09‑22 OTC EFSG Enterprise Financial Services Group 217.82 9.24 9.24 0.00
2017‑09‑22 NASDAQ PDLI PDL BioPharma 0.00 3.17 2.84 -10.41
2017‑09‑22 NYSE RGR Sturm Ruger 0.00 51.80 50.20 -3.09
2017‑09‑22 OTC ELST Electronic Systems Technology 2.01 0.40 0.40 0.00
2017‑09‑22 OTC EMTC Eagle Mountain 27.58 0.25 0.25 0.00
2017‑09‑22 OTC ENTK EnergyTek 0.00 0.62 0.62 0.00
2017‑09‑22 NYSE CVI CVR Energy 0.00 24.52 31.74 29.45
2017‑09‑22 NYSE TSE Trinseo 0.00 67.50 71.55 6.00
2017‑09‑22 OTC ETEK Eco-Tek Group 0.03 0.00 0.00 0.00
2017‑09‑22 OTC EVTN Enviro Voraxial Technology 1.78 0.05 0.05 0.00
2017‑09‑22 OTC CEGX Cardinal Energy Group 0.38 0.00 0.00 0.00
2017‑09‑22 NYSE BAH Booz Allen Hamilton Holding 0.00 36.86 37.02 0.43
2017‑09‑22 NYSE IP International Paper 0.00 55.67 54.21 -2.62
2017‑09‑22 NASDAQ GLDD Great Lakes Dredge & Dock 276.58 4.70 4.60 -2.13
2017‑09‑22 NYSE MPLX MPLX 0.00 34.19 34.47 0.82
2017‑09‑22 OTC FNHM FNBH Bancorp 0.00 2.25 2.25 0.00
2017‑09‑22 NASDAQ SHOO Steven Madden 2,223.41 41.45 39.30 -5.19
2017‑09‑22 NYSE CLD Cloud Peak Energy 0.00 3.59 4.30 19.78
2017‑09‑22 NASDAQ CEMP Cempra 0.00 3.15 2.33 -26.19
2017‑09‑22 NASDAQ QVCA Liberty Interactive Series A QVC Group 688.65 23.76 24.86 4.63
2017‑09‑22 NASDAQ HCCI Heritage-Crystal Clean 421.50 20.65 18.30 -11.38
2017‑09‑22 NYSE EV Eaton Vance 5,864.26 48.66 51.79 6.43
2017‑09‑22 NYSE PVH PVH 9,985.46 125.12 133.12 6.39
2017‑09‑22 NASDAQ ISNS Image Sensing Systems 16.92 3.00 3.30 10.00
2017‑09‑22 NYSE ADS Alliance Data Systems 0.00 216.76 224.35 3.50
2017‑09‑22 NASDAQ CVGW Calavo Growers 1,264.05 70.10 73.55 4.92
2017‑09‑22 OTC GFTI Global Fashion Technologies 5.71 0.30 0.30 0.00
2017‑09‑22 OTC CMXC Cell MedX 14.49 0.36 0.36 0.00
2017‑09‑22 OTC GLYE GlyEco 0.00 0.09 0.09 0.00
2017‑09‑22 OTC GPCM Grandparents.com 0.00 0.01 0.01 0.00
2017‑09‑22 NASDAQ HSNI HSN 0.00 39.20 41.25 5.23
2017‑09‑22 NASDAQ USAK USA Truck 127.98 12.49 17.19 37.63
2017‑09‑22 NYSE EVA Enviva Partners 0.00 29.25 28.45 -2.74
2017‑09‑22 OTC HMGN Hemagen Diagnostics 0.31 0.02 0.02 0.00
2017‑09‑22 NASDAQ CTXR Citius Pharmaceuticals 20.06 3.22 4.28 32.92
2017‑09‑22 NYSE BTU Peabody Energy 1,067.04 29.52 31.49 6.67
2017‑09‑22 NYSE SPR Spirit Aerosystems Holdings 9,348.30 78.07 80.73 3.41
2017‑09‑22 AMEX URG Ur-Energy 83.17 0.58 0.64 8.55
2017‑09‑22 AMEX TEUM Pareteum 10.72 1.05 0.81 -22.86
2017‑09‑22 OTC IFUE Fuel Performance Solutions 4.08 0.02 0.02 0.00
2017‑09‑22 OTC ILUS Ilustrato Pictures International 0.18 0.02 0.02 0.00
2017‑09‑22 OTC DALP Dala Petroleum 0.15 0.05 0.05 0.00
2017‑09‑22 NASDAQ STFC State Auto Financial 1,074.43 24.80 26.65 7.46
2017‑09‑22 OTC DCOU Discount Coupons 0.14 0.01 0.01 0.00
2017‑09‑22 OTC DDDX 3DX Industries 1.12 0.03 0.03 0.00
2017‑09‑22 NASDAQ EBIX Ebix 0.00 61.65 74.85 21.41
2017‑09‑22 OTC DLCR Kibush Capital 0.00 0.00 0.00 0.00
2017‑09‑22 OTC LAHO Lans Holdings 1.51 0.03 0.03 0.00
2017‑09‑22 OTC DROP Fuse Science 0.22 0.00 0.00 0.00
2017‑09‑22 OTC LOTE Lot78 159.29 0.67 0.67 0.00
2017‑09‑22 NASDAQ SCHL Scholastic 0.00 36.23 38.41 6.02
2017‑09‑22 AMEX ACU Acme United 83.13 25.41 22.14 -12.87
2017‑09‑22 NASDAQ MFRI MFRI 59.59 7.76 7.76 0.00
2017‑09‑22 OTC EDRG Eight Dragons 0.00 7.00 7.00 0.00
2017‑09‑22 NASDAQ HTLD Heartland Express 0.00 22.96 20.56 -10.45
2017‑09‑22 NASDAQ UTMD Utah Medical Products 285.21 72.90 77.75 6.65
2017‑09‑22 NYSE FAF First American Financial 0.00 49.27 54.46 10.53
2017‑09‑22 NASDAQ EPRS EPIRUS Biopharmaceuticals 16.13 0.65 0.65 0.00
2017‑09‑22 NYSE WCC Wesco International 2,884.97 57.35 62.55 9.07
2017‑09‑22 NASDAQ HDS Hd Supply 6,851.98 34.92 34.98 0.17
2017‑09‑22 OTC EPXY Epoxy 0.19 0.00 0.00 0.00
2017‑09‑22 OTC EMPR Empire Petroleum 1.23 0.14 0.14 0.00
2017‑09‑22 NYSE AXL American Axle & Manufacturing Holdings 1,931.29 16.52 17.99 8.90
2017‑09‑22 OTC ENDV Endonovo Therapeutics 15.76 0.06 0.06 0.00
2017‑09‑22 AMEX DPW Digital Power 5.98 0.51 0.59 15.69
2017‑09‑22 NASDAQ AAOI Applied Optoelectronics 0.00 61.11 45.04 -26.30
2017‑09‑22 OTC SPGZ Spectrum Group International 18,797.54 608.00 608.00 0.00
2017‑09‑22 NASDAQ PTSI P.A.M. Transportation Services 211.26 21.17 33.76 59.47
2017‑09‑22 NYSE AT Atlantic Power 0.00 2.50 2.35 -6.00
2017‑09‑22 OTC PGAS Petrogress 5.00 0.03 0.03 0.00
2017‑09‑22 OTC IBTGF International Barrier Technology 15.09 0.30 0.30 0.00
2017‑09‑22 AMEX TLR Timberline Resources 0.00 0.17 0.17 0.00
2017‑09‑22 OTC GRHPQ GreenHunter Resources 0.85 0.02 0.02 0.00
2017‑09‑22 NYSE NBR Nabors Industries 1,614.43 7.86 5.79 -26.34
2017‑09‑22 NASDAQ EEFT Euronet Worldwide 4,824.80 94.63 88.90 -6.06
2017‑09‑22 NYSE WAL Western Alliance Ban 5,683.66 50.29 54.72 8.81
2017‑09‑22 NASDAQ ASPS Altisource Portfolio Solutions 0.00 25.09 26.64 6.18
2017‑09‑22 OTC SYEV Seychelle Environmental Technologies 3.99 0.15 0.15 0.00
2017‑09‑22 OTC INPAP International Paper 0.00 105.50 105.50 0.00
2017‑09‑22 NASDAQ ICUI ICU Medical 4,363.67 184.90 209.15 13.12
2017‑09‑22 NASDAQ QBAK Qualstar 16.74 5.82 7.93 36.25
2017‑09‑22 OTC INTZ Intrusion 3.97 0.31 0.31 0.00
2017‑09‑22 NASDAQ BLIN Bridgeline Digital 0.00 2.85 2.65 -7.02
2017‑09‑22 OTC JKDG JunkieDog.com 0.93 0.02 0.02 0.00
2017‑09‑22 OTC JZHG JinZangHuang Tibet Pharmaceuticals 0.06 0.00 0.00 0.00
2017‑09‑22 OTC PVCT Provectus Biopharmaceuticals 0.00 0.04 0.04 0.00
2017‑09‑22 OTC KATY Katy Industries 0.87 0.11 0.11 0.00
2017‑09‑22 AMEX XPL Solitario Exploration & Royalty 0.00 0.68 0.62 -9.12
2017‑09‑22 AMEX GST Gastar Exploration 0.00 0.71 0.85 20.23
2017‑09‑22 NASDAQ TLGT Teligent, Inc. 179.40 6.86 3.59 -47.67
2017‑09‑22 OTC ACFN Acorn Energy 0.00 0.37 0.37 0.00
2017‑09‑22 NASDAQ CARV Carver Bancorp 7.43 2.50 3.31 32.40
2017‑09‑22 OTC TONR Tonner-One World Holdings 0.33 0.00 0.00 0.00
2017‑09‑22 NASDAQ SIGM Sigma Designs 216.33 6.00 5.95 -0.83
2017‑09‑22 NASDAQ LMNX Luminex 931.52 20.11 21.51 6.96
2017‑09‑22 OTC LPAD Lapolla Industries 0.07 0.56 0.56 0.00
2017‑09‑22 NYSE CBT Cabot 0.00 55.55 60.54 8.98
2017‑09‑22 NASDAQ CLSN Celsion 13.12 1.62 2.00 23.46
2017‑09‑22 NASDAQ HTBX Heat Biologics 19.61 0.66 0.46 -30.30
2017‑09‑22 OTC UBRG Universal Bioenergy 0.28 0.00 0.00 0.00
2017‑09‑22 OTC UHLN US Highland 0.58 0.01 0.01 0.00
2017‑09‑22 NYSE CAL Caleres 1,191.91 30.06 30.92 2.86
2017‑09‑22 NASDAQ PFIS Peoples Financial Services 325.74 47.58 45.91 -3.51
2017‑09‑22 NASDAQ VLGEA Village Super Market 237.15 24.01 24.23 0.92
2017‑09‑22 NASDAQ OSBC Old Second Bancorp 0.00 12.60 12.65 0.40
2017‑09‑22 NASDAQ HNRG Hallador Energy 158.43 5.89 5.72 -2.89
2017‑09‑22 NYSE GMT GATX 0.00 48.54 48.54 0.00
2017‑09‑22 OTC ESGI EnSurge 4.88 0.08 0.08 0.00
2017‑09‑22 NASDAQ MGPI MGP Ingredients 1,224.52 57.77 73.38 27.02
2017‑09‑22 OTC ETHG 800 Commerce 3.00 0.02 0.02 0.00
2017‑09‑22 OTC DMKBA Denmark Bancshares 2.09 17.65 17.65 0.00
2017‑09‑22 OTC NSAV Net Savings Link 1.42 0.00 0.00 0.00
2017‑09‑22 NASDAQ SSB South State 2,607.92 85.55 87.55 2.34
2017‑09‑22 OTC NUMD Nu-Med Plus 0.00 0.35 0.35 0.00
2017‑09‑22 OTC MCIG mCig 96.28 0.25 0.25 0.00
2017‑09‑22 OTC OMVE Omni Ventures 0.07 0.00 0.00 0.00
2017‑09‑22 OTC MNTR Mentor Capital 0.00 1.70 1.70 0.00
2017‑09‑22 OTC FLST FuelStream 0.00 0.00 0.00 0.00
2017‑09‑22 OTC ONSM Onstream Media 0.00 0.33 0.33 0.00
2017‑09‑22 OTC AHII American Heritage International 0.50 0.01 0.01 0.00
2017‑09‑22 NYSE BBW Build-A-Bear Workshop 125.74 9.05 8.35 -7.73
2017‑09‑22 OTC PRRE Praetorian Property 118.56 0.76 0.76 0.00
2017‑09‑22 OTC PKPH Peak Pharmaceuticals 4.39 0.06 0.06 0.00
2017‑09‑22 OTC PEBC Peoples Bancorp 432.57 23.75 23.75 0.00
2017‑09‑22 NYSE CCE Coca-Cola European Partners 9,010.88 40.41 38.18 -5.52
2017‑09‑22 OTC PGLO Pan Global 1.40 0.01 0.01 0.00
2017‑09‑22 NASDAQ PLUG Plug Power 0.00 2.60 2.32 -10.77
2017‑09‑22 NASDAQ ARIS ARI Network Services 127.78 7.09 7.09 0.00
2017‑09‑22 NASDAQ STRL Sterling Construction 436.91 14.96 16.79 12.23
2017‑09‑22 OTC PTCI Point Capital 16.22 0.50 0.50 0.00
2017‑09‑22 NASDAQ ALOT Astro-Med 84.79 13.00 12.25 -5.77
2017‑09‑22 OTC RCAR RenovaCare 185.89 2.49 2.49 0.00
2017‑09‑22 OTC RDFY Redify Group 0.16 0.04 0.04 0.00
2017‑09‑22 NASDAQ EFSC Enterprise Financial Services 1,011.32 40.60 43.25 6.53
2017‑09‑22 OTC GLXZ Galaxy Gaming 25.00 0.64 0.64 0.00
2017‑09‑22 NYSE EPE EP Energy 595.32 3.23 2.49 -22.91
2017‑09‑22 OTC RVUE RVUE Holdings 10.89 0.04 0.04 0.00
2017‑09‑22 OTC GOPH Gopher Protocol -0.00 1.03 1.03 0.00
2017‑09‑22 NASDAQ TWMC Trans World Entertainment 61.50 2.10 1.75 -16.67
2017‑09‑22 OTC SANB Sanborn Resources 0.00 0.00 0.00 0.00
2017‑09‑22 OTC SANP Santo Mining 0.01 0.00 0.00 0.00
2017‑09‑22 OTC GPXM Golden Phoenix Minerals 1.01 0.00 0.00 0.00
2017‑09‑22 NYSE GATX GATX 0.00 61.93 57.57 -7.04
2017‑09‑22 OTC GRLD Grilled Cheese Truck 6.96 0.35 0.35 0.00
2017‑09‑22 OTC GRMC Goldrich Mining 0.00 0.04 0.04 0.00
2017‑09‑22 NASDAQ MBVT Merchants Bancshares 350.95 50.65 50.65 0.00
2017‑09‑22 OTC VPIG Virtual Piggy 36.56 0.31 0.31 0.00
2017‑08‑23 OTC UNEQ Uneeqo 0.00 0.04 0.04 0.00
2017‑08‑16 AMEX REED Reeds 0.00 1.80 2.00 11.11
2017‑08‑16 OTC ASDS Ascendant Solutions 3.59 0.16 0.16 0.00
2017‑08‑11 NASDAQ HLNE Hamilton Lane 620.01 22.45 32.00 42.54
2017‑08‑02 OTC SDSNQ SunEdison 963.80 3.05 3.05 0.00
2017‑07‑28 OTC FPVD Force Protection Video Equipment 0.00 0.00 0.00 0.00
2017‑06‑23 NASDAQ GNTY Guaranty Bancshares 287.94 30.01 30.03 0.07
2017‑06‑13 NYSE JILL J. Jill 222.13 13.51 5.58 -58.70
2017‑06‑06 NYSE MULE Mulesoft 2,857.05 26.00 22.49 -13.50
2017‑06‑06 NYSE PUMP Propetro Holding 1,452.69 13.27 17.81 34.21
2017‑05‑10 NASDAQ JNCE Jounce Therapeutics 450.02 24.35 14.59 -40.08
2017‑05‑10 NASDAQ BIVV Bioverativ 5,992.55 56.53 56.11 -0.74
2017‑05‑10 NASDAQ LPTX LEAP THERAPEUTICS 56.38 7.24 7.14 -1.38
2017‑05‑10 NYSE INVH Invitation Homes 7,168.99 21.67 22.82 5.31
2017‑05‑10 NYSE KRP Kimbell Royalty Partners 280.01 18.42 17.00 -7.71
2017‑05‑10 NASDAQ ANAB AnaptysBio 1,465.26 25.64 76.64 198.91
2017‑05‑10 NYSE SNAP Snapchat 10,753.68 22.98 12.99 -43.47
2017‑05‑10 NASDAQ QTNA Quantenna Communications 476.17 20.95 12.47 -40.48
2017‑05‑10 NASDAQ AQB AquaBounty Technologies 39.67 8.00 4.32 -46.00
2017‑05‑10 NYSE JAG Jagged Peak Energy 3,053.43 11.99 14.60 21.77
2017‑05‑10 NASDAQ SNES SenesTech 16.43 6.98 0.86 -87.68
2017‑05‑10 OTC BEGI BlackStar Energy Group 30.35 0.55 0.55 0.00
2017‑05‑10 NASDAQ GSHT Gores Holdings II 100.50 10.10 9.94 -1.58
2017‑04‑17 NYSE FRAC Keane Group 1,593.63 15.07 14.59 -3.19
2017‑04‑17 NYSE HGV Hilton Grand Vacations 4,026.12 31.61 40.48 28.06
2017‑04‑17 AMEX KLDX Klondex Mines 406.69 3.64 2.55 -29.95
2017‑03‑30 NYSE UCO ProShares Ultra Bloomberg Crude 2,188.62 17.33 20.95 20.89
2017‑03‑30 NYSE PNY Piedmont Natural Gas 0.00 60.02 60.02 0.00
2017‑03‑30 NASDAQ ATOM Atomera 47.21 7.01 2.94 -58.06
2017‑03‑30 OTC UTMR Ultimate Rack 1.55 0.01 0.01 -15.97
2017‑03‑30 OTC BMSN Bio-Matrix Scientific Group 0.00 0.00 0.00 0.00
2017‑03‑30 NYSE MYOV Myovant Sciences 916.56 11.36 12.96 14.08
2017‑03‑30 OTC CSGH China Sun Group High-Tech 0.56 0.01 0.01 0.00
2017‑03‑30 OTC BRZV Breezer Ventures 0.00 0.00 0.00 8.18
2017‑03‑30 OTC CZBT Citizens Bancorp of Virginia 53.18 22.35 23.00 2.91
2017‑03‑30 NYSE CPGX Columbia Pipeline Group 0.00 25.53 25.53 0.00
2017‑03‑30 OTC FFDF FFD Financial 37.21 39.25 36.62 -6.70
2017‑03‑30 OTC LOGC Logic Devices 0.10 0.01 0.01 0.00
2017‑03‑30 NYSE CVD Covance 5,355.70 93.76 93.76 0.00
2017‑03‑30 OTC HSTH HS3 Technologies 0.17 0.00 0.00 0.00
2017‑03‑30 NASDAQ TUSK Mammoth Energy Services 699.94 20.09 19.03 -5.28
2017‑03‑30 OTC IDPE ID Perfumes 0.41 0.10 0.10 0.00
2017‑03‑30 OTC XCOMQ Xtera Communications 0.41 0.02 0.02 0.00
2017‑03‑30 OTC DLIAQ dELiA*s 0.04 0.00 0.00 -10.45
2017‑03‑30 NYSE SHAK Shake Shack 992.23 33.03 37.33 13.02
2017‑03‑30 OTC KIRY Kiewit Royalty Trust 0.00 0.48 0.48 0.00
2017‑03‑30 NYSE CUK Carnival 51,503.40 57.49 66.50 15.67
2017‑03‑30 NASDAQ ATAX America First Multifamily Investors, L.P 0.00 5.70 6.00 5.26
2017‑03‑30 OTC ECIA Encision 4.38 0.38 0.41 7.89
2017‑03‑30 OTC ENZB EnzymeBioSystems 0.02 0.03 0.03 -26.47
2017‑03‑30 OTC MILOQ Miller Energy Resources 1.17 0.03 0.03 0.00
2017‑03‑30 OTC MKAU MK Automotive 0.61 0.02 0.02 -30.43
2017‑03‑30 OTC GCLL GreenCell 0.01 0.00 0.00 0.00
2017‑03‑30 OTC NSJU NSJ-US 5.89 0.15 0.15 0.00
2017‑03‑30 OTC NTFL Network 1 Financial Group 0.46 0.01 0.01 0.00
2017‑03‑30 OTC CAFS Cafe Serendipity Holdings 0.43 0.03 0.03 4.05
2017‑03‑30 NASDAQ BRID Bridgford Foods 116.18 11.40 12.70 11.40
2017‑03‑30 NYSE EUO ProShares UltraShort Euro 2,662.70 25.88 21.83 -15.65
2017‑03‑30 OTC PHUN PetroHunter Energy 0.13 0.00 0.00 0.00
2017‑03‑30 NYSE YCL ProShares Ultra Yen 7,144.35 61.00 58.22 -4.56
2017‑03‑30 OTC GNTOF Gentor Resources 0.60 0.01 0.01 0.00
2017‑03‑30 OTC GNXP Guinness Exploration 0.10 0.00 0.00 0.00
2017‑03‑30 OTC SDIR Superdirectories 0.19 0.00 0.00 0.00
2017‑03‑30 OTC LLEN L&L Energy 1.05 0.02 0.02 0.00
2017‑03‑30 NASDAQ AMBI Ambit Biosciences 266.44 14.05 14.05 0.00
2017‑03‑30 OTC SLTN Silverton Energy 0.00 0.05 0.05 0.00
2017‑03‑30 OTC GLFPN Gulf Power 3,115.13 100.50 102.01 1.50
2017‑03‑30 OTC IBXM IBEX Advanced Mortgage Technology 1.61 0.25 0.25 0.00
2017‑03‑30 OTC GLFPO Gulf Power 3,078.18 101.50 100.80 -0.69
2017‑03‑30 OTC SPLM Sentry Petroleum 0.07 0.00 0.00 0.00
2017‑03‑30 NASDAQ OVBC Ohio Valley Banc 170.42 28.10 35.90 27.76
2017‑03‑30 OTC SSVE Supportsave Solutions 0.73 0.04 0.04 0.00
2017‑03‑30 NYSE YCS ProShares UltraShort Yen 9,114.36 72.27 73.87 2.21
2017‑03‑30 NASDAQ NEWT Newtek Business Services 132.04 16.31 17.30 6.07
2017‑03‑30 OTC TXJK Texas Jack Oil & Gas 0.51 0.02 0.02 0.00
2017‑03‑30 NYSE CTBB Qwest 0.00 24.54 24.02 -2.12
2017‑03‑30 NYSE FBK FB Financial 1,037.33 31.71 40.14 26.58
2017‑03‑30 NASDAQ LCA Landcadia Holdings 75.71 10.00 10.04 0.40
2017‑03‑30 OTC MRPI Mera Pharmaceuticals 1.64 0.00 0.00 50.00
2017‑03‑30 OTC MTLQU Motors Liquidation Company GUC Trust 0.00 8.60 8.75 1.74
2017‑03‑30 OTC VPRO Viropro 2.40 0.00 0.00 0.00
2017‑03‑30 NASDAQ SCWX SecureWorks 769.78 11.56 9.85 -14.79
2017‑03‑30 OTC CAFI Consumer Automotive Finance 0.01 0.00 0.00 0.00
2017‑03‑30 NYSE PSG Performance Sports Group 158.57 3.48 3.48 0.00
2017‑03‑30 OTC TBACQ Tandy Brands Accessories 0.00 0.00 0.00 0.00
2017‑03‑30 OTC RMHB Rocky Mountain High Brands 64.28 0.09 0.09 6.86
2017‑03‑30 NASDAQ SELF Global Self Storage 36.34 4.69 4.76 1.49
2017‑03‑30 NASDAQ NEWTZ Newtek Business Services 203.10 26.50 26.25 -0.94
2017‑03‑30 NYSE FGP Ferrellgas Partners 0.00 6.21 4.65 -25.12
2017‑03‑30 NASDAQ BLCM Bellicum Pharmaceuticals 315.20 12.18 10.00 -17.90
2017‑03‑30 OTC AGSO AgriSolar Solutions 0.14 0.00 0.00 0.00
2017‑03‑30 OTC ALBMP Alabama Power 22,356.25 25.55 25.55 0.00
2017‑03‑30 OTC ALPVN Alabama Power 84,875.00 97.36 97.00 -0.37
2017‑03‑30 OTC AMMS American Media Systems 0.00 0.02 0.02 0.00
2017‑03‑30 OTC ATAR Avatar Ventures 0.69 0.01 0.01 0.00
2017‑03‑30 OTC ATVK Atvrockn 69.04 1.30 1.05 -19.54
2017‑03‑30 NASDAQ SNDK SanDisk 15,991.93 76.18 76.18 0.00
2017‑03‑30 OTC XCOM Xtera Communications 1.21 0.07 0.07 0.00
2017‑03‑30 OTC CBAT Cortronix Biomedical Advancement Technologies 1.43 0.00 0.00 0.00
2017‑03‑30 OTC CHBH Croghan Bancshares 79.07 46.00 45.75 -0.54
2017‑03‑30 OTC CHNC China Infrastructure Construction 0.56 0.04 0.04 0.00
2017‑03‑30 OTC AMAZ Amazing Energy Oil & Gas 0.00 0.20 0.25 25.00
2017‑03‑30 OTC CGAC Code Green Apparel 2.65 0.00 0.01 66.67
2017‑03‑30 OTC UCD ProShares Trust II 3,976.86 32.38 32.38 0.00
2017‑03‑30 NYSE ULE ProShares Ultra Euro 2,100.20 14.59 16.94 16.11
2017‑03‑30 NYSE ENO Entergy New Orleans 4,628.60 24.59 25.92 5.41
2017‑03‑30 NYSE SCO ProShares UltraShort Blrg CrdOil 4,142.67 41.24 27.95 -32.23
2017‑03‑30 OTC GCNT Global Condiments 0.45 0.06 0.06 0.00
2017‑03‑30 OTC GENM Genmed Holdings 560.26 1.90 1.90 0.00
2017‑03‑30 OTC COBI Compass Biotechnologies 0.01 0.00 0.00 0.00
2017‑03‑30 OTC GNGT Golden Gate Partners 0.13 0.04 0.04 0.00
2017‑03‑30 OTC GRYO Gryphon Resources 0.08 0.00 0.00 0.00
2017‑03‑30 OTC PSGLQ Performance Sports Group 31.21 1.01 0.69 -32.18
2017‑03‑30 NYSE QCP Quality Care Properties 1.45 18.15 14.77 -18.62
2017‑03‑30 OTC HICKA Hickok 8.37 2.50 2.75 10.00