NameMicroCap With Revenue
CreatorWilton
Latest Trade2018-02-21
Performance9.085
Current Holdings2040

Summary

This stock screen finds microcap companies with positive annual revenue.

Rules

MarketCap < 50M;
RevenueA > 0;
Price;

Copy Screen Create Alert Delete
Buy Date Exchange Symbol Company Market Cap Revenue Buy Price Current Price % Change
2018‑02‑16 NYSE DOW Dow Chemical Co. 0.01 55,508.00 66.65 66.65 0.00
2018‑02‑02 NASDAQ CODA Coda Octopus Group 52.34 18.03 4.65 5.23 12.47
2018‑01‑30 OTC CURM CUR Media 0.89 0.00 0.35 0.35 0.00
2018‑01‑26 OTC HICKA Hickok 8.44 23.82 2.75 2.75 0.00
2018‑01‑26 NYSE ALLY Ally Financial 11.18 5,437.00 30.37 28.41 -6.45
2018‑01‑26 AMEX EOX Emerald Oil 11.93 112.61 1.37 1.37 0.00
2018‑01‑26 NASDAQ FLGT Fulgent Genetics 0.08 18.28 5.18 4.64 -10.42
2018‑01‑26 NASDAQ PDFS PDF Solutions 0.52 107.46 14.52 11.77 -18.94
2018‑01‑26 OTC RGBP Regen Biopharma 7.46 0.11 0.05 0.05 0.00
2018‑01‑26 NASDAQ SCTY SolarCity 0.00 730.34 20.34 20.34 0.00
2018‑01‑26 NASDAQ UCBI United Community Banks 2.05 404.28 32.08 31.61 -1.45
2018‑01‑24 AMEX EMAN eMagin 74.29 21.40 1.35 1.55 14.81
2018‑01‑19 NASDAQ VVUS VIVUS 104.65 124.26 0.47 0.45 -5.26
2018‑01‑18 OTC WTXR West Texas Resources 8.62 0.01 0.50 0.50 0.00
2017‑12‑29 OTC DRUS Drone USA 11.56 24.59 0.27 0.27 0.00
2017‑12‑29 OTC ELED ExeLED Holdings 0.25 0.44 0.00 0.00 0.00
2017‑12‑22 NASDAQ GTIM Good Times Restaurants 29.57 79.08 2.40 2.60 8.33
2017‑12‑22 OTC NHMD Nate's Food Co. 1.02 0.00 0.00 0.00 0.00
2017‑12‑15 NASDAQ ISSC Innovative Solutions & Support 53.55 16.79 2.62 3.24 23.66
2017‑12‑15 NASDAQ USAU U.S. Gold 30.13 17.40 1.32 2.02 52.65
2017‑12‑11 NASDAQ INTX Intersections 81.40 175.66 1.91 2.21 15.71
2017‑12‑08 NASDAQ NXEOW Nexeo Solutions 56.54 3,636.90 0.50 0.68 36.00
2017‑12‑08 NASDAQ TGLS Tecnoglass 240.87 305.02 1.28 8.85 591.41
2017‑12‑06 NASDAQ HDRA Hydra Industries Acquisition 181.50 122.54 8.45 8.45 0.00
2017‑12‑06 NASDAQ SPRO SmartPros 46.20 13.49 10.51 10.00 -4.85
2017‑12‑06 NASDAQ ROSG Rosetta Genomics 34.84 1,304.68 0.62 0.40 -35.48
2017‑12‑06 NASDAQ BOXL Boxlight 29.05 20.37 7.15 4.71 -34.13
2017‑11‑29 NYSE ESE ESCO Technologies 1,622.18 685.74 65.25 61.10 -6.36
2017‑11‑22 NASDAQ LINK Interlink Electronics 50.98 11.89 6.37 5.23 -17.90
2017‑11‑22 NASDAQ FTFT Future FinTech Group 15.73 34.41 1.46 2.85 95.21
2017‑11‑22 NASDAQ PRPO Precipio 7.12 1.56 1.26 0.68 -46.25
2017‑11‑17 NYSE RAS RAIT Financial Trust 66.76 173.61 0.39 0.20 -48.72
2017‑11‑17 NASDAQ FCRE FC Global Realty 7.80 38.40 1.09 0.93 -14.68
2017‑11‑17 NASDAQ DARE Dare Bioscience 8.35 0.77 2.63 1.37 -47.91
2017‑11‑17 NASDAQ SLNO Soleno Therapeutics 17.44 1.45 1.60 1.72 7.50
2017‑11‑17 NASDAQ RSLS ReShape Lifesciences 31.27 0.79 1.61 1.46 -9.63
2017‑11‑17 AMEX RHE Regional Health Properties 3.97 27.34 0.24 0.19 -20.83
2017‑11‑17 OTC GLBR Global Brokerage 1.97 284.06 1.10 0.32 -70.91
2017‑11‑17 OTC TGLSW Tecnoglass 64.73 305.02 0.82 1.90 131.71
2017‑11‑17 NASDAQ RIOT Riot Blockchain 95.36 0.01 8.13 10.60 30.38
2017‑11‑17 AMEX CTEK CynergisTek 48.77 60.20 4.04 5.30 31.19
2017‑11‑17 NASDAQ WFM Whole Foods Market 0.00 16,030.00 41.68 41.68 0.00
2017‑11‑14 NYSE CTDD Qwest 0.00 6,247.00 23.51 22.00 -6.42
2017‑11‑14 NASDAQ MPAC Matlin & Partners Acquisition Corporation Class A 25.09 19.73 9.74 9.78 0.41
2017‑11‑14 AMEX MICR Micron Solutions 9.97 19.64 3.68 3.49 -5.16
2017‑11‑14 NASDAQ PMTS CPI Card Group 142.52 308.70 0.88 2.75 214.29
2017‑11‑10 OTC BATRB Liberty Media 23.49 5,276.00 23.92 23.92 0.00
2017‑11‑10 NASDAQ FWONK Liberty Media, Formula One Group Series C 37.59 5,276.00 37.45 34.58 -7.66
2017‑11‑10 NASDAQ BATRK Liberty Media 22.44 5,276.00 22.60 23.12 2.30
2017‑11‑10 NASDAQ BATRA Liberty Media 22.46 5,276.00 22.64 23.17 2.34
2017‑11‑10 NASDAQ VERU Veru 35.33 13.66 1.27 1.31 3.15
2017‑11‑10 NASDAQ FWONA Liberty Media, Formula One Group Series A 36.01 5,276.00 35.84 33.03 -7.84
2017‑11‑10 NASDAQ LSXMB Liberty Media, Sirius XM Group Series B 41.36 5,276.00 44.50 40.37 -9.28
2017‑11‑10 NASDAQ LSXMK Liberty Media, Sirius XM Group Series C 41.32 5,276.00 40.98 41.40 1.02
2017‑11‑10 NASDAQ ALT Altimmune 22.85 0.00 2.30 1.59 -30.87
2017‑11‑10 OTC FWONB Liberty Media, Formula One Group Series B 28.51 5,276.00 28.89 28.89 0.00
2017‑11‑10 NASDAQ RELY Real Industry 52.22 1,249.70 0.65 0.43 -33.85
2017‑11‑10 NASDAQ LSXMA Liberty Media, Sirius XM Group Series A 41.35 5,276.00 41.02 41.82 1.95
2017‑11‑09 NYSE BIOA BioAmber 17.84 8.27 0.44 0.16 -63.64
2017‑11‑09 NYSE JBL Jabil Circuit 5.30 19,063.12 28.32 26.35 -6.96
2017‑11‑09 NYSE CBM Cambrex 1,768.06 534.46 46.10 51.95 12.69
2017‑11‑09 NASDAQ RSYS RadiSys 53.38 212.39 0.67 0.99 47.76
2017‑11‑09 OTC DYGO Dynamic Gold 10.64 0.05 0.25 0.25 0.00
2017‑11‑09 NASDAQ ANTH Anthera Pharmaceuticals 14.60 0.14 1.86 2.43 30.65
2017‑11‑09 NYSE RAD Rite Aid 2.05 32,845.07 1.43 2.02 41.26
2017‑11‑09 NASDAQ IZEA IZEA 40.30 8.32 4.10 3.93 -4.15
2017‑11‑09 NASDAQ IPAR Inter Parfums 1.29 521.07 43.30 43.20 -0.23
2017‑11‑09 NASDAQ TTGT TechTarget 0.34 106.62 13.00 17.23 32.54
2017‑11‑09 NYSE ITG Investment Technology Group 757.68 469.05 18.64 19.99 7.24
2017‑11‑07 NASDAQ SHLDW Sears Holdings 27.98 22,138.00 0.49 0.27 -44.90
2017‑11‑07 NYSE DD Du Pont De Nemours & Co. 0.01 0.00 83.93 83.93 0.00
2017‑11‑07 NASDAQ SNES SenesTech 6.96 0.32 2.48 0.67 -72.98
2017‑11‑03 NYSE LL Lumber Liquidators Holdings 1.12 960.59 30.71 23.51 -23.45
2017‑11‑03 NYSE HVT.A Haverty Furniture Companies 47.45 821.57 24.95 20.95 -16.03
2017‑11‑03 NASDAQ BWEN Broadwind Energy 48.64 180.84 2.67 2.31 -13.48
2017‑11‑03 NASDAQ WLB Westmoreland Coal Co. 10.25 1,477.96 1.69 0.58 -65.38
2017‑11‑03 NASDAQ SMRT Stein Mart 52.74 1,360.52 1.04 0.62 -40.58
2017‑11‑03 NASDAQ IRWD Ironwood Pharmaceuticals 2.35 273.96 15.87 14.55 -8.32
2017‑11‑03 NASDAQ ZAGG ZAGG 0.44 401.86 18.40 15.80 -14.13
2017‑11‑03 NASDAQ DRAD Digirad 68.93 125.47 2.45 2.35 -4.08
2017‑11‑03 NASDAQ BBOX Black Box 34.06 855.73 2.98 2.00 -32.77
2017‑11‑03 NASDAQ SAUC Diversified Restaurant Holdings 42.74 166.52 1.57 1.61 2.55
2017‑10‑31 OTC ADAC Adama Technologies 23.35 2.88 0.07 0.07 0.00
2017‑10‑31 NASDAQ SENEA Seneca Foods 230.53 1,245.68 36.00 30.05 -16.53
2017‑10‑31 NASDAQ FLIR FLIR Systems 5.39 1,662.17 46.82 48.31 3.18
2017‑10‑31 NASDAQ SENEB Seneca Foods 253.31 1,245.68 35.25 32.25 -8.51
2017‑10‑31 NASDAQ AIRT Air T 56.05 148.47 19.50 27.00 38.50
2017‑10‑27 NASDAQ UNAM Unico American 54.13 35.27 9.40 8.25 -12.23
2017‑10‑18 AMEX VISI Volt Information Sciences 81.76 1,194.44 2.28 4.35 90.79
2017‑10‑05 OTC GNBA Groen Brothers Aviation 0.26 0.01 0.00 0.00 0.00
2017‑10‑05 OTC LTFD Littlefield 2.26 9.43 0.13 0.13 0.00
2017‑10‑05 OTC CPICQ CPI 0.05 361.68 0.01 0.01 0.00
2017‑10‑04 OTC AAPT All American Pet 0.28 0.02 0.00 0.00 0.00
2017‑10‑04 OTC GFOO Genufood Energy Enzymes 0.17 0.04 0.00 0.00 0.00
2017‑10‑04 OTC PGLO Pan Global 1.40 0.01 0.01 0.01 0.00
2017‑10‑04 OTC MOAK Med One Oak 0.26 0.80 0.10 0.10 0.00
2017‑10‑04 OTC DLIAQ dELiA*s 0.04 136.65 0.00 0.00 0.00
2017‑10‑04 OTC VCST ViewCast.com 0.08 12.14 0.00 0.00 0.00
2017‑10‑04 OTC PURT Purthanol Resources 1.56 0.31 0.01 0.01 0.00
2017‑10‑04 OTC PTIX Protagenic Therapeutics 25.84 23.32 2.20 2.20 0.00
2017‑10‑04 OTC LLEN L&L Energy 1.05 198.98 0.02 0.02 0.00
2017‑10‑02 NASDAQ CRWN Crown Media Holdings 1,823.56 478.73 5.07 5.07 0.00
2017‑10‑02 OTC LPAD Lapolla Industries 71.58 86.39 0.56 0.56 0.00
2017‑10‑02 OTC BEBE bebe stores 42.26 0.00 5.40 3.75 -30.56
2017‑10‑02 NYSE QCP Quality Care Properties 1.45 471.17 15.60 12.51 -19.81
2017‑10‑02 OTC EZTD EZTD 3.63 25.91 0.70 0.70 0.00
2017‑10‑02 NASDAQ AFOP Alliance Fiber Optic Products 292.52 81.19 18.51 18.51 0.00
2017‑10‑02 OTC POSC Positron 0.27 1.47 0.02 0.02 0.00
2017‑10‑02 OTC TMXN Trimax 1.45 0.26 0.00 0.00 0.00
2017‑10‑02 AMEX AE Adams Resources & Energy 0.18 1,099.54 41.89 41.50 -0.93
2017‑10‑02 OTC GLCH Gleacher 6.80 1.93 1.10 1.10 0.00
2017‑10‑02 OTC UNDT Universal Detection Technology 0.04 0.08 0.03 0.03 0.00
2017‑09‑21 NASDAQ GEC Great Elm Capital Group 66.55 4.93 3.45 3.95 14.49
2017‑09‑07 NASDAQ SHOS Sears Hometown and Outlet Stores 39.73 2,070.06 1.95 2.12 8.97
2017‑09‑07 NYSE SSI Stage Stores 47.91 1,442.72 1.76 1.85 5.11
2017‑08‑31 OTC CMXC Cell MedX 15.86 0.01 0.36 0.36 0.00
2017‑08‑23 OTC CGAC Code Green Apparel 6.33 0.27 0.01 0.01 0.00
2017‑08‑23 OTC DPDM Dolphin Digital Media 44.13 1.37 4.25 4.25 0.00
2017‑08‑23 NASDAQ MSDI Monster Digital 5.91 4.07 0.65 0.58 -10.77
2017‑08‑18 NYSE SCX Starrett Co. 57.82 207.02 6.95 8.45 21.58
2017‑08‑18 OTC MJMD MediJane Holdings 0.08 0.02 1.91 1.91 0.00
2017‑08‑16 OTC SCRID Social Reality 51.36 35.76 6.40 6.40 0.00
2017‑08‑16 NASDAQ XBIO Xenetic Biosciences 17.59 3.00 2.55 1.98 -22.35
2017‑08‑16 OTC GRNE Green Endeavors 290.25 3.39 0.28 0.28 0.00
2017‑08‑16 AMEX HEB Hemispherx BioPharma 8.74 0.09 0.37 0.46 24.32
2017‑08‑16 NASDAQ ESDI Eastside Distilling 12.98 2.11 3.97 3.99 0.50
2017‑08‑16 NASDAQ SPU SkyPeople Fruit Juice 11.96 34.41 2.60 2.60 0.00
2017‑08‑16 NASDAQ QRHC Quest Resource Holding 17.72 183.81 1.46 2.27 55.48
2017‑08‑16 NASDAQ DFBG Differential Brands Group 17.97 149.27 1.90 1.13 -40.53
2017‑08‑16 AMEX REED Reeds 24.46 42.47 1.80 1.46 -18.89
2017‑08‑11 AMEX GVP GSE Systems 69.44 53.10 2.60 3.50 34.62
2017‑08‑11 NYSE HHS Harte-Hanks 66.00 404.41 0.76 9.08 1,094.74
2017‑08‑11 NASDAQ NMRX Numerex 0.07 70.64 4.02 3.93 -2.24
2017‑08‑11 NASDAQ ATEC Alphatec Holdings 54.35 120.25 1.68 3.42 103.57
2017‑08‑11 NASDAQ QLTI QLT 36.29 13.57 1.95 1.95 0.00
2017‑08‑11 NASDAQ APVO Aptevo Therapeutics 48.70 36.43 1.68 3.14 86.90
2017‑08‑11 NASDAQ AIRG Airgain 86.54 43.43 9.63 9.13 -5.19
2017‑08‑11 AMEX TKAT Takung Art Co. 26.26 19.14 4.00 2.20 -45.00
2017‑08‑11 NASDAQ CREG China Recycling Energy 8.31 0.01 1.15 2.03 76.52
2017‑08‑11 NASDAQ FPAY FlexShopper 28.78 47.58 3.81 2.93 -23.10
2017‑08‑11 NASDAQ OREX Orexigen Therapeutics 32.30 33.71 2.39 1.16 -51.46
2017‑08‑11 NASDAQ CYCC Cyclacel Pharmaceuticals 8.12 0.84 1.69 1.58 -6.51
2017‑08‑10 OTC EARK Ecoark Holdings 231.45 14.40 5.00 5.00 0.00
2017‑08‑10 NASDAQ SANW S&W Seed Co. 87.61 75.37 3.25 3.67 13.08
2017‑08‑10 NASDAQ LFVN Lifevantage 58.83 199.49 3.50 4.00 14.29
2017‑08‑07 OTC CDKG China Du Kang Co. 5.89 4.40 0.06 0.06 0.00
2017‑08‑07 AMEX LEU Centrus Energy 33.86 514.10 4.15 3.71 -10.60
2017‑08‑07 NASDAQ PTI Proteostasis Therapeutics 52.58 8.38 2.20 3.11 41.36
2017‑08‑03 NASDAQ MGEN Miragen Therapeutics 125.16 3.34 13.35 5.40 -59.55
2017‑08‑03 NASDAQ BBRG Bravo Brio Restaurant Group 49.42 410.25 3.10 3.75 20.97
2017‑07‑28 OTC PRLX Parallax Health Sciences 27.27 11.58 0.21 0.21 0.00
2017‑07‑24 NASDAQ AMSC American Superconductor 96.52 75.19 3.57 4.85 35.85
2017‑07‑21 NYSE DOC Physicians Realty Trust 2,094.39 0.00 18.67 14.83 -20.57
2017‑07‑21 OTC DPUKY Dominos Pizza UK and IRL Plc. 371.66 2,472.63 7.79 7.79 0.00
2017‑07‑21 NYSE OAK Oaktree Capital Group 3,020.28 1,125.75 47.25 42.30 -10.48
2017‑07‑21 NYSE DIN DineEquity 761.82 633.97 43.72 67.03 53.32
2017‑07‑21 NYSE HST Host Hotels & Resorts 13,660.41 5,430.00 17.96 19.22 7.02
2017‑07‑21 NASDAQ SAFT Safety Insurance Group 1,153.22 819.82 70.90 74.15 4.58
2017‑07‑21 NASDAQ CME CME Group 46,133.91 3,595.20 121.00 161.78 33.70
2017‑07‑21 OTC QBIO Q BioMed 54.51 0.00 5.04 5.04 0.00
2017‑07‑21 NYSE PBI Pitney Bowes 2,316.92 3,406.57 15.53 12.28 -20.93
2017‑07‑21 OTC FREVS First Real Estate Investment Trust of New Jersey 131.65 0.00 19.25 19.25 0.00
2017‑07‑21 NYSE NRZ New Residential Investment 5,677.33 0.00 15.96 16.61 4.07
2017‑07‑21 NYSE BRX Brixmor Property Group 4,838.70 0.00 18.75 15.29 -18.45
2017‑07‑21 NYSE JMP JMP Group 121.68 0.00 5.35 5.33 -0.37
2017‑07‑21 NYSE ETR Entergy 13,845.20 0.00 77.18 74.44 -3.55
2017‑07‑21 NYSE SIX Six Flags Entertainment 5,958.08 1,319.40 55.87 66.74 19.46
2017‑07‑21 NYSE WPC W.P. Carey 7,263.51 941.53 68.00 59.53 -12.46
2017‑07‑21 NYSE GM General Motors 61,306.28 133,449.00 36.07 40.56 12.45
2017‑07‑21 NYSE ENH Endurance Specialty Holdings 2.79 2,516.15 92.98 92.98 0.00
2017‑07‑21 NASDAQ NATR Nature's Sunshine Products 191.59 341.16 12.95 11.55 -10.81
2017‑07‑21 NYSE IRM Iron Mountain Incorporated. 9,463.78 0.00 35.00 31.47 -10.09
2017‑07‑21 NYSE F Ford Motor Co. 42,418.78 156,776.00 11.53 10.60 -8.07
2017‑07‑21 NYSE TGT Target 33,257.49 69,495.00 54.84 72.96 33.04
2017‑07‑21 NYSE NHI National Health Investors 2,729.91 278.66 77.00 64.81 -15.83
2017‑07‑21 NYSE RRD Donnelley & Sons Co. 484.38 6,895.70 12.35 6.97 -43.56
2017‑07‑21 NYSE CLDT Chatham Lodging Trust 826.14 0.00 20.53 20.84 1.51
2017‑07‑21 NYSE SRC Spirit Realty Capital 4,105.91 685.97 7.84 7.62 -2.81
2017‑07‑21 NYSE STWD Starwood Property Trust 5,709.12 784.67 21.95 19.96 -9.07
2017‑07‑21 NYSE OXY Occidental Petroleum 49,178.44 10,090.00 60.03 67.21 11.96
2017‑07‑21 NYSE CKP Checkpoint Systems 428.88 587.16 10.14 10.14 0.00
2017‑07‑21 NYSE CXW CoreCivic 3,174.52 0.00 28.87 21.63 -25.08
2017‑07‑21 NYSE CVI CVR Energy 0.00 4,782.40 22.18 32.32 45.72
2017‑07‑21 NYSE DRH Diamond Rock Hospitality Co. 2,209.07 0.00 11.56 10.93 -5.45
2017‑07‑21 NYSE HCC HCC Insurance Holdings 3,011.86 2,652.55 19.31 30.40 57.43
2017‑07‑21 NYSE PPL PPL 26,047.02 7,517.00 38.55 30.11 -21.89
2017‑07‑21 NYSE NNN National Retail Properties 5,886.68 584.93 39.99 37.06 -7.33
2017‑07‑21 NYSE BRS Bristow Group 575.94 1,400.50 7.50 15.88 111.73
2017‑07‑21 NYSE LHO LaSalle Hotel Properties 3,289.19 1,227.62 29.32 25.37 -13.47
2017‑07‑21 NASDAQ SBRA Sabra Healthcare REIT 1,440.82 260.53 23.45 16.55 -29.42
2017‑07‑21 NYSE ANF Abercrombie & Fitch Co. 975.50 3,326.74 9.56 21.39 123.74
2017‑07‑21 NYSE MAC Macerich Company 7,790.79 1,041.27 58.80 57.96 -1.43
2017‑07‑21 NYSE RESI Altisource Residential 594.10 56.76 12.91 10.63 -17.66
2017‑07‑21 NYSE CHSP Chesapeake Lodging Trust 1,609.74 0.00 24.55 25.99 5.87
2017‑07‑21 NYSE APLE Apple Hospitality REIT 4,217.91 1,041.03 18.28 17.97 -1.70
2017‑07‑21 NYSE TCO Taubman Centers 3,031.78 612.56 60.88 59.13 -2.87
2017‑07‑21 OTC ACO AMCOL International 112.39 1,012.70 3.43 3.43 0.00
2017‑07‑21 NYSE CATO Cato 326.30 947.37 17.00 10.96 -35.53
2017‑07‑21 NYSE MRT MedEquities Realty Trust 369.97 49.30 12.57 10.66 -15.19
2017‑07‑18 OTC PTRC Petro River Oil 13.30 0.00 0.84 0.84 0.00
2017‑07‑18 NASDAQ CBIO Catalyst Biosciences 19.62 0.00 4.48 27.54 514.73
2017‑07‑14 AMEX IMUC ImmunoCellular Therapeutics 1.31 0.00 1.03 0.25 -75.73
2017‑07‑11 NASDAQ PSDV pSivida 49.78 7.54 1.38 1.09 -21.01
2017‑07‑07 NYSE PN Patriot National 11.56 209.72 1.85 0.36 -80.54
2017‑07‑07 NASDAQ CHKE Cherokee 31.17 40.62 4.95 1.40 -71.72
2017‑07‑06 NASDAQ SYMX Synthesis Energy Systems 4.17 0.15 0.56 0.38 -32.14
2017‑07‑06 NASDAQ ARCW ARC Group Worldwide 37.53 99.07 2.70 2.05 -24.07
2017‑07‑06 NASDAQ EGLT Egalet 32.69 16.96 1.63 0.76 -53.37
2017‑07‑05 NASDAQ TYHT Shineco 50.43 33.59 2.41 2.06 -14.52
2017‑07‑03 OTC ASNB AdvanSource Biomaterials 1.07 2.28 0.05 0.05 0.00
2017‑07‑03 OTC NBIO Nascent Biotech 7.63 3.00 0.28 0.28 0.00
2017‑06‑30 OTC BNKL Bionik Laboratories 40.72 0.57 0.40 0.40 0.00
2017‑06‑23 OTC BRVO Bravo Multinational 0.02 0.74 0.00 0.00 0.00
2017‑06‑21 NASDAQ MIND Mitcham Industries 39.35 41.00 4.13 3.40 -17.68
2017‑06‑16 NASDAQ OESX Orion Energy Systems 23.72 70.21 1.34 0.85 -36.57
2017‑06‑16 NYSE TDW Tidewater 1,370.29 601.61 0.96 24.99 2,503.12
2017‑06‑16 NYSE PBY Pep Boys-Manny, Moe & Jack 49.14 2,084.60 0.90 0.90 0.00
2017‑06‑16 OTC ECIA Encision 4.39 8.87 0.41 0.41 0.00
2017‑06‑09 OTC GRMC Goldrich Mining 4.59 0.07 0.04 0.04 0.00
2017‑06‑09 NASDAQ MCEP Mid-Con Energy Partners 34.61 43.90 1.64 1.66 1.22
2017‑06‑09 NASDAQ TWMC Trans World Entertainment 59.74 334.66 1.65 1.71 3.64
2017‑06‑06 NASDAQ SGLB Sigma Labs 0.00 0.97 2.20 1.49 -32.27
2017‑06‑02 NASDAQ SRNE Sorrento Therapeutics 0.12 8.15 1.65 9.05 448.48
2017‑06‑02 NASDAQ EVEP EV Energy Partners 31.35 184.89 0.95 0.59 -37.89
2017‑06‑02 OTC APGR Anpath Group 24.70 0.04 0.51 0.51 0.00
2017‑06‑02 NASDAQ MBVX MabVax Therapeutics Holdings 4.98 0.15 1.66 2.04 22.89
2017‑05‑30 NYSE MRIN Marin Software 69.09 99.88 1.30 9.15 603.85
2017‑05‑25 NYSE WAC Walter Investment Management 21.56 995.72 1.34 0.60 -55.22
2017‑05‑23 AMEX APT Alpha Pro Tech 57.77 46.18 2.95 3.70 25.42
2017‑05‑23 NASDAQ SNSS Sunesis Pharmaceuticals 41.75 2.54 3.10 6.99 125.48
2017‑05‑22 NASDAQ ADMA ADMA Biologics 100.34 10.52 3.68 3.89 5.71
2017‑05‑22 NASDAQ XELB Xcel Brands 69.61 32.75 2.22 3.30 48.65
2017‑05‑22 OTC TPNL 3Pea International 19.00 10.42 0.43 0.43 0.00
2017‑05‑22 AMEX CRMD CorMedix 27.34 0.22 0.45 0.34 -24.67
2017‑05‑22 OTC MRIC MRI Interventions 57.21 5.75 5.50 5.50 0.00
2017‑05‑22 NASDAQ NEON Neonode 62.52 10.21 1.27 0.50 -60.63
2017‑05‑22 NASDAQ ONTX Onconova Therapeutics 10.54 5.55 2.01 1.25 -37.81
2017‑05‑22 NASDAQ CLBS Caladrius Biosciences 31.96 35.28 4.69 4.04 -13.86
2017‑05‑22 NASDAQ APRI Apricus Biosciences 15.82 5.76 1.01 1.14 12.87
2017‑05‑22 OTC CAPC Capstone Companies 26.88 30.63 0.57 0.57 0.00
2017‑05‑22 NASDAQ EGAN eGain 204.63 58.22 1.55 7.55 387.10
2017‑05‑22 NASDAQ LENS Presbia 76.47 0.01 2.72 3.23 18.75
2017‑05‑22 NASDAQ SLTD Solar3D 63.03 86.42 2.44 2.44 0.00
2017‑05‑22 NASDAQ ROKA Roka Bioscience 3.64 7.24 2.97 0.65 -78.11
2017‑05‑22 NASDAQ TTNP Titan Pharmaceuticals 37.11 15.06 2.25 0.95 -57.78
2017‑05‑22 NASDAQ NVAX Novavax 733.86 15.35 1.02 2.37 132.35
2017‑05‑22 NASDAQ NTWK NetSol Technologies 52.42 65.37 4.10 4.75 15.85
2017‑05‑22 OTC IGXT IntelGenx Technologies 46.50 5.22 0.71 0.71 0.00
2017‑05‑22 NASDAQ VICL Vical 26.73 14.53 2.30 1.48 -35.65
2017‑05‑22 NASDAQ INOD Innodata 38.82 63.07 1.60 1.14 -28.75
2017‑05‑22 NASDAQ PTX Pernix Therapeutics Holdings 39.48 140.86 4.55 2.50 -45.05
2017‑05‑22 NASDAQ DRIO DarioHealth 15.11 2.80 2.77 1.46 -47.29
2017‑05‑22 NASDAQ VNR Vanguard Natural Resources 4.01 344.61 0.20 0.20 0.00
2017‑05‑22 NYSE MDLY Medley Management 35.05 76.03 5.95 6.40 7.56
2017‑05‑22 NASDAQ WVVIP Willamette Valley Vineyards 27.47 19.43 5.20 5.00 -3.85
2017‑05‑22 NASDAQ TROV TrovaGene 22.62 0.38 0.74 0.31 -58.11
2017‑05‑22 NYSE FAC First Acceptance 44.05 389.62 1.20 1.05 -12.50
2017‑05‑22 OTC LINEQ Linn Energy 8.41 917.71 0.10 0.10 0.00
2017‑05‑22 AMEX HH Hooper Holmes 25.16 34.27 0.94 0.94 0.00
2017‑05‑22 NASDAQ CYTX Cytori Therapeutics 11.56 4.66 1.08 0.34 -68.80
2017‑05‑22 NASDAQ ENG ENGlobal 34.46 59.22 1.35 0.81 -40.30
2017‑05‑22 NASDAQ ENTA Enanta Pharmaceuticals 1,624.91 102.81 31.50 79.34 151.87
2017‑05‑22 OTC HGBL Heritage Global 13.67 23.78 0.48 0.48 0.00
2017‑05‑22 NASDAQ LIVE Live Ventures 61.83 152.06 11.10 13.42 20.90
2017‑05‑22 NASDAQ SNGX Soligenix 12.49 10.45 2.39 2.03 -15.06
2017‑05‑22 AMEX SKY Skyline 183.33 236.50 5.47 20.96 283.18
2017‑05‑22 NASDAQ RELV Reliv' International 12.34 45.51 7.70 5.39 -30.00
2017‑05‑22 NASDAQ MTEX Mannatech 40.28 180.30 14.70 14.20 -3.40
2017‑05‑22 NASDAQ ARGS Argos Therapeutics 7.45 0.95 0.44 1.36 209.09
2017‑05‑22 NASDAQ BPTH Bio-Path Holdings 35.49 0.01 0.42 1.66 295.24
2017‑05‑22 NASDAQ ABAC Aoxin Tianli Group 18.92 33.70 1.95 2.30 17.95
2017‑05‑22 NASDAQ ONS Oncobiologics 31.77 3.81 1.28 1.16 -9.38
2017‑05‑22 NASDAQ LONE Lonestar Resources US 76.60 57.97 4.37 3.70 -15.33
2017‑05‑22 NASDAQ IDXG Interpace Diagnostics Group 14.97 13.09 1.82 0.93 -48.90
2017‑04‑17 NASDAQ BELFB Bel Fuse 67.86 500.15 22.50 18.85 -16.22
2017‑04‑17 OTC BATRR Liberty Media 2.09 5,276.00 2.12 2.12 0.00
2017‑04‑17 NASDAQ BELFA Bel Fuse 59.14 500.15 20.30 16.75 -17.49
2017‑04‑17 NASDAQ JNP Juniper Pharmaceuticals 49.84 54.57 3.95 8.60 117.72
2017‑04‑17 NASDAQ ULBI Ultralife 120.52 85.53 5.70 7.80 36.84
2017‑04‑17 OTC CHIT Cherubim Interests 1.08 0.00 0.00 0.00 0.00
2017‑04‑17 NASDAQ MOBL MobileIron 370.59 163.93 4.35 5.00 14.94
2017‑04‑17 NASDAQ AMMA Alliance MMA 20.92 0.59 2.16 0.69 -68.29
2017‑04‑17 NASDAQ PRSS CafePress 30.30 102.21 2.89 1.51 -47.75
2017‑04‑17 OTC NAHD New Asia Holdings 6.89 0.03 0.10 0.10 0.00
2017‑04‑17 OTC MSHS Minn Shares 0.01 0.48 0.02 0.02 0.00
2017‑04‑17 OTC KWBT Kiwa Bio-Tech Products Group 24.49 9.62 1.95 1.95 0.00
2017‑04‑17 OTC HDSI HDS International 0.00 0.00 0.00 0.00 0.00
2017‑04‑17 NASDAQ FINL Finish Line 400.18 1,844.39 14.70 10.22 -30.48
2017‑04‑17 NASDAQ BCOV Brightcove 246.58 150.27 8.45 7.05 -16.57
2017‑04‑17 OTC NUVL Nuvel Holdings 1.28 2.31 0.19 0.19 0.00
2017‑04‑17 OTC BTLN Brightlane 19.44 0.17 1.00 1.00 0.00
2017‑04‑17 OTC BBLS Petrolia Energy 11.40 0.20 0.14 0.14 0.00
2017‑04‑17 NASDAQ AAWW Atlas Air Worldwide Holdings 1,762.85 1,839.63 54.95 55.25 0.55
2017‑04‑17 NASDAQ LPTN Lpath 31.36 64.87 2.93 2.93 0.00
2017‑04‑17 NYSE IO ION Geophysical 364.27 197.55 4.25 27.70 551.76
2017‑04‑17 NASDAQ SMSI Smith Micro Software 14.76 28.23 0.90 2.28 153.33
2017‑04‑17 NASDAQ CVO Cenveo 1.59 1,660.00 3.91 0.18 -95.27
2017‑04‑17 NASDAQ SRTSW Sensus Healthcare 9.48 20.59 0.60 0.70 16.67
2017‑04‑17 NASDAQ DEST Destination Maternity 36.28 433.70 3.47 2.03 -41.50
2017‑04‑17 NASDAQ TVIA TerraVia Holdings 4.33 18.48 0.53 0.04 -92.45
2017‑04‑17 NYSE IMAX Imax 1,500.19 377.33 32.65 22.95 -29.71
2017‑04‑17 NASDAQ TNDM Tandem Diabetes Care 24.59 84.25 1.02 2.99 193.14
2017‑04‑17 NYSE VNCE Vince Holding 97.34 268.20 1.05 8.49 708.57
2017‑04‑14 OTC ACOL Acology 87.67 1.98 0.02 0.02 0.00
2017‑04‑12 OTC WRAP Wrapmail 7.24 0.10 0.02 0.03 19.05
2017‑04‑07 NASDAQ CCCR China Commercial Credit 49.67 2.25 1.01 1.35 33.66
2017‑04‑07 OTC MZZL Mazzal Holding 20.49 0.20 0.09 0.09 0.00
2017‑04‑07 OTC ADAT AuthentiDate Holding 14.06 20.20 2.33 1.94 -16.74
2017‑04‑07 NYSE CBK Christopher & Banks 45.70 381.61 1.34 1.14 -14.93
2017‑04‑07 NASDAQ ALOT Astro-Med 94.47 98.45 14.75 13.45 -8.81
2017‑04‑07 OTC TRKK Orbital Tracking 1.34 4.70 0.02 0.02 0.00
2017‑04‑06 OTC TDYS TetriDyn Solutions 1,192.10 0.00 10.00 10.00 0.00
2017‑04‑03 OTC VPIG Virtual Piggy 36.59 0.00 0.31 0.31 0.00
2017‑04‑03 OTC SGLDF Shoal Games 23.42 0.28 0.36 0.36 0.00
2017‑04‑03 NASDAQ XGTIW XG Technology 39.92 6.57 17.38 3.60 -79.29
2017‑04‑03 NASDAQ IPDN Professional Diversity Network 15.02 26.23 9.59 3.71 -61.31
2017‑04‑03 OTC MKRS Mikros Systems 12.90 5.07 0.36 0.36 0.00
2017‑04‑03 NASDAQ VBFC Village Bank & Trust Financial 0.05 26.84 27.30 32.80 20.15
2017‑03‑31 NASDAQ MOSY MoSys 6.39 6.02 2.38 1.52 -36.13
2017‑03‑31 OTC CDOM Tiger X Medical 54.92 0.58 0.12 0.12 0.00
2017‑03‑31 OTC MDEX Madison Technologies 3.68 0.00 0.35 0.30 -13.87
2017‑03‑31 NASDAQ RESN Resonant 64.39 0.30 5.39 4.66 -13.54
2017‑03‑31 NASDAQ RXII RXI Pharmaceuticals 10.75 0.02 0.81 3.30 307.41
2017‑03‑30 NYSE OI Owens-Illinois 3,597.54 6,869.00 20.24 21.59 6.67
2017‑03‑30 OTC CMGO CMG Holdings Group 0.63 1.07 0.00 0.00 16.67
2017‑03‑30 OTC CPWHF Ceres Power Holdings 3.34 2.72 0.12 0.12 0.00
2017‑03‑30 OTC CRDW Crowd Shares AfterMarket 9.48 0.02 0.42 0.42 0.00
2017‑03‑30 OTC MOMT MoneyOnMobile 25.32 28.00 0.50 0.50 0.00
2017‑03‑30 OTC FULO FullNet Communications 0.25 0.06 0.02 0.02 0.00
2017‑03‑30 NASDAQ MRAM Everspin Technologies 212.15 27.09 7.82 7.61 -2.69
2017‑03‑30 OTC GAXCQ Global Axcess 0.04 31.19 0.00 0.00 0.00
2017‑03‑30 OTC GBSX GBS Enterprises 0.96 25.74 0.04 0.03 -25.00
2017‑03‑30 NASDAQ OBLN Obalon Therapeutics 158.55 3.39 10.48 4.20 -59.92
2017‑03‑30 OTC CRWE Crown Equity Holdings 16.79 0.00 1.50 1.50 0.00
2017‑03‑30 OTC GCIH Great China International Holdings 44.99 7.99 3.20 3.20 0.00
2017‑03‑30 NASDAQ JCTCF Jewett-Cameron Trading 34.09 47.70 12.05 14.60 21.16
2017‑03‑30 NASDAQ DAVE Famous Dave's of America 28.86 99.18 4.10 6.80 65.85
2017‑03‑30 OTC GEQU Global Equity International 4.26 1.51 0.01 0.01 -26.39
2017‑03‑30 OTC CTBG Coil Tubing Technology 1.25 6.87 0.15 0.08 -46.67
2017‑03‑30 OTC CTDH CTD Holdings 31.34 1.50 0.50 0.43 -14.00
2017‑03‑30 OTC CTIG CTI Group 18.13 18.30 0.61 0.61 0.00
2017‑03‑30 NYSE BTU Peabody Energy 1,346.45 4,715.30 2.07 39.72 1,818.84
2017‑03‑30 OTC CTTC Calmare Therapeutics 3.34 1.11 0.10 0.11 10.00
2017‑03‑30 OTC GLMB Global MobileTech 0.26 15.40 0.03 0.03 0.00
2017‑03‑30 OTC SNREQ Sable Natural Resources 0.36 0.91 0.03 0.01 -66.67
2017‑03‑30 OTC ANRZQ Alpha Natural Resources 4.45 4,287.08 0.02 0.02 0.00
2017‑03‑30 AMEX TEUM Pareteum 57.91 12.86 1.17 1.94 65.81
2017‑03‑30 OTC GPCM Grandparents.com 2.02 0.63 0.01 0.01 0.00
2017‑03‑30 OTC CSTU ColorStars Group 0.72 1.28 0.01 0.01 -14.63
2017‑03‑30 OTC GPLH Game Plan Holdings 0.74 0.04 0.02 0.02 0.00
2017‑03‑30 OTC CYBG Cybergy Holdings 6.60 32.01 0.01 0.01 0.00
2017‑03‑30 NYSE RE Everest RE Group, 9,335.21 5,794.35 233.43 239.94 2.79
2017‑03‑30 OTC ESSX Essex Rental 3.27 103.45 0.13 0.13 0.00
2017‑03‑30 OTC CYIG China YCT International Group 5.99 56.46 0.46 0.20 -56.30
2017‑03‑30 NASDAQ NFEC NF Energy Saving 6.58 6.04 1.10 0.91 -17.27
2017‑03‑30 NASDAQ ARCI Appliance Recycling Centers of America 6.48 103.59 1.03 0.96 -6.80
2017‑03‑30 OTC PNG PAA Natural Gas Storage 11.31 387.66 0.18 0.18 0.00
2017‑03‑30 OTC GRWC Grow Condos 31.72 0.12 1.04 1.06 1.92
2017‑03‑30 OTC GTLL Global Technologies 0.01 0.62 0.00 0.00 0.00
2017‑03‑30 OTC GTVI Joway Health Industries Group 2.01 4.28 0.10 0.10 0.00
2017‑03‑30 NASDAQ PIH 1347 Property Insurance Holdings 45.87 32.26 7.30 6.90 -5.48
2017‑03‑30 AMEX INUV Inuvo 24.61 79.55 1.28 0.87 -32.03
2017‑03‑30 OTC GYPHQ Gryphon Gold 0.30 2.74 0.00 0.00 0.00
2017‑03‑30 OTC DCMT Document Capture Technologies 13.22 17.35 0.58 0.58 0.00
2017‑03‑30 NASDAQ LTBR Lightbridge 10.90 0.76 0.98 1.50 53.06
2017‑03‑30 OTC DDCC Double Crown Resources 6.24 0.01 0.01 0.01 -5.17
2017‑03‑30 OTC DDRI Diversified Resources 7.18 0.60 0.16 0.16 0.00
2017‑03‑30 OTC DDRT DanDrit Biotech USA 16.55 0.00 1.25 1.19 -4.80
2017‑03‑30 OTC HEMA HemaCare 23.76 16.25 2.57 2.30 -10.34
2017‑03‑30 OTC DEAC Elite Data Services 0.41 0.00 0.00 0.00 0.00
2017‑03‑30 OTC HENI Hinto Energy 0.44 0.48 0.04 0.02 -50.00
2017‑03‑30 OTC HMGN Hemagen Diagnostics 0.31 4.04 0.02 0.02 0.00
2017‑03‑30 OTC DGTW DigitalTown 23.72 0.17 0.41 0.41 0.00
2017‑03‑30 NYSE AGI Alamos Gold 0.00 969.40 8.18 5.35 -34.60
2017‑03‑30 OTC DBMM Digital Brand Media & Marketing Group 0.00 0.42 0.00 0.00 0.00
2017‑03‑30 OTC DJRT Dale Jarrett Racing Adventure 1.12 2.38 0.03 0.03 0.00
2017‑03‑30 OTC HOTF Hot Mama's Foods 1.65 33.32 0.05 0.07 40.00
2017‑03‑30 OTC DLCR Kibush Capital 0.17 0.08 0.00 0.00 0.00
2017‑03‑30 OTC DLDG DLD Group 2.87 3.34 1.20 1.20 0.00
2017‑03‑30 OTC DECN Decision Diagnostics 2.38 6.20 0.09 0.07 -22.22
2017‑03‑30 NASDAQ UNIS Unilife 3.81 14.84 1.80 0.21 -88.33
2017‑03‑30 OTC HUGE Massive Interactive 11.47 13.42 0.05 0.05 0.00
2017‑03‑30 OTC HVCW Harrison, Vickers & Waterman 0.08 1.61 0.00 0.00 0.00
2017‑03‑30 OTC DLYT Dais Analytic 5.33 2.20 0.05 0.04 -20.00
2017‑03‑30 OTC HXWWF Huixin Waste Water Solutions 11.67 80.46 0.50 0.50 0.00
2017‑03‑30 OTC HYDI Hydromer 3.10 5.74 0.65 0.65 0.00
2017‑03‑30 AMEX CUO Continental Materials 32.36 151.59 25.40 18.90 -25.59
2017‑03‑30 OTC AXPW Axion Power International 0.87 0.60 0.01 0.01 0.00
2017‑03‑30 NYSE CCG Campus Crest Communities 584.91 106.74 7.00 7.00 0.00
2017‑03‑30 OTC DPSIP DecisionPoint Systems 37.88 64.55 2.94 2.94 0.00
2017‑03‑30 OTC DLOV Daleco Resources 0.72 0.68 0.01 0.01 0.00
2017‑03‑30 OTC IEHC IEH 14.33 20.13 6.22 6.22 0.00
2017‑03‑30 OTC DROP Fuse Science 0.22 0.45 0.00 0.00 0.00
2017‑03‑30 NASDAQ CDTI Clean Diesel Technologies 0.03 36.84 2.58 1.34 -48.06
2017‑03‑30 OTC DTST Data Storage 8.96 4.38 0.09 0.07 -22.22
2017‑03‑30 OTC DVLY Deer Valley 7.91 35.66 0.65 0.51 -21.54
2017‑03‑30 OTC INBI Infusion Brands International 0.36 17.94 0.00 0.00 0.00
2017‑03‑30 OTC ECDC East Coast Diversified 1.24 0.40 0.00 0.00 0.00
2017‑03‑30 NASDAQ OCC Optical Cable 15.58 64.09 2.80 2.35 -16.07
2017‑03‑30 OTC ECEZ Ecosciences 0.23 0.03 0.00 0.00 -23.53
2017‑03‑30 OTC ECOB Eco Building Products 2.47 0.45 0.00 0.00 -50.00
2017‑03‑30 NYSE CBR CIBER 25.31 786.96 0.32 0.31 -3.13
2017‑03‑30 OTC EDIG e.Digital 11.75 0.02 0.04 0.04 0.00
2017‑03‑30 OTC IPLO International Packaging and Logistics Group 4.06 1.13 0.41 0.41 0.00
2017‑03‑30 OTC LCDX Lucid 10.21 3.34 1.18 1.20 1.69
2017‑03‑30 OTC IPTK AS-IP Tech 8.07 0.17 0.05 0.05 0.00
2017‑03‑30 NASDAQ LBTYA Liberty Global plc 1,704.64 18,280.00 35.50 31.83 -10.34
2017‑03‑30 OTC EFTB EFT Holdings 1.52 0.44 0.02 0.02 0.00
2017‑03‑30 OTC DYNR DynaResource 23.41 9.50 1.41 1.40 -0.71
2017‑03‑30 OTC IRIG Integrated Drilling Equipment Holdings 0.45 87.29 0.05 0.05 0.00
2017‑03‑30 OTC IRIGU Integrated Drilling Equipment Holdings 1.34 87.29 0.15 0.15 0.00
2017‑03‑30 OTC IRIGW Integrated Drilling Equipment Holdings 0.00 87.29 0.00 0.00 0.00
2017‑03‑30 OTC EAUI EAU Technologies 0.29 0.95 0.01 0.01 0.00
2017‑03‑30 NASDAQ PDEX Pro-Dex 30.80 21.94 4.65 6.95 49.46
2017‑03‑30 NASDAQ CALL magicJack VocalTec 114.96 97.40 8.60 8.40 -2.33
2017‑03‑30 OTC EHSK Enhance Skin Products 0.91 0.00 0.00 0.00 0.00
2017‑03‑30 AMEX INTT inTEST 85.78 40.23 6.26 7.85 25.40
2017‑03‑30 OTC ITNM International Monetary Systems 3.51 12.34 4.95 5.98 20.81
2017‑03‑30 OTC ITXN International Textile Group 6.85 610.41 0.25 0.25 0.00
2017‑03‑30 AMEX LGL LGL Group 15.08 20.89 4.75 5.44 14.53
2017‑03‑30 OTC ECOP Eco-Shift Power 0.90 1.27 0.01 0.01 7.92
2017‑03‑30 OTC JDOGQ John D. Oil & Gas Co. 0.01 1.43 0.00 0.00 0.00
2017‑03‑30 OTC ELRA Elray Resources 0.23 3.86 0.00 0.00 0.00
2017‑03‑30 OTC ECPN El Capitan Precious Metals 33.56 0.00 0.08 0.08 0.00
2017‑03‑30 OTC JFGI Jacobs Financial Group 0.96 1.34 0.00 0.00 0.00
2017‑03‑30 OTC ELTZ Elite Books 2.32 0.00 0.00 0.01 179.78
2017‑03‑30 OTC JGPK Jagged Peak 18.72 61.71 0.96 0.96 0.00
2017‑03‑30 NASDAQ SYPR Sypris Solutions 29.30 91.80 0.90 1.41 56.67
2017‑03‑30 OTC FLUX Flux Power Holdings 1.01 0.90 0.05 0.04 -20.00
2017‑03‑30 OTC FLXT Flexpoint Sensor Systems 4.70 0.31 0.07 0.06 -14.29
2017‑03‑30 OTC MTXS Matches 0.94 98.54 0.01 0.01 0.00
2017‑03‑30 OTC SPIR Spire 0.09 22.11 0.01 0.01 0.00
2017‑03‑30 AMEX UUU Universal Security Instruments 4.05 14.08 2.95 1.20 -59.32
2017‑03‑30 OTC NMKTF Newmarket Gold 74.49 2,198.40 6.30 6.30 0.00
2017‑03‑30 OTC FLST FuelStream 0.00 0.69 0.00 0.00 20.00
2017‑03‑30 OTC FNHI Franchise Holdings International 3.31 0.36 0.05 0.05 0.00
2017‑03‑30 OTC FOSI Frontier Oilfield Services 3.74 1.28 0.35 0.27 -22.86
2017‑03‑30 OTC FOUR 4Licensing 0.07 1.17 0.01 0.01 0.00
2017‑03‑30 OTC NNUTU Royal Hawaiian Orchards 48.84 26.65 2.30 2.20 -4.35
2017‑03‑30 AMEX IEC IEC Electronics 41.69 96.45 3.70 4.11 11.08
2017‑03‑30 OTC NOHO Novation Holdings 1.21 0.26 0.00 0.00 100.00
2017‑03‑30 NYSE I Intelsat 17.50 2,610.15 4.45 3.87 -13.03
2017‑03‑30 OTC FPFI Fresh Promise Foods 0.06 0.00 0.00 0.00 0.00
2017‑03‑30 OTC NRGT Energy Today 14.40 0.86 0.06 0.06 0.00
2017‑03‑30 OTC FPVD Force Protection Video Equipment 0.00 0.00 0.00 0.00 -47.59
2017‑03‑30 NASDAQ PYDS Payment Data Systems 13.64 12.08 1.33 1.70 27.82
2017‑03‑30 OTC OMVE Omni Ventures 0.08 0.31 0.00 0.00 0.00
2017‑03‑30 NASDAQ MTBC Medical Transcription Billing 15.92 24.49 0.65 4.02 518.46
2017‑03‑30 OTC EXCC Excel 18.44 17.12 0.17 0.18 5.88
2017‑03‑30 OTC FDNH Foundation Healthcare 1.08 126.14 0.25 0.06 -76.00
2017‑03‑30 OTC MFTH Medisafe 1 Technologies 0.09 1.80 0.00 0.00 0.00
2017‑03‑30 OTC FARE World Moto 2.09 0.00 0.00 0.00 -30.00
2017‑03‑30 OTC FFFC FastFunds Financial 0.50 0.82 0.00 0.00 0.00
2017‑03‑30 NASDAQ DAIO Data I 0.08 23.41 4.91 11.52 134.62
2017‑03‑30 OTC MGUY Mogul Energy International 0.06 0.05 0.01 0.01 0.00
2017‑03‑30 OTC BODY Body Central 0.02 0.00 0.01 0.01 0.00
2017‑03‑30 NASDAQ ASTC Astrotech 13.31 2.33 1.31 2.93 123.66
2017‑03‑30 AMEX MOC Command Security 31.64 162.18 2.52 3.12 24.01
2017‑03‑30 NYSE TCPI TCP International Holdings 33.53 489.52 1.18 1.18 0.00
2017‑03‑30 AMEX MLSS Milestone Scientific 40.50 10.48 1.55 0.92 -40.65
2017‑03‑30 OTC HOLL Hollywood Media 17.43 0.62 0.75 0.77 2.67
2017‑03‑30 OTC MMPW Multimedia Platforms 0.73 1.81 0.01 0.01 0.00
2017‑03‑30 NASDAQ FNJN Finjan Holdings 54.66 18.39 1.54 2.92 89.61
2017‑03‑30 OTC ITKG Integral Technologies 8.45 0.10 0.06 0.06 0.00
2017‑03‑30 OTC BZ Boise 2.52 2,555.36 0.03 0.03 0.00
2017‑03‑30 OTC FHRT First Hartford 6.72 75.67 2.90 2.90 0.00
2017‑03‑30 OTC MPSP MedPro Safety Products 0.28 2.67 0.01 0.01 0.00
2017‑03‑30 OTC EDMC Education Management 1.26 2,272.74 0.01 0.01 0.00
2017‑03‑30 OTC MSAH Man Shing Agricultural Holdings 0.48 33.40 0.01 0.01 0.00
2017‑03‑30 OTC FLCR FullCircle Registry 0.72 1.09 0.01 0.00 -43.59
2017‑03‑30 NASDAQ XGTI XG Technology 18.48 6.57 1.58 1.39 -12.03
2017‑03‑30 OTC UPGI Universal Power Group 5.81 91.93 1.05 1.14 8.57
2017‑03‑30 OTC FLUG Flurida Group 16.51 38.38 0.45 0.43 -3.59
2017‑03‑30 OTC NULM New Ulm Telecom 48.96 42.32 9.29 9.50 2.26
2017‑03‑30 OTC FRZT Freeze Tag 0.05 0.14 0.00 0.00 0.00
2017‑03‑30 OTC NXCR NexCore Healthcare Capital 2.65 13.96 0.05 0.05 0.00
2017‑03‑30 OTC ACRB Asia Carbon Industries 0.28 45.94 0.01 0.01 0.00
2017‑03‑30 NASDAQ VGGL Viggle 1.38 4.51 0.42 0.42 0.00
2017‑03‑30 OTC FUTU Future Healthcare of America 0.90 3.84 0.08 0.08 0.00
2017‑03‑30 OTC OKRG Oakridge Holdings 0.03 4.53 0.02 0.02 0.00
2017‑03‑30 NASDAQ OXBR Oxbridge Re Holdings 22.75 19.06 6.20 2.25 -63.71
2017‑03‑30 OTC GLTC GelTech Solutions 19.28 1.20 0.27 0.27 0.00
2017‑03‑30 OTC GLUC Glucose Health 0.63 0.31 0.05 0.14 199.13
2017‑03‑30 OTC PARF Paradise 17.67 23.23 28.01 34.00 21.39
2017‑03‑30 OTC SOUP Soupman 5.78 2.65 0.02 0.02 0.00
2017‑03‑30 AMEX HRT Arrhythmia Research Technology 11.62 19.64 4.10 4.10 0.00
2017‑03‑30 OTC LXRP Lexaria Bioscience 21.74 0.06 0.37 0.37 0.00
2017‑03‑30 OTC GYTI Gyrotron Technology 5.77 0.08 0.40 0.40 0.00
2017‑03‑30 OTC MPAD Micropac Industries 21.27 19.73 8.70 8.25 -5.17
2017‑03‑30 OTC HAMP Hampshire Group 0.09 91.47 0.01 0.01 0.00
2017‑03‑30 OTC NESV National Energy Services 0.06 17.61 0.00 0.00 0.00
2017‑03‑30 AMEX MXC Mexco Energy 7.68 2.53 4.15 3.55 -14.46
2017‑03‑30 OTC HCTI Hybrid Coating Technologies 0.05 0.01 0.00 0.00 0.00
2017‑03‑30 NASDAQ ESES Eco-Stim Energy Solutions 30.70 8.35 1.13 1.28 13.27
2017‑03‑30 OTC HERB YaSheng Group 42.43 938.90 0.26 0.27 3.85
2017‑03‑30 OTC HDII Hypertension Diagnostics 0.13 3.14 0.00 0.00 0.00
2017‑03‑30 OTC HEWA HealthWarehouse.com 10.66 10.38 0.25 0.25 0.00
2017‑03‑30 OTC TPLM Triangle Petroleum 5.37 358.13 0.12 0.07 -41.67
2017‑03‑30 OTC HGHN TEC Technology 9.05 32.90 0.30 0.30 0.00
2017‑03‑30 NASDAQ HOTR Chanticleer Holdings 6.35 41.70 0.37 2.10 467.57
2017‑03‑30 OTC HHWW HW Holdings 1.75 0.38 0.03 0.03 0.00
2017‑03‑30 OTC RLIA ReliaBrand 0.27 0.31 0.00 0.00 0.00
2017‑03‑30 OTC RMCP Revolutions Medical 0.13 0.04 0.00 0.00 50.00
2017‑03‑30 OTC PRXG Pernix Group 4.93 195.49 0.52 0.52 0.00
2017‑03‑30 OTC OPHI Organic Plant Health 0.56 0.87 0.01 0.01 0.00
2017‑03‑30 OTC GCFB Granite City Food & Brewery 8.31 134.16 1.22 1.00 -18.03
2017‑03‑30 NASDAQ CIDM Cinedigm 18.98 90.39 1.37 1.25 -8.76
2017‑03‑30 NASDAQ ITUS ITUS 30.29 0.36 3.20 3.20 0.00
2017‑03‑30 OTC MYHI Mountain High Acquisitions 19.52 0.02 0.21 0.21 0.00
2017‑03‑30 OTC IGOI iGo 8.10 16.93 2.65 2.75 3.77
2017‑03‑30 OTC GFDV General Finance & Development 12.29 276.93 1.00 0.45 -55.00
2017‑03‑30 OTC EMIS Emisphere Technologies 33.18 1.20 0.50 0.48 -4.00
2017‑03‑30 OTC GFMH Goliath Film & Media Holdings 1.04 0.25 0.00 0.01 34.09
2017‑03‑30 OTC GFNL Genesis Financial 0.07 0.05 0.08 0.08 0.00
2017‑03‑30 OTC BDMS Birner Dental Management Services 24.27 61.76 13.00 13.00 0.00
2017‑03‑30 OTC GFRP GFR Pharmaceuticals 4.21 4.27 0.10 0.10 0.00
2017‑03‑30 AMEX ISDR Issuer Direct 40.27 12.06 9.95 17.70 77.89
2017‑03‑30 OTC CDNN China Industrial Steel 0.12 649.32 0.00 0.00 0.00
2017‑03‑30 OTC SNWV SANUWAVE Health 18.10 1.38 0.14 0.13 -7.14
2017‑03‑30 OTC DEWM Dewmar International BMC 5.84 0.23 0.00 0.00 0.00
2017‑03‑30 NYSE HTZ Hertz Global Holdings 1,855.88 8,803.00 17.25 17.77 3.01
2017‑03‑30 OTC GIDYL GI Dynamics 0.33 0.55 0.03 0.03 0.00
2017‑03‑30 OTC GJST GEO JS Tech Group 10.25 2.40 0.05 0.05 0.00
2017‑03‑30 OTC GLBD Global Seed 45.00 0.00 9.00 9.00 0.00
2017‑03‑30 AMEX IFMI Institutional Financial Markets 32.38 55.35 1.15 1.16 0.87
2017‑03‑30 OTC GIGL Giggles N' Hugs 1.46 3.02 0.01 0.01 0.00
2017‑03‑30 OTC CEHD China Electronics Holdings 0.17 26.21 0.01 0.01 0.00
2017‑03‑30 OTC NOBGF Noble Group 33.96 2,302.07 0.15 0.13 -13.33
2017‑03‑30 OTC GLGI Greystone Logistics 6.67 40.04 0.22 0.23 4.55
2017‑03‑30 OTC PDNLA Presidential Realty 3.43 0.94 0.80 0.80 0.00
2017‑03‑30 OTC GLLA Gilla 19.15 4.55 0.15 0.14 -5.33
2017‑03‑30 OTC GLUX Great Lakes Aviation 1.79 59.15 0.20 0.20 0.00
2017‑03‑30 OTC GLXZ Galaxy Gaming 25.12 12.45 0.62 0.64 2.42
2017‑03‑30 OTC PETV PetVivo Holdings 7.51 0.01 0.35 0.40 14.29
2017‑03‑30 NASDAQ RAVE Rave Restaurant Group 0.02 57.11 2.20 1.70 -22.73
2017‑03‑30 OTC GMEV GME Innotainment 0.32 2.97 0.01 0.01 0.00
2017‑03‑30 OTC ROYL Royale Energy 9.61 1.21 0.58 0.44 -24.14
2017‑03‑30 NASDAQ IRG Ignite Restaurant Group 9.68 450.28 0.37 0.37 0.00
2017‑03‑30 NYSE GMRE Global Medical REIT 0.00 8.21 8.34 7.14 -14.39
2017‑03‑30 OTC SOYL American Soil Technologies 0.20 0.00 0.00 0.00 33.03
2017‑03‑30 OTC ACCA Acacia Diversified Holdings 29.28 0.31 1.65 1.68 1.82
2017‑03‑30 OTC PRGB Protea Biosciences Group 28.59 2.45 0.07 0.07 2.86
2017‑03‑30 OTC SPCL Solaris Power Cells 0.10 0.03 0.00 0.00 0.00
2017‑03‑30 NASDAQ PETS PetMed Express 909.95 249.18 20.13 46.87 132.84
2017‑03‑30 OTC PHLI PacificHealth Laboratories 0.42 6.91 0.01 0.02 100.00
2017‑03‑30 OTC PWAVQ Powerwave Technologies 0.01 444.45 0.00 0.00 0.00
2017‑03‑30 OTC GNKWF Genco Shipping & Trading 0.00 135.59 0.18 0.12 -30.56
2017‑03‑30 OTC GNPT Green Parts International 0.20 7.28 0.00 0.00 0.00
2017‑03‑30 NASDAQ SINO Sino-Global Shipping America 22.75 11.45 2.63 2.03 -22.81
2017‑03‑30 NASDAQ GNUS Genius Brands International 23.98 0.87 4.01 2.59 -35.36
2017‑03‑30 OTC ORBT Orbit International 19.06 24.84 4.25 4.25 0.00
2017‑03‑30 OTC GNZR Generation Zero Group 1.60 0.08 0.03 0.03 0.00
2017‑03‑30 NYSE IMN Imation 3.85 44.10 0.77 0.77 0.00
2017‑03‑30 OTC GOPH Gopher Protocol 53.50 0.17 1.12 1.03 -7.77
2017‑03‑30 NASDAQ AEY ADDvantage Technologies Group 13.91 48.71 1.88 1.37 -27.13
2017‑03‑30 OTC GPIW Grand Perfecta 1.91 13.00 0.07 0.06 -14.29
2017‑03‑30 OTC PPCQ Premier Pacific Construction 1.03 0.02 0.25 0.20 -20.00
2017‑03‑30 OTC PPRW Premier Power Renewable Energy 0.31 70.18 0.01 0.01 0.00
2017‑03‑30 OTC GRAS Greenfield Farms Food 0.15 1.66 0.00 0.00 0.00
2017‑03‑30 OTC GRLD Grilled Cheese Truck 6.98 2.56 0.43 0.35 -18.37
2017‑03‑30 OTC MYRY Myriad Interactive Media 0.46 0.09 0.00 0.00 0.00
2017‑03‑30 OTC PROT Proteonomix 0.24 0.03 0.03 0.03 0.00
2017‑03‑30 OTC PRVW Peer Review Mediation & Arbitration 16.66 8.33 1.80 1.80 0.00
2017‑03‑30 OTC GROV GroveWare Technologies 0.14 0.14 0.00 0.00 0.00
2017‑03‑30 AMEX TAT TransAtlantic Petroleum 41.13 68.59 1.12 1.51 34.82
2017‑03‑30 OTC GRPX Greenplex Services 2.19 0.04 0.06 0.06 0.00
2017‑03‑30 OTC PSMH PSM Holdings 0.44 17.56 0.01 0.01 0.00
2017‑03‑30 OTC PSSS Puissant Industries 1.75 0.47 0.10 0.12 25.00
2017‑03‑30 OTC GRSO Grow Solutions Holdings 5.11 6.78 0.11 0.10 -14.58
2017‑03‑30 NASDAQ CDNA CareDx 79.23 40.63 1.55 5.35 245.16
2017‑03‑30 OTC PTOS P2 Solar 1.35 0.15 0.02 0.02 0.00
2017‑03‑30 NASDAQ OVAS Ovascience 50.64 0.65 1.91 0.97 -49.21
2017‑03‑30 OTC GTMM Guitammer 5.71 1.58 0.06 0.06 0.00
2017‑03‑30 OTC RSKIA Risk Industries 41.21 10.90 8.30 8.30 0.00
2017‑03‑30 NASDAQ REXX Rex Energy 26.68 139.02 0.46 1.01 119.57
2017‑03‑30 AMEX DXR Daxor 16.39 1.45 7.48 3.64 -51.34
2017‑03‑30 OTC GWIN Glorywin Entertainment Group 24.45 3.85 1.17 1.17 0.00
2017‑03‑30 OTC WSCC Waterside Capital 0.81 2,167.42 0.01 0.01 0.00
2017‑03‑30 OTC LTRE Learning Tree International 26.88 70.66 2.40 2.00 -16.67
2017‑03‑30 NASDAQ NAKD Naked Brand Group 13.34 1.84 2.39 1.28 -46.44
2017‑03‑30 OTC RTBC Rotoblock 0.83 1.70 0.01 0.01 0.00
2017‑03‑30 NASDAQ NAOV NanoVibronix 21.18 0.23 6.20 4.34 -30.00
2017‑03‑30 OTC ZAZA ZaZa Energy 0.69 11.48 0.06 0.05 -16.67
2017‑03‑30 OTC VYEY Victory Energy 2.19 0.44 0.07 0.07 0.00
2017‑03‑30 OTC NBRI North Bay Resources 0.11 0.01 0.00 0.00 0.00
2017‑03‑30 OTC CCGI Car Charging Group 0.77 3.33 0.18 0.16 -13.51
2017‑03‑30 AMEX RVP Retractable Technologies 21.22 29.83 1.11 0.90 -18.92
2017‑03‑30 OTC SCIL Scientific Learning 14.09 21.06 0.59 0.59 0.00
2017‑03‑30 OTC WTSLQ Wet Seal 0.38 580.40 0.00 0.00 0.00
2017‑03‑30 OTC NEOM NeoMedia Technologies 0.05 3.51 0.00 0.00 0.00
2017‑03‑30 OTC SANT Santeon Group 0.05 4.28 0.04 0.04 0.00
2017‑03‑30 OTC HKBT HK Battery Technology 16.77 0.28 0.25 0.25 0.00
2017‑03‑30 OTC HIITQ Hii Technologies 0.06 35.41 0.00 0.00 0.00
2017‑03‑30 NASDAQ MBLX Metabolix 1.05 1.16 0.37 0.37 0.00
2017‑03‑30 NASDAQ CERE Ceres 11.13 2.72 0.40 0.40 0.00
2017‑03‑30 NASDAQ PERF Perfumania Holdings 28.82 541.96 1.15 1.86 61.74
2017‑03‑30 AMEX ONP Orient Paper 17.59 134.74 1.01 1.31 29.70
2017‑03‑30 OTC RVUE RVUE Holdings 11.69 1.10 0.04 0.04 10.53
2017‑03‑30 OTC RXMD Progressive Care 0.59 8.24 0.02 0.02 5.26
2017‑03‑30 OTC HMTF Home Treasure Finders 0.53 0.45 0.04 0.04 0.00
2017‑03‑30 NASDAQ DYSL Dynasil of America 21.13 37.28 1.24 1.29 4.03
2017‑03‑30 OTC HPTG HydroPhi Technologies Group 1.10 0.28 0.00 0.00 0.00
2017‑03‑30 NASDAQ NSPH Nanosphere 22.89 21.07 1.69 1.69 0.00
2017‑03‑30 OTC HRAA Health Revenue Assurance Holdings 0.09 7.10 0.00 0.00 0.00
2017‑03‑30 OTC AXCG Eyes on the Go 2.94 0.05 0.00 0.00 0.00
2017‑03‑30 OTC GACR Green Automotive 0.37 3.03 0.00 0.00 25.00
2017‑03‑30 OTC GAWK Gawk 6.34 0.00 0.00 0.00 0.00
2017‑03‑30 OTC SCND Scientific Industries 4.68 8.15 3.00 3.09 3.00
2017‑03‑30 OTC AZRH Azure Holding Group 0.54 0.01 0.01 0.00 -37.14
2017‑03‑30 NASDAQ SGRP SPAR Group 26.01 134.32 1.01 1.27 25.74
2017‑03‑30 AMEX NEN New England Realty Associates 7.10 49.56 67.25 71.25 5.95
2017‑03‑30 OTC MDNT Medient Studios 0.29 2.06 0.00 0.00 0.00
2017‑03‑30 OTC HUWX Heatwurx 0.00 0.01 0.14 0.14 0.00
2017‑03‑30 OTC HOVVB Hovnanian Enterprises 369.26 2,451.66 2.50 2.50 0.00
2017‑03‑30 OTC PRVT Private Media Group 0.14 8.83 0.01 0.01 0.00
2017‑03‑30 OTC IAIC Information Analysis 2.54 6.73 0.23 0.22 -4.35
2017‑03‑30 OTC ADTM Adaptive Medias 0.07 4.65 0.00 0.00 0.00
2017‑03‑30 OTC SFMI Silver Falcon Mining 0.60 0.02 0.00 0.00 0.00
2017‑03‑30 OTC IBTGF International Barrier Technology 16.11 9.16 0.30 0.30 0.00
2017‑03‑30 NASDAQ NETE Net Element 14.97 54.29 0.91 6.32 594.51
2017‑03‑30 OTC CRVW Careview Communications 23.69 5.97 0.09 0.17 88.89
2017‑03‑30 OTC SGTI Shengtai Pharmaceutical 0.29 179.03 0.03 0.03 0.00
2017‑03‑30 NYSE MCS Marcus Corporation 482.99 543.86 30.90 26.10 -15.53
2017‑03‑30 OTC SGZH U.S. China Mining Group 0.19 3.02 0.01 0.01 0.00
2017‑03‑30 OTC AMCO Armco Metals Holdings 0.08 124.19 0.01 0.01 0.00
2017‑03‑30 OTC BOPH Bohai Pharmaceuticals Group 8.18 175.09 0.62 0.40 -35.48
2017‑03‑30 OTC STRI STR Holdings 3.40 20.11 0.18 0.18 0.00
2017‑03‑30 OTC IDVC Infrastructure Developments 1.42 0.03 0.00 0.00 33.33
2017‑03‑30 OTC IEEC India Ecommerce 0.18 0.01 0.01 0.01 0.00
2017‑03‑30 OTC GNIN Green Innovations 19.42 4.16 0.00 0.00 0.00
2017‑03‑30 OTC IFCR Integrated Freight 0.07 18.97 0.00 0.00 0.00
2017‑03‑30 NASDAQ CSPI CSP 49.79 111.48 11.10 12.20 9.91
2017‑03‑30 OTC IFXY Infrax Systems 0.14 0.12 0.00 0.00 0.00
2017‑03‑30 OTC IHRC Investors Heritage Capital 18.32 65.56 16.54 16.54 0.00
2017‑03‑30 OTC SKAJ Skajaquoda Group 13.00 1.66 13.00 13.00 0.00
2017‑03‑30 OTC MJXFF Majescor Resources 2.48 121.77 0.07 0.07 0.00
2017‑03‑30 OTC ISHCP International Shipholding 0.59 259.47 0.08 0.08 0.00
2017‑03‑30 OTC IMKG IMK Group 9.48 0.05 0.30 0.30 0.00
2017‑03‑30 OTC SKYC SKY Digital Stores 1.03 55.05 0.04 0.04 0.00
2017‑03‑30 AMEX AUMN Golden Minerals Co. 43.02 6.40 0.58 0.41 -29.31
2017‑03‑30 AMEX LODE Comstock Mining 30.12 5.07 0.23 0.32 39.13
2017‑03‑30 OTC GROG GroGenesis 14.03 0.00 0.12 0.13 6.89
2017‑03‑30 OTC IMTO InterMetro Communications 3.09 11.58 0.03 0.03 0.00
2017‑03‑30 OTC TPCS Techprecision 21.62 18.55 0.75 0.75 0.00
2017‑03‑30 OTC IMUN Immune Therapeutics 15.34 0.00 0.04 0.04 0.00
2017‑03‑30 OTC INBP Integrated BioPharma 4.44 46.95 0.22 0.21 -4.55
2017‑03‑30 NASDAQ GEVO Gevo 9.53 27.21 1.28 0.47 -62.89
2017‑03‑30 OTC INNV Innovus Pharmaceuticals 15.92 4.82 0.11 0.10 -9.55
2017‑03‑30 OTC INRD Inrad Optics 9.32 9.77 0.69 0.69 0.00
2017‑03‑30 OTC MPVC Modern PVC 0.06 0.00 0.01 0.01 0.00
2017‑03‑30 OTC INVU Investview 64.92 0.13 0.03 0.03 0.00
2017‑03‑30 AMEX SIF SIFCO Industries 36.41 121.46 8.00 5.60 -30.00
2017‑03‑30 OTC SMDM Singing Machine 18.00 52.92 0.49 0.46 -6.12
2017‑03‑30 AMEX NES Nuverra Environmental Solutions 228.07 152.18 0.26 19.44 7,376.92
2017‑03‑30 OTC OPXS Optex Systems Holdings 6.14 18.55 0.66 0.71 7.58
2017‑03‑30 OTC ILED Evolucia 1.76 2.01 0.00 0.00 8.33
2017‑03‑30 OTC ISYG Insynergy Products 6.27 0.43 0.30 0.15 -50.00
2017‑03‑30 OTC ITCC InsPro Technologies 9.65 21.83 0.05 0.05 0.00
2017‑03‑30 OTC SNAS Sino Assurance 4.82 8.77 0.08 0.08 0.00
2017‑03‑30 OTC ESOA Energy Services of America 29.87 140.50 1.71 1.69 -1.17
2017‑03‑30 NASDAQ EVK Ever-Glory International Group 33.28 392.67 2.75 2.85 3.64
2017‑03‑30 OTC IVDN Innovative Designs 6.40 0.37 0.26 0.25 -3.85
2017‑03‑30 OTC IWAL iWallet 0.51 0.15 0.01 0.01 0.00
2017‑03‑30 NASDAQ SMIT Schmitt Industries 7.19 12.40 1.62 2.52 55.56
2017‑03‑30 NASDAQ ANAD ANADIGICS 30.53 58.65 0.34 0.34 0.00
2017‑03‑30 NYSE WNC Wabash National 1.44 1,845.44 20.31 24.29 19.60
2017‑03‑30 OTC JAMN Jammin Java 2.31 11.20 0.01 0.01 0.00
2017‑03‑30 OTC JANL Janel 5.84 77.77 8.50 8.50 0.00
2017‑03‑30 OTC SOST Southern States Sign Co. 4.10 3.48 0.10 0.10 0.00
2017‑03‑30 OTC JOEY Joey New York 0.60 0.47 0.02 0.02 0.00
2017‑03‑30 OTC HELIQ CHC Group 2.73 1,382.49 1.00 1.00 0.00
2017‑03‑30 OTC NRTHF Northern Power Systems 3.35 35.90 0.14 0.14 0.71
2017‑03‑30 NASDAQ BIOC Biocept 32.94 3.22 2.12 0.29 -86.32
2017‑03‑30 NASDAQ QBAK Qualstar 22.75 9.42 5.12 12.58 145.70
2017‑03‑30 OTC SPMI Speedemissions 0.82 3.44 0.01 0.01 0.00
2017‑03‑30 OTC KATY Katy Industries 0.87 113.96 0.25 0.11 -56.00
2017‑03‑30 OTC WLOLQ Winland Ocean Shipping 1.95 60.76 0.01 0.01 0.00
2017‑03‑30 AMEX RWC RELM Wireless 49.73 50.69 5.05 3.61 -28.51
2017‑03‑30 NASDAQ EYEG Eyegate Pharmaceuticals 11.01 0.67 2.34 0.60 -74.36
2017‑03‑30 NASDAQ BLFS BioLife Solutions 74.81 8.23 2.04 5.31 160.29
2017‑03‑30 NASDAQ FXCM FXCM 17.20 284.06 2.80 2.80 0.00
2017‑03‑30 OTC SRGG Surge Global Energy 0.82 0.00 0.05 0.05 0.00
2017‑03‑30 OTC SKBI Skystar Bio-Pharmaceutical 0.43 42.48 0.05 0.05 0.00
2017‑03‑30 OTC KJFI Comjoyful International 0.31 1.04 0.15 0.15 0.00
2017‑03‑30 OTC PGAS Petrogress 5.34 18.08 0.03 0.03 0.00
2017‑03‑30 OTC INTZ Intrusion 4.36 6.10 0.30 0.31 3.33
2017‑03‑30 OTC KRANQ Kranem 0.45 8.32 0.01 0.01 0.00
2017‑03‑30 OTC PSWW Principal Solar 1.28 0.48 0.20 0.23 15.00
2017‑03‑30 NASDAQ ELON Echelon 20.80 32.38 6.20 4.68 -24.52
2017‑03‑30 OTC KSIX KSIX Media Holdings 6.80 3.30 0.10 0.08 -20.00
2017‑03‑30 OTC IVFH Innovative Food Holdings 18.93 35.17 0.49 0.63 28.57
2017‑03‑30 OTC STHC Southcorp Capital 0.25 0.02 0.00 0.00 -4.76
2017‑03‑30 NASDAQ INAP Internap 1,053.96 298.30 3.79 14.09 271.77
2017‑03‑30 OTC LCAR Lescarden 2.54 0.12 0.04 0.04 0.00
2017‑03‑30 OTC LCTC Lifeloc Technologies 32.66 8.38 13.00 13.00 0.00
2017‑03‑30 OTC LEAI Legacy Education Alliance 8.52 89.20 0.34 0.37 10.45
2017‑03‑30 OTC STRZ Star Buffet 4.34 26.08 1.35 1.35 0.00
2017‑03‑30 OTC LEOM Leo Motors 21.54 4.30 0.12 0.13 8.33
2017‑03‑30 OTC LFAP LifeApps Brands 0.21 0.01 0.01 0.01 0.00
2017‑03‑30 NASDAQ CLNT Cleantech Solutions International 5.82 17.36 2.92 9.38 221.23
2017‑03‑30 OTC LGNZZ Ligand Pharmaceuticals Incorporated Beta Contingent Value 0.24 108.97 0.01 0.01 5.00
2017‑03‑30 OTC QFOR Quadrant 4 Systems 5.35 52.04 0.05 0.05 0.00
2017‑03‑30 OTC LGYV Legacy Ventures International 0.33 0.07 1.05 1.05 0.00
2017‑03‑30 NASDAQ EDUC Educational Development 56.04 106.63 8.90 20.00 124.72
2017‑03‑30 OTC SUWN Sunwin Stevia International 21.96 19.35 0.11 0.11 0.00
2017‑03‑30 AMEX CVSL CVSL 38.97 144.25 0.96 0.96 0.00
2017‑03‑30 OTC PSTRQ PostRock Energy 0.14 83.50 0.02 0.02 0.00
2017‑03‑30 OTC LMNK Lifestyle Medical Network 8.54 1.61 0.21 0.24 15.97
2017‑03‑30 OTC SVLT Sunvault Energy 8.34 4.60 0.06 0.06 -4.76
2017‑03‑30 OTC TCKF Tomichi Creek Outfitters 10.00 0.41 0.35 0.38 8.69
2017‑03‑30 OTC TORZ Sutor Technology Group 5.08 405.42 0.12 0.12 0.00
2017‑03‑30 OTC LOGX PeerLogix 3.11 0.01 0.06 0.07 16.67
2017‑03‑30 OTC IDEA Invent Ventures 0.40 0.14 0.01 0.01 0.00
2017‑03‑30 OTC LSTS Lustros 0.07 0.20 0.00 0.00 0.00
2017‑03‑30 OTC LTTC Lattice 2.09 7.59 0.02 0.02 0.00
2017‑03‑30 OTC LUVU Luvu Brands 2.99 16.93 0.04 0.04 0.00
2017‑03‑30 OTC REMI Remedent 3.60 2.36 0.18 0.18 0.00
2017‑03‑30 NASDAQ FTEK Fuel-Tech 24.21 55.16 1.04 1.11 6.73
2017‑03‑30 AMEX PZG Paramount Gold Nevada 21.23 0.28 1.65 1.23 -25.45
2017‑03‑30 OTC MAYGF Meadow Bay Gold 3.68 476.04 0.05 0.05 0.00
2017‑03‑30 OTC IVDA Iveda Solutions 8.76 3.07 0.38 0.28 -26.32
2017‑03‑30 AMEX BDR Blonder Tongue Laboratories 0.00 22.51 0.66 0.57 -13.64
2017‑03‑30 NASDAQ TBIO Transgenomic 5.21 1.56 0.56 0.52 -7.14
2017‑03‑30 AMEX CKX CKX Lands 20.59 0.86 11.95 10.30 -13.81
2017‑03‑30 NASDAQ STLY Stanley Furniture Co. 16.76 44.57 0.79 0.66 -16.46
2017‑03‑30 OTC BTHE Boston Therapeutics 3.02 0.10 0.06 0.05 -16.67
2017‑03‑30 NASDAQ ARTW Art's-Way Manufacturing Co. 11.15 20.72 3.65 2.60 -28.77
2017‑03‑30 NASDAQ WSCI WSI Industries 9.23 30.64 3.50 5.04 44.14
2017‑03‑30 NASDAQ SNOA Sonoma Pharmaceuticals 20.82 12.82 7.23 4.29 -40.66
2017‑03‑30 OTC MDIT Medite Cancer Diagnostics 20.69 9.24 0.85 0.80 -5.88
2017‑03‑30 OTC MDNL Maiden Lane Jewelry 23.61 8.85 2.25 2.25 0.00
2017‑03‑30 NASDAQ OCRX Ocera Therapeutics 30.11 0.61 1.29 1.79 38.76
2017‑03‑30 OTC TEVE Telvue 0.26 4.79 0.42 0.42 0.00
2017‑03‑30 OTC MELY Microelectronics Technology Co. 0.00 0.04 0.00 0.00 -50.00
2017‑03‑30 OTC MEME MeeMee Media 2.15 0.02 0.05 0.05 0.00
2017‑03‑30 OTC MERR Merriman Holdings 0.09 15.93 0.02 0.02 0.00
2017‑03‑30 NASDAQ AVEO AVEO Pharmaceuticals 354.96 2.52 0.65 2.94 352.31
2017‑03‑30 OTC SLGD Scott's Liquid Gold 19.90 35.23 1.56 1.62 3.85
2017‑03‑30 OTC TGICQ Triad Guaranty 0.31 207.39 0.02 0.02 0.00
2017‑03‑30 OTC TGLP Tongli Pharmaceuticals 0.74 11.11 0.05 0.05 0.00
2017‑03‑30 OTC ACUR Acura Pharmaceuticals 7.06 4.46 0.57 0.59 3.51
2017‑03‑30 OTC BTCS BTCS 29.49 0.36 0.12 0.12 0.00
2017‑03‑30 OTC MHYS Mass Hysteria Entertainment 0.72 0.04 0.00 0.00 0.00
2017‑03‑30 NASDAQ ALXA Alexza Pharmaceuticals 20.45 2.67 0.94 0.94 0.00
2017‑03‑30 OTC MITD MIT Holding 1.32 1.08 0.01 0.01 0.00
2017‑03‑30 OTC MIXX MIX 1 LIFE 0.70 2.28 0.29 0.04 -86.21
2017‑03‑30 OTC MJDS MOJO Data Solutions 0.63 0.00 0.04 0.04 0.00
2017‑03‑30 OTC LSCG Lighting Science Group 15.25 52.70 0.07 0.07 0.00
2017‑03‑30 OTC MJPI MJP International 0.65 0.01 0.05 0.05 0.00
2017‑03‑30 OTC MJTK CannaSys 9.65 0.07 0.01 0.01 -12.50
2017‑03‑30 OTC MKGI Monaker Group 35.50 0.40 2.75 2.65 -3.64
2017‑03‑30 OTC MMMB MamaMancini's Holdings 19.67 18.05 0.70 0.70 0.00
2017‑03‑30 OTC TLLEQ Teletouch Communications 0.10 34.42 0.00 0.00 53.85
2017‑03‑30 NASDAQ REFR Research Frontiers 28.61 1.24 1.47 0.90 -38.78
2017‑03‑30 OTC MNMT Motivating The Masses 5.69 5.14 0.35 0.35 0.00
2017‑03‑30 OTC ICPW Ironclad Performance Wear 18.84 24.99 0.25 0.22 -12.00
2017‑03‑30 NASDAQ RKDA Arcadia Biosciences 17.92 3.19 0.69 4.61 568.12
2017‑03‑30 OTC MOJO Mojo Organics 4.11 1.33 0.20 0.16 -20.00
2017‑03‑30 OTC MOST MobileSmith 24.72 1.87 1.25 1.00 -20.00
2017‑03‑30 NASDAQ ALQA Alliqua 16.51 18.24 0.64 1.71 167.19
2017‑03‑30 OTC MPGS Malaysia Pro-Guardians Security Management 2.11 0.00 0.02 0.02 2.03
2017‑03‑30 OTC WCRSD Western Capital Resources 41.79 74.21 4.45 4.45 0.00
2017‑03‑30 OTC TNBI Tanke Biosciences 0.13 28.56 0.01 0.01 0.00
2017‑03‑30 NASDAQ PFIN P & F Industries 27.04 57.28 7.95 7.33 -7.80
2017‑03‑30 OTC NPHC Nutra Pharma 13.04 0.17 0.00 0.01 75.00
2017‑03‑30 OTC BINDQ DNIB Unwind 2.92 15.40 0.14 0.14 0.00
2017‑03‑30 OTC MSPC Metrospaces 0.78 0.21 0.00 0.00 100.00
2017‑03‑30 OTC HKNI HKN 3.23 0.99 8.14 8.25 1.35
2017‑03‑30 NASDAQ LBTYB Liberty Global plc 1,822.28 18,280.00 37.40 35.70 -4.53
2017‑03‑30 NASDAQ ISIG Insignia Systems 12.61 24.91 1.36 1.24 -8.82
2017‑03‑30 OTC HHBT HH Biotechnology Holdings 39.65 7.99 2.82 2.82 0.00
2017‑03‑30 NYSE HOV Hovnanian Enterprises 330.85 2,451.66 2.29 2.37 3.49
2017‑03‑30 OTC TRAB TheraBiogen 0.06 0.95 0.00 0.00 0.00
2017‑03‑30 OTC OGES Oakridge Global Energy Solutions 10.93 0.00 0.07 0.04 -42.86
2017‑03‑30 OTC CCEL CRYO-CELL International 36.25 23.13 4.63 4.65 0.43
2017‑03‑30 NASDAQ LWAY Lifeway Foods 144.21 123.88 11.25 7.01 -37.69
2017‑03‑30 OTC NOVCQ Novation Companies 11.47 5.06 0.15 0.12 -20.00
2017‑03‑30 NYSE AM Antero Midstream Partners 0.00 1,889.99 33.00 26.42 -19.94
2017‑03‑30 OTC TONR Tonner-One World Holdings 0.33 0.90 0.00 0.00 0.00
2017‑03‑30 NASDAQ LOAN Manhattan Bridge Capital 47.57 4.65 5.60 6.10 8.93
2017‑03‑30 OTC NGEY New Global Energy 1.27 0.04 0.09 0.09 0.00
2017‑03‑30 OTC TRXA Trex Acquisition 2.96 479.62 0.10 0.10 0.00
2017‑03‑30 OTC NIMU Non-Invasive Monitoring Systems 12.64 0.01 0.17 0.16 -5.88
2017‑03‑30 OTC NMEX Northern Minerals & Exploration 0.90 0.01 0.02 0.02 45.70
2017‑03‑30 OTC CRMIQ Core Resource Management 1.70 0.26 0.14 0.14 0.00
2017‑03‑30 NASDAQ TCCO Technical Communications 21.07 4.21 2.35 7.80 231.91
2017‑03‑30 OTC NNUP NoCopi Technologies 2.05 1.38 0.03 0.04 34.62
2017‑03‑30 OTC ISHCQ International Shipholding 0.07 259.47 0.01 0.01 0.00
2017‑03‑30 OTC CNXR Connecture 6.45 81.89 1.10 0.28 -74.55
2017‑03‑30 NASDAQ OBCI Ocean Bio-Chem 46.57 36.21 4.66 3.88 -16.74
2017‑03‑30 AMEX INFU InfuSystems Holdings 46.62 70.50 2.17 2.25 3.69
2017‑03‑30 OTC PRXIQ Premier Exhibitions 9.59 29.39 1.95 1.95 0.00
2017‑03‑30 OTC LEAT Leatt 13.19 16.42 2.46 2.40 -2.44
2017‑03‑30 OTC THTI THT Heat Transfer Technology 3.27 46.28 0.18 0.16 -11.11
2017‑03‑30 OTC NUGN NuGene International 10.57 0.51 0.29 0.25 -13.79
2017‑03‑30 NASDAQ RCON Recon Technology 7.98 6.43 1.22 1.33 9.02
2017‑03‑30 OTC GPRC Guanwei Recycling 0.10 72.26 0.01 0.01 0.00
2017‑03‑30 OTC NVIC N-Viro International 0.20 1.19 0.01 0.02 100.00
2017‑03‑30 OTC CMFO China Marine Food Group 2.08 157.32 0.06 0.07 16.67
2017‑03‑30 NASDAQ DHRM Dehaier Medical Systems 7.81 21.37 1.69 1.69 0.00
2017‑03‑30 NASDAQ SCYX SCYNEXIS 62.21 0.26 2.77 1.76 -36.46
2017‑03‑30 OTC NWTR New Western Energy 0.06 0.35 0.00 0.00 -11.11
2017‑03‑30 NASDAQ CAPR Capricor Therapeutics 47.56 4.00 3.25 1.77 -45.54
2017‑03‑30 OTC TXGE Texas Gulf Energy, Incorporated. 0.18 15.58 0.00 0.00 0.00
2017‑03‑30 OTC AVTCQ AVT 0.34 6.95 0.01 0.01 0.00
2017‑03‑30 OTC OMCM OmniComm Systems 37.01 24.39 0.21 0.25 19.05
2017‑03‑30 OTC SRNA Surna 35.96 7.58 0.16 0.19 15.34
2017‑03‑30 OTC PHOT Growlife 21.61 1.23 0.01 0.01 0.00
2017‑03‑30 NYSE CTBB Qwest 0.00 6,247.00 24.54 21.33 -13.08
2017‑03‑30 OTC UBRG Universal Bioenergy 0.28 60.22 0.00 0.00 0.00
2017‑03‑30 OTC KAYS Kaya Holdings 28.30 0.95 0.22 0.20 -8.15
2017‑03‑30 AMEX ELMD Electromed 52.76 25.86 4.91 5.81 18.33
2017‑03‑30 OTC LRDC Laredo Oil 3.82 9.82 0.09 0.07 -22.22
2017‑03‑30 OTC UDWK US Dataworks 0.67 6.65 0.02 0.02 0.00
2017‑03‑30 OTC OPST OPT Sciences 19.16 7.07 25.00 24.70 -1.20
2017‑03‑30 OTC CRTN Cartesian 6.10 71.74 1.06 0.40 -62.26
2017‑03‑30 OTC ECIG Electronic Cigarettes International Group 1.17 54.23 0.01 0.01 25.00
2017‑03‑30 OTC AMMJ American Cannabis 34.98 1.56 0.70 0.68 -3.55
2017‑03‑30 OTC LVVV Livewire Ergogenics 1.99 0.24 0.00 0.00 5.58
2017‑03‑30 NASDAQ LTEA Long Blockchain 20.98 4.56 3.94 6.39 62.18
2017‑03‑30 OTC VHUB Vapor Hub International 0.76 6.50 0.01 0.00 -14.29
2017‑03‑30 OTC CPQQ China Power Equipment 0.71 36.77 0.03 0.03 0.00
2017‑03‑30 AMEX ETAK Elephant Talk Communications 4.87 12.86 0.17 0.17 0.00
2017‑03‑30 OTC CIHD Changda International Holdings 0.07 93.22 0.00 0.00 0.00
2017‑03‑30 OTC UMAM Umami Sustainable Seafood 0.57 97.43 0.01 0.01 0.00
2017‑03‑30 OTC OWOO One World Holdings 1.49 0.90 0.00 0.00 0.00
2017‑03‑30 OTC UMEWF UMeWorld 27.60 0.17 0.31 0.31 0.00
2017‑03‑30 OTC BABL Buildablock 0.07 0.13 0.00 0.00 0.00
2017‑03‑30 OTC OXFC Oxford City Football Club 43.22 0.62 10.05 10.05 0.00
2017‑03‑30 OTC OXYS OxySure Therapeutics 0.36 2.44 0.01 0.01 0.00
2017‑03‑30 OTC UNSS Universal Solar Technology 0.00 0.16 0.00 0.00 0.00
2017‑03‑30 OTC BTFL Monarch America 0.11 3.02 0.00 0.00 0.00
2017‑03‑30 NYSE MLR Miller Industries, Inc. 0.32 601.12 25.75 24.90 -3.30
2017‑03‑30 AMEX HMG HMG 10.37 0.07 11.00 15.25 38.64
2017‑03‑30 NYSE NXRT NexPoint Residential Trust 509.94 144.24 23.36 23.41 0.21
2017‑03‑30 OTC MCCX McorpCX 6.33 1.64 0.31 0.31 0.00
2017‑03‑30 OTC PDNLB Presidential Realty 1.50 0.94 0.36 0.35 -2.78
2017‑03‑30 NASDAQ TSRI TSR 10.10 62.57 5.60 6.55 16.96
2017‑03‑30 OTC PLXXF Plexus Holdings 30.32 2,528.05 0.90 0.90 0.00
2017‑03‑30 OTC PFWI Petrone Worldwide 25.60 0.33 0.11 0.07 -41.44
2017‑03‑30 NYSE GSI General Steel Holdings 24.05 1,543.07 1.21 1.21 0.00
2017‑03‑30 OTC SPDL Spindle 14.13 0.59 0.29 0.17 -41.38
2017‑03‑30 OTC DSOX Triton Emission Solutions 0.88 0.09 0.01 0.01 0.00
2017‑03‑30 NASDAQ FRED Fred's 0.18 2,125.42 13.12 3.33 -74.62
2017‑03‑30 OTC GNOW American CareSource Holdings 0.17 10.02 0.01 0.01 0.00
2017‑03‑30 OTC MFON Mobivity Holdings 25.47 8.43 0.72 0.70 -2.78
2017‑03‑30 OTC VMEM Violin Memory 1.26 50.87 0.05 0.05 0.00
2017‑03‑30 NASDAQ SFXE SFX Entertainment 1.29 354.45 0.01 0.01 0.00
2017‑03‑30 OTC VMCI Vemics 0.28 0.37 0.00 0.00 0.00
2017‑03‑30 OTC PROM Propel Media 6.00 61.23 0.02 0.02 0.00
2017‑03‑30 OTC PROP Propell Technologies Group 7.52 0.00 0.03 0.03 12.00
2017‑03‑30 NASDAQ BLIN Bridgeline Digital 8.36 16.29 0.82 1.95 137.80
2017‑03‑30 OTC PRSI Portsmouth Square 44.42 54.33 60.50 60.50 0.00
2017‑03‑30 NASDAQ LILA Liberty Global plc LiLAC Class A 1,195.80 18,280.00 22.02 23.11 4.95
2017‑03‑30 NASDAQ CHFS CHF Solutions 4.18 1.29 1.74 3.14 80.46
2017‑03‑30 OTC FTLF FitLife Brands 43.54 25.31 0.61 0.56 -8.20
2017‑03‑30 OTC MLFB Major League Football 3.28 0.09 0.08 0.06 -25.00
2017‑03‑30 NASDAQ CETX Cemtrex 27.89 120.63 3.31 2.61 -21.15
2017‑03‑30 OTC MLGT mLight Tech 0.32 1.40 0.01 0.02 340.00
2017‑03‑30 OTC MLHC M Line Holdings 0.36 8.70 0.00 0.00 0.00
2017‑03‑30 OTC PSSR PASSUR Aerospace 32.71 13.87 4.15 4.25 2.41
2017‑03‑30 OTC CDRBQ Code Rebel 0.14 0.53 0.01 0.01 0.00
2017‑03‑30 OTC PTOP Peer to Peer Network 0.63 0.00 0.00 0.00 300.00
2017‑03‑30 OTC PUBC Purebase 21.20 0.18 0.14 0.15 7.14
2017‑03‑30 NASDAQ EBIO Eleven Biotherapeutics 39.00 29.98 2.16 0.94 -56.48
2017‑03‑30 OTC VRTY Verity 0.03 2.41 0.00 0.00 0.00
2017‑03‑30 OTC VSTR ValueSetters 1.64 0.02 0.00 0.00 0.00
2017‑03‑30 OTC PXYN Praxsyn 9.80 66.60 0.01 0.01 -17.65
2017‑03‑30