NameMicroCap With Revenue
CreatorWilton
Latest Trade2017-11-22
Performance5.729
Current Holdings2000
Rules
MarketCap < 50M;
RevenueA > 0;
Price;

This stock screen finds microcap companies with positive annual revenue.


Copy Screen Create Alert
Buy Date Exchange Symbol Company Market Cap Revenue Buy Price Current Price % Change
2017‑11‑22 NASDAQ PRPO Precipio 9.21 1.56 1.26 1.26 0.00
2017‑11‑22 NASDAQ LINK Interlink Electronics 51.98 11.89 6.37 6.37 0.00
2017‑11‑22 NASDAQ FTFT Future FinTech Group 6.98 34.41 1.46 1.46 0.00
2017‑11‑17 AMEX CTEK CynergisTek 34.54 60.20 4.04 4.12 1.98
2017‑11‑17 NASDAQ FCRE FC Global Realty 8.55 38.40 1.09 1.04 -4.59
2017‑11‑17 NYSE RAS RAIT Financial Trust 38.46 173.61 0.39 0.40 2.56
2017‑11‑17 NASDAQ RIOT Riot Blockchain 55.91 0.01 8.13 15.99 96.68
2017‑11‑17 NASDAQ GLBR Global Brokerage 6.76 284.06 1.10 0.58 -47.18
2017‑11‑17 AMEX RHE Regional Health Properties 5.34 27.34 0.24 0.27 12.50
2017‑11‑17 NASDAQ DARE Dare Bioscience 15.05 0.77 2.63 2.73 3.80
2017‑11‑17 NASDAQ RSLS ReShape Lifesciences 15.06 0.79 1.61 1.63 1.24
2017‑11‑17 NASDAQ SLNO Soleno Therapeutics 17.12 1.45 1.60 1.52 -5.00
2017‑11‑17 OTC TGLSW Tecnoglass 28.54 305.02 0.82 0.92 12.20
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 23.01 -2.13
2017‑11‑14 NASDAQ MPAC Matlin & Partners Acquisition Corporation Class A 25.04 17.60 9.74 9.72 -0.21
2017‑11‑14 AMEX MICR Micron Solutions 10.02 19.64 3.68 3.40 -7.61
2017‑11‑14 NASDAQ PMTS CPI Card Group 49.52 308.70 0.88 0.90 2.86
2017‑11‑10 NASDAQ FWONK Liberty Media, Formula One Group Series C 37.88 5,276.00 37.45 39.03 4.22
2017‑11‑10 NASDAQ BATRK Liberty Media 22.32 5,276.00 22.60 22.76 0.71
2017‑11‑10 NASDAQ BATRA Liberty Media 22.26 5,276.00 22.64 22.79 0.66
2017‑11‑10 NASDAQ FWONA Liberty Media, Formula One Group Series A 36.52 5,276.00 35.84 37.23 3.88
2017‑11‑10 NASDAQ RELY Real Industry 15.10 1,249.70 0.65 0.52 -20.77
2017‑11‑10 NASDAQ ALT Altimmune 2.07 0.07 2.30 2.08 -9.57
2017‑11‑10 NASDAQ VERU Veru 35.86 22.13 1.27 1.16 -8.66
2017‑11‑10 NASDAQ LSXMK Liberty Media, Sirius XM Group Series C 40.29 5,276.00 40.98 40.75 -0.56
2017‑11‑10 OTC BATRB Liberty Media 23.49 5,276.00 23.92 23.92 0.00
2017‑11‑10 OTC FWONB Liberty Media, Formula One Group Series B 28.37 5,276.00 28.89 28.89 0.00
2017‑11‑10 NASDAQ LSXMA Liberty Media, Sirius XM Group Series A 40.26 5,276.00 41.02 40.83 -0.46
2017‑11‑10 NASDAQ LSXMB Liberty Media, Sirius XM Group Series B 43.69 5,276.00 44.50 44.50 0.00
2017‑11‑09 NYSE JBL Jabil Circuit 5.49 19,063.12 28.32 29.77 5.12
2017‑11‑09 NYSE CBM Cambrex 1.61 490.64 46.10 49.05 6.40
2017‑11‑09 NASDAQ RSYS RadiSys 31.70 212.39 0.67 0.78 16.42
2017‑11‑09 OTC DYGO Dynamic Gold 2.48 0.05 0.25 0.25 0.00
2017‑11‑09 NASDAQ ANTH Anthera Pharmaceuticals 22.55 0.14 1.86 2.06 10.75
2017‑11‑09 NYSE RAD Rite Aid 1.66 32,845.07 1.43 1.69 18.18
2017‑11‑09 NASDAQ IZEA IZEA 24.80 8.32 4.10 4.52 10.24
2017‑11‑09 NASDAQ IPAR Inter Parfums 1.34 521.07 43.30 43.10 -0.46
2017‑11‑09 NASDAQ TTGT TechTarget 0.38 106.62 13.00 13.45 3.46
2017‑11‑09 NYSE ITG Investment Technology Group 0.61 469.05 18.64 18.23 -2.20
2017‑11‑09 NYSE BIOA BioAmber 20.37 8.27 0.44 0.45 2.27
2017‑11‑07 NYSE DD Du Pont De Nemours 0.01 24,594.00 83.93 83.93 0.00
2017‑11‑07 NASDAQ SHLDW Sears Holdings 37.55 22,138.00 0.49 0.34 -30.61
2017‑11‑07 NASDAQ SNES SenesTech 9.35 0.32 2.48 0.88 -64.52
2017‑11‑03 NASDAQ SAUC Diversified Restaurant Holdings 44.70 166.52 1.57 1.60 1.91
2017‑11‑03 NASDAQ BBOX Black Box 54.50 855.73 2.98 3.75 26.05
2017‑11‑03 NASDAQ DRAD Digirad 49.02 125.47 2.45 2.35 -4.08
2017‑11‑03 NASDAQ WLB Westmoreland Coal 30.17 1,477.96 1.69 1.37 -18.93
2017‑11‑03 NASDAQ BWEN Broadwind Energy 36.08 180.84 2.67 2.41 -9.74
2017‑11‑03 NYSE LL Lumber Liquidators Holdings 0.82 960.59 30.71 28.16 -8.30
2017‑11‑03 NYSE HVT.A Haverty Furniture Companies 42.30 821.57 24.95 23.55 -5.61
2017‑11‑03 NASDAQ ZAGG ZAGG 0.62 401.86 18.40 22.60 22.83
2017‑11‑03 NASDAQ IRWD Ironwood Pharmaceuticals 2.34 273.96 15.87 15.61 -1.64
2017‑11‑03 NASDAQ SMRT Stein Mart 54.13 1,360.52 1.04 1.07 2.88
2017‑10‑31 NASDAQ SENEB Seneca Foods 0.33 1,245.68 35.25 33.50 -4.96
2017‑10‑31 NASDAQ AIRT Air T 43.19 148.47 19.50 21.90 12.34
2017‑10‑31 OTC ADAC Adama Technologies 23.35 2.88 0.07 0.07 0.00
2017‑10‑31 NASDAQ SENEA Seneca Foods 0.31 1,245.68 36.00 31.60 -12.22
2017‑10‑31 NASDAQ FLIR FLIR Systems 6.54 1,662.17 46.82 46.84 0.04
2017‑10‑27 NASDAQ UNAM Unico American 54.13 35.27 9.40 9.55 1.60
2017‑10‑18 AMEX VISI Volt Information Sciences 77.56 1,334.75 2.28 3.60 57.89
2017‑10‑05 OTC LTFD Littlefield 2.25 9.43 0.13 0.13 0.00
2017‑10‑05 OTC GNBA Groen Brothers Aviation 0.25 0.01 0.00 0.00 0.00
2017‑10‑05 OTC CPICQ CPI 0.04 361.68 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
2017‑10‑04 OTC AAPT All American Pet 0.23 0.02 0.00 0.00 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 PURT Purthanol Resources 0.84 0.31 0.01 0.01 0.00
2017‑10‑04 OTC VCST ViewCast.com 0.08 12.14 0.00 0.00 0.00
2017‑10‑04 OTC GFOO Genufood Energy Enzymes 0.16 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
2017‑10‑02 NYSE QCP Quality Care Properties 1,447.96 471.17 15.60 14.98 -3.97
2017‑10‑02 OTC EZTD EZTD 3.51 25.91 0.70 0.70 0.00
2017‑10‑02 NASDAQ AFOP Alliance Fiber Optic Products 0.29 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 GLCH Gleacher 6.80 1.93 1.10 1.10 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 172.08 1,099.54 41.89 43.50 3.84
2017‑10‑02 NASDAQ CRWN Crown Media Holdings 1.82 478.73 5.07 5.07 0.00
2017‑10‑02 OTC UNDT Universal Detection Technology 0.03 0.08 0.03 0.03 0.00
2017‑10‑02 OTC LPAD Lapolla Industries 0.07 86.39 0.56 0.56 0.00
2017‑10‑02 NASDAQ BEBE bebe stores 410.04 0.00 5.40 5.58 3.33
2017‑09‑21 NASDAQ GEC Great Elm Capital Group 32.47 4.93 3.45 3.45 0.00
2017‑09‑07 NASDAQ SHOS Sears Hometown and Outlet Stores 39.73 2,070.06 1.95 1.80 -7.69
2017‑09‑07 NYSE SSI Stage Stores 50.66 1,442.72 1.76 2.01 14.20
2017‑08‑31 OTC CMXC Cell MedX 14.49 0.01 0.36 0.36 0.00
2017‑08‑23 OTC DPDM Dolphin Digital Media 37.31 1.37 4.25 4.25 0.00
2017‑08‑23 NASDAQ MSDI Monster Digital 3.92 4.07 0.65 0.69 6.15
2017‑08‑23 OTC CGAC Code Green Apparel 2.65 0.27 0.01 0.01 0.00
2017‑08‑18 NYSE SCX Starrett Co. 56.10 207.02 6.95 8.15 17.27
2017‑08‑18 OTC MJMD MediJane Holdings 0.08 0.02 1.91 1.91 0.00
2017‑08‑16 NASDAQ DFBG Differential Brands Group 16.78 149.27 1.90 1.01 -46.84
2017‑08‑16 AMEX REED Reeds 29.28 42.47 1.80 2.00 10.83
2017‑08‑16 NASDAQ QRHC Quest Resource Holding 17.39 183.81 1.46 2.15 47.26
2017‑08‑16 OTC SCRID Social Reality 39.66 35.76 6.40 6.40 0.00
2017‑08‑16 NASDAQ XBIO Xenetic Biosciences 15.83 3.00 2.55 2.26 -11.37
2017‑08‑16 OTC GRNE Green Endeavors 290.25 3.39 0.28 0.28 0.00
2017‑08‑16 AMEX HEB Hemispherx BioPharma 7.24 0.09 0.37 0.31 -16.22
2017‑08‑16 NASDAQ ESDI Eastside Distilling 14.86 2.11 3.97 5.08 27.83
2017‑08‑16 NASDAQ SPU SkyPeople Fruit Juice 11.96 34.41 2.60 2.60 0.00
2017‑08‑11 NASDAQ QLTI QLT 22.00 13.57 1.95 1.95 0.00
2017‑08‑11 NASDAQ OREX Orexigen Therapeutics 30.17 33.71 2.39 1.62 -32.22
2017‑08‑11 NASDAQ CYCC Cyclacel Pharmaceuticals 6.40 0.84 1.69 1.83 8.28
2017‑08‑11 NASDAQ ATEC Alphatec Holdings 19.31 120.25 1.68 2.96 76.19
2017‑08‑11 NASDAQ NMRX Numerex 0.08 70.64 4.02 3.70 -7.96
2017‑08‑11 NYSE HHS Harte-Hanks 62.01 404.41 0.76 1.03 35.53
2017‑08‑11 AMEX GVP GSE Systems 62.66 53.10 2.60 3.31 27.12
2017‑08‑11 NASDAQ APVO Aptevo Therapeutics 43.72 36.43 1.68 3.06 82.14
2017‑08‑11 NASDAQ AIRG Airgain 97.22 43.43 9.63 9.96 3.43
2017‑08‑11 AMEX TKAT Takung Art 29.74 19.14 4.00 2.91 -27.25
2017‑08‑11 NASDAQ CREG China Recycling Energy 8.48 0.01 1.15 3.25 182.61
2017‑08‑11 NASDAQ FPAY FlexShopper 26.77 47.58 3.81 3.76 -1.31
2017‑08‑10 NASDAQ SANW S&W Seed 67.52 75.37 3.25 3.35 3.08
2017‑08‑10 OTC EARK Ecoark Holdings 0.19 14.40 5.00 5.00 0.00
2017‑08‑10 NASDAQ LFVN Lifevantage 74.20 199.49 3.50 5.26 50.29
2017‑08‑07 AMEX LEU Centrus Energy 34.20 514.10 4.15 4.47 7.71
2017‑08‑07 NASDAQ PTI Proteostasis Therapeutics 39.39 8.38 2.20 1.87 -15.00
2017‑08‑07 OTC CDKG China Du Kang 5.89 4.40 0.06 0.06 0.00
2017‑08‑03 NASDAQ BBRG Bravo Brio Restaurant Group 35.71 410.25 3.10 2.40 -22.58
2017‑08‑03 NASDAQ MGEN Miragen Therapeutics 6.37 3.34 13.35 8.04 -39.78
2017‑07‑28 OTC PRLX Parallax Health Sciences 25.32 11.58 0.21 0.21 0.00
2017‑07‑24 NASDAQ AMSC American Superconductor 62.71 75.19 3.57 3.21 -10.08
2017‑07‑21 NYSE OXY Occidental Petroleum 51,969.58 10,090.00 60.03 68.23 13.66
2017‑07‑21 NYSE STWD Starwood Property Trust 5,666.01 784.67 21.95 21.78 -0.77
2017‑07‑21 NYSE SRC Spirit Realty Capital 3,881.71 685.97 7.84 8.56 9.18
2017‑07‑21 NYSE CLDT Chatham Lodging Trust 898.19 0.00 20.53 22.86 11.35
2017‑07‑21 NYSE RRD Donnelley & Sons 569.32 6,895.70 12.35 8.37 -32.23
2017‑07‑21 NYSE NHI National Health Investors 3,230.06 248.50 77.00 78.11 1.44
2017‑07‑21 OTC DPUKY Dominos Pizza UK and IRL 388.86 2,472.63 7.79 7.79 0.00
2017‑07‑21 NYSE OAK Oaktree Capital Group 2,743.18 1,125.75 47.25 43.35 -8.25
2017‑07‑21 NYSE DIN DineEquity 774.44 633.97 43.72 43.44 -0.64
2017‑07‑21 NYSE HST Host Hotels & Resorts 14,558.30 5,430.00 17.96 19.78 10.13
2017‑07‑21 NASDAQ SAFT Safety Insurance Group 1,244.04 819.82 70.90 82.20 15.94
2017‑07‑21 NASDAQ CME CME Group 48,292.69 3,595.20 121.00 141.87 17.25
2017‑07‑21 OTC QBIO Q BioMed 51.59 0.00 5.04 5.04 0.00
2017‑07‑21 NYSE DOC Physicians Realty Trust 614.97 0.00 18.67 18.38 -1.55
2017‑07‑21 NYSE PBI Pitney Bowes 1,840.02 3,406.57 15.53 9.83 -36.70
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 5,451.33 0.00 15.96 17.94 12.41
2017‑07‑21 NYSE BRX Brixmor Property Group 5,664.07 0.00 18.75 18.44 -1.65
2017‑07‑21 NYSE JMP JMP Group 121.08 0.00 5.35 5.51 2.99
2017‑07‑21 NYSE ETR Entergy 15,456.75 0.00 77.18 85.51 10.79
2017‑07‑21 NYSE SIX Six Flags Entertainment 5,512.38 1,319.40 55.87 64.59 15.61
2017‑07‑21 NYSE WPC W.P. Carey 7,731.19 941.53 68.00 71.48 5.12
2017‑07‑21 NYSE GM General Motors 66,063.36 156,849.00 36.07 44.29 22.79
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 230.47 341.16 12.95 12.75 -1.54
2017‑07‑21 NYSE IRM Iron Mountain Incorporated. 9,589.01 0.00 35.00 41.14 17.54
2017‑07‑21 NYSE F Ford Motor 48,471.48 151,800.00 11.53 12.07 4.68
2017‑07‑21 NYSE TGT Target 31,943.97 69,495.00 54.84 57.49 4.83
2017‑07‑21 NYSE MRT MedEquities Realty Trust 344.36 49.30 12.57 11.40 -9.31
2017‑07‑21 NYSE CATO Cato 418.95 947.37 17.00 15.84 -6.82
2017‑07‑21 OTC ACO AMCOL International 112.39 1,012.70 3.43 3.43 0.00
2017‑07‑21 NYSE TCO Taubman Centers 3,364.71 612.56 60.88 56.31 -7.51
2017‑07‑21 NYSE APLE Apple Hospitality REIT 4,318.38 1,041.03 18.28 19.42 6.24
2017‑07‑21 NYSE CHSP Chesapeake Lodging Trust 1,682.00 0.00 24.55 28.62 16.58
2017‑07‑21 NYSE RESI Altisource Residential 591.23 56.76 12.91 11.15 -13.63
2017‑07‑21 NYSE MAC Macerich Company 8,961.88 1,041.27 58.80 64.27 9.30
2017‑07‑21 NYSE ANF Abercrombie & Fitch 671.23 3,326.74 9.56 16.62 73.85
2017‑07‑21 NASDAQ SBRA Sabra Healthcare REIT 1,419.18 260.53 23.45 19.34 -17.53
2017‑07‑21 OTC HCIIP HCI Group 86.04 264.45 10.10 10.10 0.00
2017‑07‑21 NYSE LHO LaSalle Hotel Properties 3,154.33 1,227.62 29.32 28.27 -3.58
2017‑07‑21 NYSE BRS Bristow Group 516.35 1,400.50 7.50 14.87 98.27
2017‑07‑21 NYSE NNN National Retail Properties 6,345.91 533.65 39.99 42.55 6.40
2017‑07‑21 NYSE PPL PPL 24,732.87 7,517.00 38.55 36.06 -6.46
2017‑07‑21 NYSE HCC HCC Insurance Holdings 2,698.67 2,652.55 19.31 29.90 54.84
2017‑07‑21 NYSE DRH Diamond Rock Hospitality 2,253.94 0.00 11.56 11.18 -3.29
2017‑07‑21 NYSE CVI CVR Energy 0.00 4,782.40 22.18 31.39 41.52
2017‑07‑21 NYSE CXW CoreCivic 2,751.03 0.00 28.87 23.20 -19.64
2017‑07‑21 NYSE CKP Checkpoint Systems 428.88 587.16 10.14 10.14 0.00
2017‑07‑18 NASDAQ CBIO Catalyst Biosciences 26.29 0.00 4.48 6.20 38.39
2017‑07‑18 OTC PTRC Petro River Oil 3.58 0.00 0.84 0.84 0.00
2017‑07‑14 AMEX IMUC ImmunoCellular Therapeutics 4.73 0.00 1.03 0.31 -70.00
2017‑07‑11 NASDAQ PSDV pSivida 50.08 7.54 1.38 1.33 -3.62
2017‑07‑07 NYSE PN Patriot National 35.32 209.72 1.85 0.36 -80.54
2017‑07‑07 NASDAQ CHKE Cherokee 50.89 40.62 4.95 2.45 -50.51
2017‑07‑06 NASDAQ EGLT Egalet 41.97 16.96 1.63 1.01 -38.04
2017‑07‑06 NASDAQ ARCW ARC Group Worldwide 37.30 99.07 2.70 2.05 -24.07
2017‑07‑06 NASDAQ SYMX Synthesis Energy Systems 34.87 0.15 0.56 0.37 -33.93
2017‑07‑05 NASDAQ TYHT Shineco 50.23 33.59 2.41 3.22 33.61
2017‑07‑03 OTC NBIO Nascent Biotech 6.73 3.00 0.28 0.28 0.00
2017‑07‑03 OTC ASNB AdvanSource Biomaterials 0.00 2.28 0.05 0.05 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 0.00 0.74 0.00 0.00 0.00
2017‑06‑21 NASDAQ MIND Mitcham Industries 45.26 41.00 4.13 3.79 -8.23
2017‑06‑16 NASDAQ OESX Orion Energy Systems 26.24 70.21 1.34 0.90 -32.84
2017‑06‑16 NYSE TDW Tidewater 548.54 601.61 0.96 24.68 2,470.83
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 4.38 8.87 0.41 0.41 0.00
2017‑06‑09 NASDAQ TWMC Trans World Entertainment 66.93 334.66 1.65 1.75 6.06
2017‑06‑09 NASDAQ MCEP Mid-Con Energy Partners 30.09 43.90 1.64 1.02 -37.80
2017‑06‑09 OTC GRMC Goldrich Mining 4.59 0.07 0.04 0.04 0.00
2017‑06‑06 NASDAQ SGLB Sigma Labs 5.97 0.97 2.20 1.84 -16.36
2017‑06‑02 OTC APGR Anpath Group 24.70 0.04 0.51 0.51 0.00
2017‑06‑02 NASDAQ EVEP EV Energy Partners 32.09 184.89 0.95 0.63 -33.68
2017‑06‑02 NASDAQ SRNE Sorrento Therapeutics 0.18 8.15 1.65 2.25 36.36
2017‑06‑02 NASDAQ MBVX MabVax Therapeutics Holdings 7.53 0.15 1.66 0.77 -53.61
2017‑05‑30 NYSE MRIN Marin Software 54.25 99.88 1.30 9.40 623.08
2017‑05‑25 NYSE WAC Walter Investment Management 12.92 995.72 1.34 0.33 -75.45
2017‑05‑23 AMEX APT Alpha Pro Tech 62.72 46.18 2.95 3.98 34.92
2017‑05‑23 NASDAQ SNSS Sunesis Pharmaceuticals 67.96 2.54 3.10 2.91 -6.13
2017‑05‑22 NASDAQ NTWK NetSol Technologies 42.73 65.37 4.10 4.15 1.22
2017‑05‑22 NASDAQ LIVE Live Ventures 34.19 78.95 11.10 14.51 30.72
2017‑05‑22 NASDAQ VICL Vical 22.69 14.53 2.30 1.86 -19.13
2017‑05‑22 NASDAQ INOD Innodata 26.91 63.07 1.60 1.05 -34.38
2017‑05‑22 NASDAQ PTX Pernix Therapeutics Holdings 47.58 140.86 4.55 2.80 -38.46
2017‑05‑22 NASDAQ DRIO DarioHealth 16.52 2.80 2.77 1.67 -39.71
2017‑05‑22 NASDAQ VNR Vanguard Natural Resources 4.01 344.61 0.20 0.20 0.00
2017‑05‑22 OTC IGXT IntelGenx Technologies 47.45 5.22 0.71 0.71 0.00
2017‑05‑22 NASDAQ SNGX Soligenix 12.90 10.45 2.39 2.17 -9.21
2017‑05‑22 AMEX SKY Skyline 102.57 236.50 5.47 12.39 126.51
2017‑05‑22 NASDAQ RELV Reliv' International 10.39 45.51 7.70 5.45 -29.22
2017‑05‑22 NASDAQ MTEX Mannatech 39.08 180.30 14.70 13.90 -5.44
2017‑05‑22 NASDAQ ARGS Argos Therapeutics 11.65 0.95 0.44 0.20 -55.68
2017‑05‑22 NASDAQ BPTH Bio-Path Holdings 30.02 0.01 0.42 0.28 -33.33
2017‑05‑22 NASDAQ ABAC Aoxin Tianli Group 24.99 33.70 1.95 3.16 62.05
2017‑05‑22 NASDAQ ONSIZ Oncobiologics, Inc. Series B Warrant Expiring 5 1.20 2.98 0.08 0.04 -50.00
2017‑05‑22 NASDAQ ONS Oncobiologics 16.87 2.98 1.28 1.32 3.13
2017‑05‑22 NASDAQ LONE Lonestar Resources US 80.52 57.97 4.37 3.72 -14.87
2017‑05‑22 NASDAQ ADMA ADMA Biologics 74.02 10.52 3.68 3.17 -13.86
2017‑05‑22 NASDAQ IDXG Interpace Diagnostics Group 26.21 13.09 1.82 1.18 -35.16
2017‑05‑22 NASDAQ XELB Xcel Brands 48.13 32.75 2.22 2.24 0.72
2017‑05‑22 NYSE MDLY Medley Management 33.93 76.03 5.95 6.45 8.40
2017‑05‑22 OTC TPNL 3Pea International 19.15 10.42 0.43 0.43 0.00
2017‑05‑22 AMEX CRMD CorMedix 31.05 0.22 0.45 0.53 17.11
2017‑05‑22 OTC MRIC MRI Interventions 56.87 5.75 5.50 5.50 0.00
2017‑05‑22 NASDAQ NEON Neonode 48.55 10.21 1.27 0.87 -31.50
2017‑05‑22 NASDAQ ONTX Onconova Therapeutics 16.75 5.55 2.01 1.70 -15.42
2017‑05‑22 NASDAQ CLBS Caladrius Biosciences 30.01 35.28 4.69 3.51 -25.16
2017‑05‑22 NASDAQ APRI Apricus Biosciences 21.40 5.76 1.01 1.59 57.92
2017‑05‑22 OTC CAPC Capstone Companies 26.88 30.63 0.57 0.57 0.00
2017‑05‑22 NASDAQ EGAN eGain 93.79 58.22 1.55 3.50 125.81
2017‑05‑22 NASDAQ LENS Presbia 56.32 0.01 2.72 3.34 22.79
2017‑05‑22 NASDAQ SLTD Solar3D 54.79 86.42 2.44 2.44 0.00
2017‑05‑22 NASDAQ ROKA Roka Bioscience 4.84 7.24 2.97 1.05 -64.65
2017‑05‑22 NASDAQ TTNP Titan Pharmaceuticals 36.05 15.06 2.25 1.55 -31.11
2017‑05‑22 NASDAQ NVAX Novavax 0.40 15.35 1.02 1.49 46.08
2017‑05‑22 NASDAQ WVVIP Willamette Valley Vineyards 25.03 19.43 5.20 5.25 0.96
2017‑05‑22 NASDAQ TROV TrovaGene 22.97 0.38 0.74 0.57 -22.97
2017‑05‑22 NYSE FAC First Acceptance 50.72 389.62 1.20 1.15 -4.17
2017‑05‑22 OTC LINEQ Linn Energy 8.41 917.71 0.10 0.10 0.00
2017‑05‑22 AMEX HH Hooper Holmes 24.58 34.27 0.94 0.94 0.00
2017‑05‑22 NASDAQ CYTX Cytori Therapeutics 12.90 4.66 1.08 0.39 -64.35
2017‑05‑22 NASDAQ ENG ENGlobal 20.86 59.22 1.35 0.85 -37.04
2017‑05‑22 NASDAQ ENTA Enanta Pharmaceuticals 0.71 88.27 31.50 47.68 51.37
2017‑05‑22 OTC HGBL Heritage Global 13.67 23.78 0.48 0.48 0.00
2017‑04‑17 NASDAQ CVO Cenveo 8.23 1,660.00 3.91 0.94 -75.96
2017‑04‑17 NASDAQ BELFA Bel Fuse 233.75 500.15 20.30 25.00 23.15
2017‑04‑17 NASDAQ JNP Juniper Pharmaceuticals 56.39 54.57 3.95 5.25 32.91
2017‑04‑17 NASDAQ ULBI Ultralife 96.62 82.46 5.70 6.22 9.21
2017‑04‑17 NASDAQ AMMA Alliance MMA 13.25 0.59 2.16 1.52 -29.63
2017‑04‑17 NASDAQ TVIA TerraVia Holdings 3.96 18.48 0.53 0.04 -92.45
2017‑04‑17 OTC NAHD New Asia Holdings 1.20 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 22.15 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 405.82 1,844.39 14.70 9.94 -32.38
2017‑04‑17 OTC NUVL Nuvel Holdings 0.89 2.31 0.19 0.19 0.00
2017‑04‑17 OTC BTLN Brightlane 18.92 0.17 1.00 1.00 0.00
2017‑04‑17 OTC BBLS Petrolia Energy 7.64 0.20 0.14 0.14 0.00
2017‑04‑17 NYSE IMAX Imax 1,590.91 377.33 32.65 24.65 -24.50
2017‑04‑17 NASDAQ TNDM Tandem Diabetes Care 14.48 84.25 1.02 2.66 160.78
2017‑04‑17 NYSE VNCE Vince Holding 26.83 268.20 1.05 4.05 285.71
2017‑04‑17 OTC CHIT Cherubim Interests 1.08 0.00 0.00 0.00 0.00
2017‑04‑17 NASDAQ SRTSW Sensus Healthcare 14.58 14.81 0.60 0.77 28.33
2017‑04‑17 NASDAQ DEST Destination Maternity 37.65 433.70 3.47 2.87 -17.29
2017‑04‑17 OTC BATRR Liberty Media 2.08 5,276.00 2.12 2.12 0.00
2017‑04‑17 NASDAQ SMSI Smith Micro Software 27.45 28.23 0.90 2.02 124.44
2017‑04‑17 NYSE IO ION Geophysical 156.32 172.81 4.25 13.10 208.24
2017‑04‑17 NASDAQ LPTN Lpath 45.36 64.87 2.93 2.93 0.00
2017‑04‑17 NASDAQ AAWW Atlas Air Worldwide Holdings 1,341.41 1,839.63 54.95 54.50 -0.82
2017‑04‑17 NASDAQ BCOV Brightcove 260.48 150.27 8.45 7.50 -11.24
2017‑04‑17 NASDAQ PRSS CafePress 32.65 102.21 2.89 1.91 -33.91
2017‑04‑17 NASDAQ MOBL MobileIron 375.34 163.93 4.35 3.85 -11.49
2017‑04‑17 NASDAQ BELFB Bel Fuse 272.60 500.15 22.50 27.85 23.78
2017‑04‑14 OTC ACOL Acology 85.64 1.98 0.02 0.02 0.00
2017‑04‑12 OTC WRAP Wrapmail 6.96 0.10 0.02 0.03 19.05
2017‑04‑07 OTC MZZL Mazzal Holding 17.78 0.20 0.09 0.09 0.00
2017‑04‑07 NASDAQ OPGNW OpGen 1.88 4.03 0.08 0.04 -50.00
2017‑04‑07 NASDAQ ALOT Astro-Med 84.11 98.45 14.75 13.70 -7.12
2017‑04‑07 NASDAQ CCCR China Commercial Credit 42.40 2.25 1.01 3.24 220.79
2017‑04‑07 OTC ADAT AuthentiDate Holding 14.06 20.20 2.33 1.94 -16.74
2017‑04‑07 NYSE CBK Christopher & Banks 46.45 381.61 1.34 1.21 -9.70
2017‑04‑07 OTC TRKK Orbital Tracking 0.69 4.70 0.02 0.02 0.00
2017‑04‑06 OTC TDYS TetriDyn Solutions 2.33 0.00 10.00 10.00 0.00
2017‑04‑03 OTC MKRS Mikros Systems 12.82 5.07 0.36 0.36 0.00
2017‑04‑03 NASDAQ VBFC Village Bank & Trust Financial 0.05 26.84 27.30 29.00 6.23
2017‑04‑03 NASDAQ IPDN Professional Diversity Network 18.88 26.23 9.59 4.66 -51.41
2017‑04‑03 NASDAQ XGTIW XG Technology 2.16 6.57 17.38 4.07 -76.58
2017‑04‑03 OTC SGLDF Shoal Games 20.96 0.28 0.36 0.36 0.00
2017‑04‑03 OTC VPIG Virtual Piggy 36.56 0.00 0.31 0.31 0.00
2017‑03‑31 NASDAQ MOSY MoSys 6.07 6.02 2.38 1.34 -43.70
2017‑03‑31 OTC MDEX Madison Technologies 3.39 0.00 0.35 0.30 -13.87
2017‑03‑31 OTC CDOM Tiger X Medical 12.05 0.58 0.12 0.12 0.00
2017‑03‑31 NASDAQ RXII RXI Pharmaceuticals 3.24 0.02 0.81 0.65 -19.75
2017‑03‑31 NASDAQ RESN Resonant 43.51 0.30 5.39 5.95 10.39
2017‑03‑30 OTC ETCC Environmental Tectonics 9.87 66.29 0.69 0.57 -17.39
2017‑03‑30 OTC ETEK Eco-Tek Group 0.03 0.28 0.00 0.00 0.00
2017‑03‑30 OTC CLWD CloudCommerce 1.28 2.93 0.01 0.01 0.00
2017‑03‑30 OTC ATLS Atlas Energy Group 4.69 137.16 0.19 0.18 -6.25
2017‑03‑30 OTC PSTR PostRock Energy 1.10 83.50 0.16 0.16 0.00
2017‑03‑30 OTC CMCI China Modern Agricultural Information 12.74 119.82 0.24 0.24 0.00
2017‑03‑30 OTC EXAI EXA 0.52 72.58 0.29 0.04 -88.03
2017‑03‑30 OTC CNCG Concierge Technologies 4.76 32.01 0.09 0.07 -21.35
2017‑03‑30 NYSE CGA China Green Agriculture 45.51 285.21 1.29 1.27 -1.55
2017‑03‑30 OTC FKWL Franklin Wireless 23.57 48.57 2.25 2.24 -0.44
2017‑03‑30 NASDAQ SCKT Socket Mobile 24.81 20.79 4.26 3.62 -15.02
2017‑03‑30 OTC FCRM Franklin Credit Management 0.50 10.37 0.05 0.05 0.00
2017‑03‑30 OTC VSPC VIASPACE 4.89 0.20 0.00 0.00 0.00
2017‑03‑30 NASDAQ QTWW Quantum Fuel Systems Technologies Worldwide 2.24 34.10 0.08 0.08 0.00
2017‑03‑30 AMEX UQM UQM Technologies 58.18 5.31 0.51 1.48 190.20
2017‑03‑30 NYSE FXCH CurrencyShares Chinese Renminbi Trust 7.41 0.01 72.23 74.58 3.25
2017‑03‑30 OTC FGLD Focus Gold 0.16 0.04 0.00 0.00 0.00
2017‑03‑30 OTC EOGSF Emerald Oil & Gas 1.00 112.61 0.01 0.01 0.00
2017‑03‑30 OTC ZAAP ZAP 0.01 10.78 0.02 0.02 0.00
2017‑03‑30 NASDAQ ISNS Image Sensing Systems 17.26 14.14 2.90 3.45 18.97
2017‑03‑30 OTC COIL Citadel Exploration 3.90 0.11 0.11 0.10 -9.09
2017‑03‑30 NASDAQ GNVC GenVec 16.35 0.51 6.24 7.19 15.22
2017‑03‑30 OTC COWI CoroWare 8.37 5.46 0.00 0.00 0.00
2017‑03‑30 OTC CLPI Calpian 30.37 28.00 0.63 0.63 0.00
2017‑03‑30 OTC FRHV Fresh Harvest Products 0.11 0.67 0.00 0.00 -50.00
2017‑03‑30 NYSE OI Owens-Illinois 3,841.04 6,702.00 20.24 23.33 15.27
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 2.38 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 24.10 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 80.55 27.09 7.82 8.76 12.02
2017‑03‑30 OTC GAXCQ Global Axcess 0.04 31.19 0.00 0.00 0.00
2017‑03‑30 OTC GBSX GBS Enterprises 0.91 25.74 0.04 0.03 -25.00
2017‑03‑30 NASDAQ OBLN Obalon Therapeutics 42.56 3.39 10.48 8.03 -23.38
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 35.24 47.70 12.05 15.15 25.73
2017‑03‑30 NASDAQ DAVE Famous Dave's of America 36.17 99.18 4.10 5.05 23.17
2017‑03‑30 OTC GEQU Global Equity International 4.59 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 31.38 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 1,093.37 4,715.30 2.07 32.11 1,451.21
2017‑03‑30 OTC CTTC Calmare Therapeutics 5.85 1.11 0.10 0.11 10.00
2017‑03‑30 OTC GLMB Global MobileTech 0.24 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 6.67 12.86 1.17 0.82 -29.91
2017‑03‑30 OTC GPCM Grandparents.com 0.00 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, 9,151.25 5,794.35 233.43 219.24 -6.08
2017‑03‑30 OTC ESSX Essex Rental 3.26 103.45 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 6.31 6.04 1.10 1.06 -3.64
2017‑03‑30 NASDAQ ARCI Appliance Recycling Centers of America 7.16 103.59 1.03 1.05 1.94
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 10.78 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 45.10 32.26 7.30 7.25 -0.68
2017‑03‑30 AMEX INUV Inuvo 22.13 71.53 1.28 0.82 -35.94
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 11.16 0.76 0.98 0.98 0.51
2017‑03‑30 OTC DDCC Double Crown Resources 6.09 0.01 0.01 0.01 -5.17
2017‑03‑30 OTC DDRI Diversified Resources 6.54 0.60 0.16 0.16 0.00
2017‑03‑30 OTC DDRT DanDrit Biotech USA 11.34 0.00 1.25 1.19 -4.80
2017‑03‑30 OTC HEMA HemaCare 23.45 16.25 2.57 2.30 -10.34
2017‑03‑30 OTC DEAC Elite Data Services 0.26 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 6.96 -14.91
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 1.63 33.32 0.05 0.07 40.00
2017‑03‑30 OTC DLCR Kibush Capital 0.03 0.14 0.00 0.00 0.00
2017‑03‑30 OTC DLDG DLD Group 2.58 3.34 1.20 1.20 0.00
2017‑03‑30 OTC DECN Decision Diagnostics 1.52 6.20 0.09 0.07 -22.22
2017‑03‑30 NASDAQ UNIS Unilife 29.08 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 0.05 1.61 0.00 0.00 0.00
2017‑03‑30 OTC DLYT Dais Analytic 4.79 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 32.11 151.59 25.40 19.06 -24.96
2017‑03‑30 OTC AXPW Axion Power International 0.11 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 36.69 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 0.01 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 0.01 36.84 2.58 2.23 -13.57
2017‑03‑30 OTC DTST Data Storage 3.74 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 15.90 64.62 2.80 2.45 -12.50
2017‑03‑30 OTC ECEZ Ecosciences 0.13 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 25.17 786.96 0.32 0.31 -3.13
2017‑03‑30 OTC EDIG e.Digital 14.68 0.02 0.04 0.04 0.00
2017‑03‑30 OTC IPLO International Packaging and Logistics Group 1.11 1.13 0.41 0.41 0.00
2017‑03‑30 OTC LCDX Lucid 10.06 3.34 1.18 1.20 1.69
2017‑03‑30 OTC IPTK AS-IP Tech 7.23 0.16 0.05 0.05 0.00
2017‑03‑30 NASDAQ LBTYA Liberty Global plc 1,550.51 18,280.00 35.50 30.64 -13.69
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 30.79 21.94 4.65 7.44 60.00
2017‑03‑30 NASDAQ CALL magicJack VocalTec 133.75 97.40 8.60 8.25 -4.07
2017‑03‑30 OTC EHSK Enhance Skin Products 0.72 0.00 0.00 0.00 0.00
2017‑03‑30 AMEX INTT inTEST 95.75 40.23 6.26 9.30 48.56
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 15.84 20.89 4.75 5.75 21.05
2017‑03‑30 OTC ECOP Eco-Shift Power 0.75 1.27 0.01 0.01 7.92
2017‑03‑30 OTC JDOGQ John D. Oil & Gas 0.01 1.43 0.00 0.00 0.00
2017‑03‑30 OTC ELRA Elray Resources 0.07 3.86 0.00 0.00 0.00
2017‑03‑30 OTC ECPN El Capitan Precious Metals 25.46 0.00 0.08 0.08 0.00
2017‑03‑30 OTC JFGI Jacobs Financial Group 0.95 1.34 0.00 0.00 0.00
2017‑03‑30 OTC ELTZ Elite Books 1.46 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 29.37 91.80 0.90 1.47 63.33
2017‑03‑30 OTC FLUX Flux Power Holdings 1.00 0.90 0.05 0.04 -20.00
2017‑03‑30 OTC FLXT Flexpoint Sensor Systems 4.34 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 1.45 -50.85
2017‑03‑30 OTC NMKTF Newmarket Gold 74.52 2,049.45 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 1.42 0.36 0.05 0.05 0.00
2017‑03‑30 OTC FOSI Frontier Oilfield Services 3.18 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 36.86 127.01 3.70 4.29 15.95
2017‑03‑30 OTC NOHO Novation Holdings 1.21 0.26 0.00 0.00 100.00
2017‑03‑30 NYSE I Intelsat 20.90 2,610.15 4.45 4.17 -6.29
2017‑03‑30 OTC FPFI Fresh Promise Foods 0.00 0.00 0.00 0.00 0.00
2017‑03‑30 OTC NRGT Energy Today 8.86 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 12.78 12.08 1.33 2.21 66.17
2017‑03‑30 OTC OMVE Omni Ventures 0.07 0.31 0.00 0.00 0.00
2017‑03‑30 NASDAQ MTBC Medical Transcription Billing 14.96 24.49 0.65 2.69 313.85
2017‑03‑30 NASDAQ ETRM EnteroMedics 19.42 0.79 5.65 2.05 -63.72
2017‑03‑30 OTC EXCC Excel 17.70 17.12 0.17 0.18 5.88
2017‑03‑30 OTC FDNH Foundation Healthcare 1.07 126.14 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 0.81 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 14.39 193.18
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 0.01 2.33 1.31 2.80 113.74
2017‑03‑30 AMEX MOC Command Security 33.06 162.18 2.52 3.07 21.83
2017‑03‑30 NYSE TCPI TCP International Holdings 33.22 489.52 1.18 1.18 0.00
2017‑03‑30 AMEX MLSS Milestone Scientific 33.71 10.48 1.55 1.20 -22.58
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 55.48 18.39 1.54 2.04 32.47
2017‑03‑30 OTC ITKG Integral Technologies 8.28 0.10 0.06 0.06 0.00
2017‑03‑30 OTC BZ Boise 2.51 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 1.00 6.57 1.58 1.68 6.33
2017‑03‑30 AMEX MSTX Mast Therapeutics 3.39 0.13 0.12 0.14 16.67
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 17.52 38.38 0.45 0.43 -3.59
2017‑03‑30 OTC NULM New Ulm Telecom 49.01 42.32 9.29 9.50 2.26
2017‑03‑30 OTC FRZT Freeze Tag 0.08 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 0.71 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 14.91 19.06 6.20 2.62 -57.74
2017‑03‑30 OTC GLTC GelTech Solutions 17.12 1.20 0.27 0.27 0.00
2017‑03‑30 OTC GLUC Glucose Health 0.57 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 5.05 2.65 0.02 0.02 0.00
2017‑03‑30 AMEX HRT Arrhythmia Research Technology 11.57 19.64 4.10 4.10 0.00
2017‑03‑30 OTC LXRP Lexaria Bioscience 16.22 0.04 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 17.60 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 0.02 17.61 0.00 0.00 0.00
2017‑03‑30 AMEX MXC Mexco Energy 8.09 2.53 4.15 4.58 10.36
2017‑03‑30 OTC HCTI Hybrid Coating Technologies 0.00 0.01 0.00 0.00 0.00
2017‑03‑30 NASDAQ ESES Eco-Stim Energy Solutions 91.21 8.35 1.13 1.37 21.24
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 9.94 10.38 0.25 0.25 0.00
2017‑03‑30 OTC TPLM Triangle Petroleum 18.88 358.13 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 47.73 41.70 0.37 2.10 467.57
2017‑03‑30 OTC HHWW HW Holdings 1.73 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 0.09 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 0.01 0.87 0.01 0.01 0.00
2017‑03‑30 OTC GCFB Granite City Food & Brewery 8.17 134.16 1.22 1.00 -18.03
2017‑03‑30 NASDAQ CIDM Cinedigm 18.09 90.39 1.37 1.49 8.76
2017‑03‑30 NASDAQ ITUS ITUS 46.02 0.30 3.20 2.98 -6.88
2017‑03‑30 OTC MYHI Mountain High Acquisitions 16.04 0.02 0.21 0.21 0.00
2017‑03‑30 OTC IGOI iGo 8.03 16.93 2.65 2.75 3.77
2017‑03‑30 OTC GFDV General Finance & Development 11.98 276.93 1.00 0.45 -55.00
2017‑03‑30 OTC EMIS Emisphere Technologies 30.34 1.20 0.50 0.48 -4.00
2017‑03‑30 OTC GFMH Goliath Film & Media Holdings 1.03 0.25 0.00 0.01 34.09
2017‑03‑30 OTC GFNL Genesis Financial 1.41 0.09 0.08 0.08 0.00
2017‑03‑30 OTC BDMS Birner Dental Management Services 24.18 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 52.07 12.06 9.95 16.85 69.35
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 13.99 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 1,584.47 8,803.00 17.25 18.15 5.22
2017‑03‑30 OTC GIDYL GI Dynamics 0.29 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 2.02 55.35 1.15 1.16 0.87
2017‑03‑30 OTC GIGL Giggles N' Hugs 0.44 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 31.61 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 3.22 0.94 0.80 0.80 0.00
2017‑03‑30 OTC GLLA Gilla 14.23 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 25.04 12.45 0.62 0.64 2.42
2017‑03‑30 OTC PETV PetVivo Holdings 3.14 0.07 0.35 0.40 14.29
2017‑03‑30 NASDAQ RAVE Rave Restaurant Group 17.95 57.11 2.20 1.66 -24.55
2017‑03‑30 OTC GMEV GME Innotainment 0.25 2.97 0.01 0.01 0.00
2017‑03‑30 OTC ROYL Royale Energy 8.44 1.21 0.58 0.44 -24.14
2017‑03‑30 NASDAQ IRG Ignite Restaurant Group 9.52 450.28 0.37 0.37 0.00
2017‑03‑30 NYSE GMRE Global Medical REIT 85.12 8.21 8.34 9.59 14.99
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 29.45 0.31 1.65 1.68 1.82
2017‑03‑30 OTC PRGB Protea Biosciences Group 0.00 2.45 0.07 0.07 2.86
2017‑03‑30 OTC SPCL Solaris Power Cells 0.09 0.03 0.00 0.00 0.00
2017‑03‑30 NASDAQ PETS PetMed Express 806.85 249.18 20.13 40.03 98.86
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 0.91 135.59 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 28.04 11.45 2.63 2.73 3.80
2017‑03‑30 NASDAQ GNUS Genius Brands International 15.74 0.87 4.01 2.78 -30.62
2017‑03‑30 OTC ORBT Orbit International 18.59 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 20.56 0.17 1.12 1.03 -7.77
2017‑03‑30 NASDAQ AEY ADDvantage Technologies Group 16.38 38.66 1.88 1.45 -22.87
2017‑03‑30 OTC GPIW Grand Perfecta 1.88 13.00 0.07 0.06 -14.29
2017‑03‑30 OTC PPCQ Premier Pacific Construction 1.01 0.02 0.25 0.20 -20.00
2017‑03‑30 OTC PPRW Premier Power Renewable Energy 0.00 70.18 0.01 0.01 0.00
2017‑03‑30 OTC GRAS Greenfield Farms Food 0.05 1.66 0.00 0.00 0.00
2017‑03‑30 OTC GRLD Grilled Cheese Truck 6.96 2.56 0.43 0.35 -18.37
2017‑03‑30 OTC MYRY Myriad Interactive Media 0.44 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 16.65 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 32.93 68.59 1.12 0.66 -41.07
2017‑03‑30 OTC GRPX Greenplex Services 2.15 0.04 0.06 0.06 0.00
2017‑03‑30 OTC PSMH PSM Holdings 0.42 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 12.19 6.78 0.11 0.10 -14.58
2017‑03‑30 NASDAQ CDNA CareDx 61.20 40.63 1.55 6.60 325.81
2017‑03‑30 OTC PTOS P2 Solar 1.35 0.15 0.02 0.02 0.00
2017‑03‑30 NASDAQ OVAS Ovascience 51.03 0.65 1.91 1.36 -28.80
2017‑03‑30 OTC GTMM Guitammer 5.68 1.58 0.06 0.06 0.00
2017‑03‑30 OTC RSKIA Risk Industries 41.87 10.90 8.30 8.30 0.00
2017‑03‑30 NASDAQ REXX Rex Energy 19.02 139.02 0.46 1.92 317.39
2017‑03‑30 AMEX DXR Daxor 18.46 1.45 7.48 4.90 -34.49
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 26.45 81.59 2.40 2.00 -16.67
2017‑03‑30 NASDAQ NAKD Naked Brand Group 15.62 1.84 2.39 1.50 -37.24
2017‑03‑30 OTC RTBC Rotoblock 0.83 1.70 0.01 0.01 0.00
2017‑03‑30 NASDAQ NAOV NanoVibronix 28.39 0.23 6.20 4.60 -25.81
2017‑03‑30 OTC ZAZA ZaZa Energy 0.64 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 0.08 0.01 0.00 0.00 0.00
2017‑03‑30 OTC CCGI Car Charging Group 12.97 3.33 0.18 0.16 -13.51
2017‑03‑30 AMEX RVP Retractable Technologies 20.25 29.83 1.11 0.65 -41.44
2017‑03‑30 OTC SCIL Scientific Learning 13.97 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 5.95 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 10.29 1.16 0.37 0.37 0.00
2017‑03‑30 NASDAQ CERE Ceres 7.94 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 25.10 134.74 1.01 1.23 21.78
2017‑03‑30 OTC HLTK Healthtalk Live 38.19 0.00 0.54 0.74 37.04
2017‑03‑30 OTC RVUE RVUE Holdings 10.89 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 21.37 43.44 1.24 1.30 4.84
2017‑03‑30 OTC HPTG HydroPhi Technologies Group 0.78 0.28 0.00 0.00 0.00
2017‑03‑30 NASDAQ NSPH Nanosphere 20.47 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 0.33 3.03 0.00 0.00 25.00
2017‑03‑30 OTC GAWK Gawk 0.72 0.00 0.00 0.00 0.00
2017‑03‑30 OTC SCND Scientific Industries 4.62 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 25.16 134.32 1.01 1.09 7.92
2017‑03‑30 AMEX NEN New England Realty Associates 7.24 49.56 67.25 72.75 8.18
2017‑03‑30 OTC MDNT Medient Studios 0.29 2.06 0.00 0.00 0.00
2017‑03‑30 OTC HUWX Heatwurx 1.56 0.01 0.14 0.14 0.00
2017‑03‑30 OTC HOVVB Hovnanian Enterprises 0.37 2,752.25 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 2.46 6.73 0.23 0.22 -4.35
2017‑03‑30 OTC ADTM Adaptive Medias 0.05 4.65 0.00 0.00 0.00
2017‑03‑30 OTC SFMI Silver Falcon Mining 0.46 0.02 0.00 0.00 0.00
2017‑03‑30 OTC IBTGF International Barrier Technology 15.09 9.16 0.30 0.30 0.00
2017‑03‑30 NASDAQ NETE Net Element 10.45 54.29 0.91 3.92 330.77
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 0.78 543.86 30.90 28.00 -9.39
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 3.42 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 0.11 0.01 0.01 0.01 0.00
2017‑03‑30 OTC GNIN Green Innovations 0.07 4.16 0.00 0.00 0.00
2017‑03‑30 OTC IFCR Integrated Freight 0.04 18.97 0.00 0.00 0.00
2017‑03‑30 NASDAQ CSPI CSP 40.81 103.37 11.10 10.69 -3.69
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 18.35 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 37.35 6.40 0.58 0.43 -25.86
2017‑03‑30 AMEX LODE Comstock Mining 85.02 5.07 0.23 0.41 78.26
2017‑03‑30 OTC GROG GroGenesis 13.26 0.00 0.12 0.13 6.89
2017‑03‑30 OTC IMTO InterMetro Communications 2.80 11.58 0.03 0.03 0.00
2017‑03‑30 OTC TPCS Techprecision 22.30 18.55 0.75 0.75 0.00
2017‑03‑30 OTC IMUN Immune Therapeutics 8.67 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 2.44 27.21 1.28 0.64 -50.00
2017‑03‑30 OTC INNV Innovus Pharmaceuticals 16.08 4.82 0.11 0.10 -9.55
2017‑03‑30 OTC INRD Inrad Optics 8.92 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 1.14 0.13 0.03 0.03 0.00
2017‑03‑30 AMEX SIF SIFCO Industries 36.41 119.12 8.00 6.78 -15.25
2017‑03‑30 OTC SMDM Singing Machine 18.01 52.92 0.49 0.46 -6.12
2017‑03‑30 AMEX NES Nuverra Environmental Solutions 23.65 152.18 0.26 10.30 3,861.54
2017‑03‑30 OTC OPXS Optex Systems Holdings 1.10 17.28 0.66 0.71 7.58
2017‑03‑30 OTC ILED Evolucia 2.70 2.01 0.00 0.00 8.33
2017‑03‑30 OTC ISYG Insynergy Products 3.95 0.43 0.30 0.15 -50.00
2017‑03‑30 OTC ITCC InsPro Technologies 2.04 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 29.87 155.48 1.71 1.69 -1.17
2017‑03‑30 NASDAQ EVK Ever-Glory International Group 34.01 392.67 2.75 2.25 -18.18
2017‑03‑30 OTC IVDN Innovative Designs 6.28 0.60 0.26 0.25 -3.85
2017‑03‑30 OTC IWAL iWallet 0.30 0.15 0.01 0.01 0.00
2017‑03‑30 NASDAQ SMIT Schmitt Industries 6.29 12.40 1.62 2.25 38.89
2017‑03‑30 NASDAQ ANAD ANADIGICS 29.97 58.65 0.34 0.34 0.00
2017‑03‑30 NYSE WNC Wabash National 1.20 1,845.44 20.31 19.25 -5.22
2017‑03‑30 OTC JAMN Jammin Java 1.26 11.20 0.01 0.01 0.00
2017‑03‑30 OTC JANL Janel 5.32 75.34 8.50 8.50 0.00
2017‑03‑30 OTC SOST Southern States Sign 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 0.33 1,382.49 1.00 1.00 0.00
2017‑03‑30 OTC NRTHF Northern Power Systems 3.27 35.90 0.14 0.14 0.71
2017‑03‑30 NASDAQ BIOC Biocept 18.95 3.22 2.12 0.62 -70.75
2017‑03‑30 NASDAQ QBAK Qualstar 16.19 9.42 5.12 7.68 50.00
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 54.75 50.69 5.05 4.00 -20.79
2017‑03‑30 NASDAQ EYEG Eyegate Pharmaceuticals 18.75 0.67 2.34 1.07 -54.27
2017‑03‑30 NASDAQ BLFS BioLife Solutions 80.89 8.23 2.04 5.72 180.39
2017‑03‑30 NASDAQ FXCM FXCM 17.20 284.06 2.80 2.80 0.00
2017‑03‑30 OTC SRGG Surge Global Energy 0.75 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 5.00 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 21.94 32.38 6.20 4.90 -20.97
2017‑03‑30 OTC KSIX KSIX Media Holdings 3.74 2.83 0.10 0.08 -20.00
2017‑03‑30 OTC IVFH Innovative Food Holdings 20.15 35.17 0.49 0.63 28.57
2017‑03‑30 OTC STHC Southcorp Capital 0.24 0.02 0.00 0.00 -4.76
2017‑03‑30 NASDAQ INAP Internap 330.82 298.30 3.79 16.51 335.62
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 8.19 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 21.31 4.30 0.12 0.13 8.33
2017‑03‑30 OTC LFAP LifeApps Brands 0.18 0.01 0.01 0.01 0.00
2017‑03‑30 NASDAQ CLNT Cleantech Solutions International 3.89 17.36 2.92 7.10 143.15
2017‑03‑30 OTC LGNZZ Ligand Pharmaceuticals Incorporated Beta Contingent Value 0.25 108.97 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 36.50 0.07 1.05 1.05 0.00
2017‑03‑30 NASDAQ EDUC Educational Development 44.09 106.63 8.90 13.60 52.81
2017‑03‑30 OTC SUWN Sunwin Stevia International 21.96 19.35 0.11 0.11 0.00
2017‑03‑30 AMEX CVSL CVSL 32.14 144.25 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 8.12 1.61 0.21 0.24 15.97
2017‑03‑30 OTC SVLT Sunvault Energy 8.25 4.60 0.06 0.06 -4.76
2017‑03‑30 OTC TCKF Tomichi Creek Outfitters 8.23 0.41 0.35 0.38 8.69
2017‑03‑30 OTC TORZ Sutor Technology Group 5.00 405.42 0.12 0.12 0.00
2017‑03‑30 OTC LOGX PeerLogix 2.74 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 0.06 0.20 0.00 0.00 0.00
2017‑03‑30 OTC LTTC Lattice 0.20 7.59 0.02 0.02 0.00
2017‑03‑30 OTC LUVU Luvu Brands 2.94 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 23.36 55.16 1.04 0.95 -8.65
2017‑03‑30 AMEX PZG Paramount Gold Nevada 13.12 0.28 1.65 1.21 -26.67
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 8.19 3.07 0.38 0.28 -26.32
2017‑03‑30 AMEX BDR Blonder Tongue Laboratories 3.64 22.51 0.66 0.44 -33.33
2017‑03‑30 NASDAQ TBIO Transgenomic 0.30 1.56 0.56 0.52 -7.14
2017‑03‑30 AMEX CKX CKX Lands 20.40 0.86 11.95 10.50 -12.13
2017‑03‑30 NASDAQ STLY Stanley Furniture 13.15 44.57 0.79 0.87 10.13
2017‑03‑30 OTC BTHE Boston Therapeutics 2.42 0.10 0.06 0.05 -16.67
2017‑03‑30 NASDAQ ARTW Art's-Way Manufacturing 11.65 21.56 3.65 2.80 -23.29
2017‑03‑30 NASDAQ WSCI WSI Industries 9.23 30.64 3.50 3.10 -11.43
2017‑03‑30 NASDAQ SNOA Sonoma Pharmaceuticals 21.74 12.82 7.23 5.13 -29.05
2017‑03‑30 OTC MDIT Medite Cancer Diagnostics 17.14 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 45.86 0.61 1.29 1.72 33.33
2017‑03‑30 OTC TEVE Telvue 0.26 4.79 0.42 0.42 0.00
2017‑03‑30 OTC MELY Microelectronics Technology 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 364.64 2.52 0.65 3.00 361.54
2017‑03‑30 OTC SLGD Scott's Liquid Gold 19.39 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 7.00 4.46 0.57 0.59 3.51
2017‑03‑30 OTC BTCS BTCS 15.19 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 19.56 2.67 0.94 0.94 0.00
2017‑03‑30 OTC MITD MIT Holding 1.18 1.08 0.01 0.01 0.00
2017‑03‑30 NASDAQ BLIN Bridgeline Digital 26.69 15.89 0.71 2.64 271.83
2017‑03‑30 OTC MIXX MIX 1 LIFE 0.60 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 14.72 52.70 0.07 0.07 0.00
2017‑03‑30 OTC MJPI MJP International 0.81 0.01 0.05 0.05 0.00
2017‑03‑30 OTC MJTK CannaSys 7.65 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 25.25 1.24 1.47 1.03 -29.93
2017‑03‑30 OTC MNMT Motivating The Masses 3.24 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 9.73 3.19 0.69 0.22 -68.12
2017‑03‑30 OTC MOJO Mojo Organics 4.11 1.33 0.20 0.16 -20.00
2017‑03‑30 OTC MOST MobileSmith 19.83 1.87 1.25 1.00 -20.00
2017‑03‑30 NASDAQ ALQA Alliqua 10.70 18.24 0.64 2.23 248.44
2017‑03‑30 OTC MPGS Malaysia Pro-Guardians Security Management 0.59 0.00 0.02 0.02 2.03
2017‑03‑30 OTC WCRSD Western Capital Resources 42.26 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 27.95 57.28 7.95 7.36 -7.42
2017‑03‑30 OTC NPHC Nutra Pharma 10.01 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 0.39 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 1,582.15 18,280.00 37.40 31.00 -17.11
2017‑03‑30 NASDAQ ISIG Insignia Systems 20.61 24.91 1.36 1.69 24.26
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 0.34 2,752.25 2.29 2.75 20.09
2017‑03‑30 OTC TRAB TheraBiogen 0.05 0.95 0.00 0.00 0.00
2017‑03‑30 OTC OGES Oakridge Global Energy Solutions 10.90 0.00 0.07 0.04 -42.86
2017‑03‑30 OTC CCEL CRYO-CELL International 37.72 23.13 4.63 4.65 0.43
2017‑03‑30 NASDAQ LWAY Lifeway Foods 144.96 123.88 11.25 10.24 -8.98
2017‑03‑30 OTC NOVCQ Novation Companies 10.94 5.06 0.15 0.12 -20.00
2017‑03‑30 NYSE AM Antero Midstream Partners 0.00 1,889.99 33.00 26.32 -20.24
2017‑03‑30 OTC TONR Tonner-One World Holdings 0.10 0.90 0.00 0.00 0.00
2017‑03‑30 NASDAQ LOAN Manhattan Bridge Capital 48.50 4.65 5.60 5.90 5.36
2017‑03‑30 OTC NGEY New Global Energy 1.26 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 0.01 0.01 0.17 0.16 -5.88
2017‑03‑30 OTC NMEX Northern Minerals & Exploration 0.42 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 10.03 2.52 2.35 4.05 72.34
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 15.37 81.89 1.10 0.28 -74.55
2017‑03‑30 NASDAQ OBCI Ocean Bio-Chem 46.12 36.21 4.66 4.15 -10.94
2017‑03‑30 AMEX INFU InfuSystems Holdings 47.79 70.50 2.17 2.24 3.23
2017‑03‑30 OTC PRXIQ Premier Exhibitions 9.59 29.39 1.95 1.95 0.00
2017‑03‑30 OTC LEAT Leatt 13.31 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 15.93 0.51 0.29 0.25 -13.79
2017‑03‑30 NASDAQ RCON Recon Technology 8.76 6.43 1.22 1.35 10.66
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 0.19 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 7.78 21.37 1.69 1.69 0.00
2017‑03‑30 NASDAQ SCYX SCYNEXIS 52.56 0.26 2.77 1.85 -33.21
2017‑03‑30 OTC NWTR New Western Energy 0.06 0.35 0.00 0.00 -11.11
2017‑03‑30 OTC OCLG Oncologix Tech 0.10 3.68 0.00 0.00 300.00
2017‑03‑30 NASDAQ CAPR Capricor Therapeutics 50.73 4.00 3.25 2.10 -35.38
2017‑03‑30 OTC TXGE Texas Gulf Energy 0.17 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 36.96 24.39 0.21 0.25 19.05
2017‑03‑30 OTC SRNA Surna 34.46 7.58 0.16 0.19 15.34
2017‑03‑30 OTC PHOT Growlife 11.98 1.23 0.01 0.01 0.00
2017‑03‑30 NYSE CTBB Qwest 0.00 6,247.00 24.54 23.03 -6.15
2017‑03‑30 OTC UBRG Universal Bioenergy 0.28 60.22 0.00 0.00 0.00
2017‑03‑30 OTC KAYS Kaya Holdings 26.21 0.95 0.22 0.20 -8.15
2017‑03‑30 AMEX ELMD Electromed 44.54 25.86 4.91 6.00 22.20
2017‑03‑30 OTC LRDC Laredo Oil 3.81 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 5.96 71.74 1.06 0.40 -62.26
2017‑03‑30 OTC ECIG Electronic Cigarettes International Group 1.06 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 1.37 0.24 0.00 0.00 5.58
2017‑03‑30 NASDAQ LTEA Long Island Iced Tea 14.93 4.56 3.94 2.40 -39.09
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 1.15 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 0.29 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 0.54 0.62 10.05 10.05 0.00
2017‑03‑30 OTC OXYS OxySure Therapeutics 0.32 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. 307.64 601.12 25.75 27.40 6.41
2017‑03‑30 AMEX HMG HMG 11.08 0.07 11.00 11.06 0.55
2017‑03‑30 NYSE NXRT NexPoint Residential Trust 605.40 132.85 23.36 28.75 23.07
2017‑03‑30 OTC MCCX McorpCX 6.33 1.64 0.31 0.31 0.00
2017‑03‑30 OTC PDNLB Presidential Realty 0.30 0.94 0.36 0.35 -2.78
2017‑03‑30 NASDAQ TSRI TSR 12.75 62.57 5.60 5.70 1.79
2017‑03‑30 OTC PLXXF Plexus Holdings 31.10 2,528.05 0.90 0.90 0.00
2017‑03‑30 OTC PFWI Petrone Worldwide 13.69 0.33 0.11 0.07 -41.44
2017‑03‑30 NYSE GSI General Steel Holdings 20.14 1,543.07 1.21 1.21 0.00
2017‑03‑30 OTC SPDL Spindle 13.21 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 4.94 -62.35
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 22.96 8.43 0.72 0.70 -2.78
2017‑03‑30 OTC VMEM Violin Memory 1.25 50.87 0.05 0.05 0.00
2017‑03‑30 NASDAQ SFXE SFX Entertainment 1.24 354.45 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 6.62 0.00 0.03 0.03 12.00
2017‑03‑30 NASDAQ BLIN Bridgeline Digital 20.82 15.89 0.82 2.20 168.29
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 1,113.12 18,280.00 22.02 21.56 -2.09
2017‑03‑30 NASDAQ CHFS CHF Solutions 5.08 1.29 1.74 4.35 150.00
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 2.85 0.09 0.08 0.06 -25.00
2017‑03‑30 NASDAQ CETX Cemtrex 30.89 93.70 3.31 2.88 -12.99
2017‑03‑30 OTC MLGT mLight Tech 4.54 2.56 0.01 0.02 340.00
2017‑03‑30 OTC MLHC M Line Holdings 0.30 8.70 0.00 0.00 0.00
2017‑03‑30 OTC PSSR PASSUR Aerospace 32.85 14.89 4.15 4.25 2.41
2017‑03‑30 OTC CDRBQ Code Rebel 0.13 0.53 0.01 0.01 0.00
2017‑03‑30 OTC PTOP Peer to Peer Network 0.45 0.00 0.00 0.00 300.00
2017‑03‑30 OTC PUBC Purebase 21.16 0.18 0.14 0.15 7.14
2017‑03‑30 NASDAQ EBIO Eleven Biotherapeutics 17.04 29.98 2.16 0.65 -70.14
2017‑03‑30 OTC VRTY Verity 0.03 2.41 0.00 0.00 0.00
2017‑03‑30 OTC VSTR ValueSetters 1.28 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 NASDAQ UNXL Uni-Pixel 3.11 4.10 0.80 0.05 -93.62
2017‑03‑30 OTC INQD Indoor Harvest 4.84 0.16 0.40 0.38 -5.00
2017‑03‑30 OTC QSIM QuantumSphere 0.85 0.05 0.01 0.01 0.00
2017‑03‑30 OTC RBCL RBC Life Sciences 0.55 28.27 0.26 0.25 -3.85
2017‑03‑30 AMEX NBY NovaBay Pharmaceuticals 70.11 11.90 3.75 4.35 16.00
2017‑03‑30 OTC FSAM Fifth Street Asset Management 79.30 82.55 4.95 3.90 -21.21
2017‑03‑30 NYSE USDP USD Partners 0.84 111.12 11.60 10.05 -13.36
2017‑03‑30 NASDAQ BIND BIND Therapeutics 10.65 15.40 0.51 0.51 0.00
2017‑03‑30 OTC FABU FAB Universal 22.89 110.87 1.10 1.10 0.00
2017‑03‑30 OTC RIBS Southern Concepts Restaurant Group 2.18 6.58 0.03