This stock screen finds microcap companies with positive annual revenue.



CreatorWilton
Performance1.868
Last Update2017-03-28 10:27 GMT
Rules
MarketCap < 50M;
RevenueA > 0;
Price;
Copy Screen Create Alert

(Performance calculations are a beta feature.)

Buy Date Exchange Symbol Company Market Cap Revenue Buy Price Current Price % Change
2017‑07‑21 NYSE BRS Bristow Group 277.20 1,400.50 7.50 7.50 0.00
2017‑07‑21 OTC HCIIP HCI Group 109.82 264.45 10.10 10.10 0.00
2017‑07‑21 NASDAQ SBRA Sabra Healthcare REIT 1,813.61 260.53 23.45 23.45 0.00
2017‑07‑21 NYSE MAC Macerich Company (THE) 8,598.73 1,041.27 58.80 58.80 0.00
2017‑07‑21 NYSE ANF Abercrombie & Fitch 651.43 3,326.74 9.56 9.56 0.00
2017‑07‑21 NYSE CLDT Chatham Lodging Trust 791.98 0.00 20.53 20.53 0.00
2017‑07‑21 NYSE SRC Spirit Realty Capital 3,655.43 685.97 7.84 7.84 0.00
2017‑07‑21 NYSE STWD Starwood Property Trust 5,317.05 784.67 21.95 21.95 0.00
2017‑07‑21 NYSE OXY Occidental Petroleum 46,507.78 10,090.00 60.03 60.03 0.00
2017‑07‑21 NYSE CKP Checkpoint Systems 433.37 587.16 10.14 10.14 0.00
2017‑07‑21 NYSE CXW Corrections of America 3,407.69 0.00 28.87 28.87 0.00
2017‑07‑21 NYSE CVI CVR Energy 1,983.38 4,782.40 22.18 22.18 0.00
2017‑07‑21 NYSE DRH Diamond Rock Hospitality 2,403.98 0.00 11.56 11.56 0.00
2017‑07‑21 NYSE HCC HCC Insurance Holdings 1,912.99 2,652.55 19.31 19.31 0.00
2017‑07‑21 NYSE TGT Target 31,268.60 69,495.00 54.84 54.84 0.00
2017‑07‑21 NYSE IRM Iron Mountain Incorporated. (REIT) 8,641.98 0.00 35.00 35.00 0.00
2017‑07‑21 NYSE F Ford Motor 47,308.17 151,800.00 11.53 11.53 0.00
2017‑07‑21 NYSE PPL PPL 25,938.60 7,517.00 38.55 38.55 0.00
2017‑07‑21 NYSE NNN National Retail Properties 5,806.68 533.65 39.99 39.99 0.00
2017‑07‑21 NYSE LHO LaSalle Hotel Properties 3,479.81 1,227.62 29.32 29.32 0.00
2017‑07‑21 NASDAQ NATR Nature's Sunshine Products 250.59 341.16 12.95 12.95 0.00
2017‑07‑21 NYSE ENH Endurance Specialty Holdings 6,149.27 2,516.15 92.98 92.98 0.00
2017‑07‑21 NYSE GM General Motors 57,257.90 156,849.00 36.07 36.07 0.00
2017‑07‑21 NYSE WPC W.P. Carey 7,305.60 941.53 68.00 68.00 0.00
2017‑07‑21 NYSE SIX Six Flags Entertainment 5,408.06 1,319.40 55.87 55.87 0.00
2017‑07‑21 NYSE ETR Entergy 13,577.42 0.00 77.18 77.18 0.00
2017‑07‑21 NYSE JMP JMP Group 116.19 0.00 5.35 5.35 0.00
2017‑07‑21 NYSE MRT MedEquities Realty Trust 199.88 49.30 12.57 12.57 0.00
2017‑07‑21 NYSE BRX Brixmor Property Group 5,729.03 0.00 18.75 18.75 0.00
2017‑07‑21 NYSE XRX Xerox 30,084.50 10,446.00 29.45 29.45 0.00
2017‑07‑21 NYSE NRZ New Residential Investment 3,751.40 0.00 15.96 15.96 0.00
2017‑07‑21 OTC FREVS First Real Estate Investment Trust of New Jersey 0.13 0.00 19.25 19.25 0.00
2017‑07‑21 NYSE PBI Pitney Bowes 2,936.67 3,406.57 15.53 15.53 0.00
2017‑07‑21 NYSE DOC Physicians Realty Trust 614.97 0.00 18.67 18.67 0.00
2017‑07‑21 OTC QBIO Q BioMed 32.92 0.00 5.04 5.04 0.00
2017‑07‑21 NASDAQ CME CME Group 40,733.54 3,595.20 121.00 121.00 0.00
2017‑07‑21 NASDAQ SAFT Safety Insurance Group 1,053.01 819.82 70.90 70.90 0.00
2017‑07‑21 NYSE HST Host Hotels & Resorts 13,840.26 5,430.00 17.96 17.96 0.00
2017‑07‑21 NYSE DIN DineEquity 788.80 633.97 43.72 43.72 0.00
2017‑07‑21 NYSE OAK Oaktree Capital Group 2,971.84 1,125.75 47.25 47.25 0.00
2017‑07‑21 OTC DPUKY Dominos Pizza UK and IRL 471.47 2,472.63 7.79 7.79 0.00
2017‑07‑21 NYSE NHI National Health Investors 3,014.96 248.50 77.00 77.00 0.00
2017‑07‑21 NYSE RRD Donnelley (R.R.) & Sons 891.10 6,895.70 12.35 12.35 0.00
2017‑07‑21 NYSE CATO Cato 585.68 947.37 17.00 17.00 0.00
2017‑07‑21 OTC ACO AMCOL International 111.13 985.60 3.43 3.43 0.00
2017‑07‑21 NYSE TCO Taubman Centers 3,682.01 612.56 60.88 60.88 0.00
2017‑07‑21 NYSE APLE Apple Hospitality REIT 3,549.92 1,041.03 18.28 18.28 0.00
2017‑07‑21 NYSE CHSP Chesapeake Lodging Trust 1,488.49 0.00 24.55 24.55 0.00
2017‑07‑21 NYSE RESI Altisource Residential 713.83 56.76 12.91 12.91 0.00
2017‑07‑18 NASDAQ CBIO Catalyst Biosciences 3.44 0.00 4.48 4.28 -4.46
2017‑07‑18 OTC PTRC Petro River Oil 3.58 0.00 0.84 0.84 0.00
2017‑07‑14 NASDAQ GALTW Galectin Therapeutics 1.17 0.00 0.04 0.04 0.00
2017‑07‑14 AMEX IMUC ImmunoCellular Therapeutics 1.24 0.00 1.03 0.38 -63.11
2017‑07‑11 NASDAQ PSDV pSivida 43.64 1.62 1.38 1.37 -0.72
2017‑07‑07 NASDAQ CHKE Cherokee 53.25 40.62 4.95 5.55 12.12
2017‑07‑07 NYSE PN Patriot National 52.59 209.72 1.85 2.04 10.27
2017‑07‑06 NASDAQ ARCW ARC Group Worldwide 52.56 103.84 2.70 3.00 11.11
2017‑07‑06 NASDAQ SYMX Synthesis Energy Systems 37.75 5.99 0.56 0.39 -31.25
2017‑07‑06 NASDAQ EGLT Egalet 34.81 16.96 1.63 1.38 -15.34
2017‑07‑05 NASDAQ TYHT Shineco 39.41 35.21 2.41 2.22 -7.88
2017‑07‑03 OTC ASNB AdvanSource Biomaterials 0.00 2.28 0.05 0.05 0.00
2017‑07‑03 OTC NBIO Nascent Biotech 6.63 3.00 0.28 0.28 0.00
2017‑06‑30 OTC BNKL Bionik Laboratories 36.71 0.57 0.40 0.40 0.00
2017‑06‑23 NASDAQ RGLS Regulus Therapeutics 50.70 1.19 0.92 0.98 6.52
2017‑06‑23 OTC BRVO Bravo Multinational 0.09 0.74 0.00 0.00 0.00
2017‑06‑21 NASDAQ MIND Mitcham Industries 45.99 41.00 4.13 3.54 -14.29
2017‑06‑16 OTC ECIA Encision 4.38 8.87 0.41 0.41 0.00
2017‑06‑16 NASDAQ OESX Orion Energy Systems 30.41 70.21 1.34 1.11 -17.16
2017‑06‑16 NYSE TDW Tidewater 43.78 601.61 0.96 0.91 -5.21
2017‑06‑16 NYSE PBY Pep Boys-Manny, Moe & Jack 48.25 2,084.60 0.90 0.90 0.00
2017‑06‑09 NASDAQ TWMC Trans World Entertainment 51.68 334.66 1.65 1.65 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 39.30 43.90 1.64 1.30 -20.73
2017‑06‑06 OTC SGLB Sigma Labs 7.06 0.97 2.20 2.16 -1.82
2017‑06‑02 NASDAQ EVEP EV Energy Partners 29.13 184.89 0.95 0.58 -38.95
2017‑06‑02 NASDAQ MBVX MabVax Therapeutics Holdings 4.37 0.15 1.66 0.96 -42.17
2017‑06‑02 OTC APGR Anpath Group 14.50 0.04 0.51 0.51 0.00
2017‑06‑02 NASDAQ SRNE Sorrento Therapeutics 100.72 8.15 1.65 2.05 24.24
2017‑05‑30 NYSE MRIN Marin Software 45.98 99.88 1.30 1.20 -7.69
2017‑05‑25 NYSE WAC Walter Investment Management 26.26 995.72 1.34 0.73 -45.52
2017‑05‑23 AMEX APT Alpha Pro Tech 56.40 46.18 2.95 3.35 13.56
2017‑05‑23 NASDAQ SNSS Sunesis Pharmaceuticals 40.16 2.54 3.10 2.56 -17.42
2017‑05‑22 NASDAQ ONS Oncobiologics 16.87 2.98 1.28 0.99 -22.66
2017‑05‑22 OTC CAPC Capstone Companies 27.55 30.63 0.57 0.57 0.00
2017‑05‑22 NASDAQ ONSIZ Oncobiologics, Inc. Series B Warrant Expiring 5 1.55 2.98 0.08 0.07 -12.50
2017‑05‑22 NASDAQ ABAC Aoxin Tianli Group 17.89 33.70 1.95 2.12 8.72
2017‑05‑22 NASDAQ BPTH Bio-Path Holdings 37.08 0.01 0.42 0.38 -9.52
2017‑05‑22 NASDAQ SGNL Signal Genetics 8.87 3.34 12.30 12.30 0.00
2017‑05‑22 NASDAQ ARGS Argos Therapeutics 9.60 0.95 0.44 0.31 -29.55
2017‑05‑22 NASDAQ EGAN eGain 50.05 69.38 1.55 1.85 19.35
2017‑05‑22 NASDAQ LENS Presbia 28.68 0.01 2.72 2.20 -19.12
2017‑05‑22 NASDAQ SLTD Solar3D 49.35 86.42 2.44 2.44 0.00
2017‑05‑22 NASDAQ ROKA Roka Bioscience 5.31 7.24 2.97 2.55 -14.14
2017‑05‑22 NASDAQ TTNP Titan Pharmaceuticals 41.85 15.06 2.25 2.00 -11.11
2017‑05‑22 NASDAQ NVAX Novavax 0.39 15.35 1.02 1.48 45.10
2017‑05‑22 NASDAQ NTWK NetSol Technologies 44.46 64.55 4.10 4.45 8.54
2017‑05‑22 OTC IGXT IntelGenx Technologies 45.41 5.22 0.71 0.71 0.00
2017‑05‑22 NASDAQ MTEX Mannatech 44.55 180.30 14.70 16.55 12.59
2017‑05‑22 NASDAQ RELV Reliv' International 18.08 45.51 7.70 10.95 42.21
2017‑05‑22 AMEX SKY Skyline 49.00 211.77 5.47 5.88 7.50
2017‑05‑22 OTC SNGX Soligenix 8.89 10.45 2.39 2.68 12.13
2017‑05‑22 NASDAQ LIVE Live Ventures 34.33 78.95 11.10 10.19 -8.20
2017‑05‑22 NASDAQ VICL Vical 27.05 14.53 2.30 2.66 15.65
2017‑05‑22 NASDAQ INOD Innodata 37.04 63.07 1.60 1.55 -3.13
2017‑05‑22 OTC HGBL Heritage Global 13.65 23.78 0.48 0.48 0.00
2017‑05‑22 NASDAQ ENTA Enanta Pharmaceuticals 0.71 88.27 31.50 37.47 18.95
2017‑05‑22 NASDAQ ENG ENGlobal 0.04 59.22 1.35 1.28 -5.19
2017‑05‑22 NASDAQ CYTX Cytori Therapeutics 25.01 4.66 1.08 1.11 2.78
2017‑05‑22 AMEX HH Hooper Holmes 8.44 34.27 0.94 0.94 0.00
2017‑05‑22 NASDAQ ANDAW Andina Acquisition II 8.62 305.02 0.28 0.30 7.14
2017‑05‑22 OTC LINEQ Linn Energy 35.27 917.71 0.10 0.10 0.00
2017‑05‑22 NYSE FAC First Acceptance 43.55 389.62 1.20 1.04 -13.33
2017‑05‑22 NASDAQ TROV TrovaGene 30.89 0.38 0.74 0.96 29.73
2017‑05‑22 NASDAQ WVVIP Willamette Valley Vineyards 30.82 19.43 5.20 5.25 0.96
2017‑05‑22 NASDAQ PTX Pernix Therapeutics Holdings 35.77 140.86 4.55 3.43 -24.62
2017‑05‑22 NASDAQ DRIO LabStyle Innovations 14.57 2.80 2.77 2.71 -2.17
2017‑05‑22 NASDAQ VNR Vanguard Natural Resources 26.26 344.61 0.20 0.20 0.00
2017‑05‑22 NASDAQ LONE Lonestar Resources US 30.00 57.97 4.37 3.60 -17.62
2017‑05‑22 NASDAQ CLBS Caladrius Biosciences 33.57 35.28 4.69 4.08 -13.01
2017‑05‑22 NASDAQ ONTX Onconova Therapeutics 9.07 5.55 2.01 2.05 1.99
2017‑05‑22 NASDAQ NEON Neonode 0.05 10.21 1.27 1.18 -7.09
2017‑05‑22 OTC MRIC MRI Interventions 15.15 5.75 5.50 5.50 0.00
2017‑05‑22 AMEX CRMD CorMedix 14.43 0.22 0.45 0.41 -8.89
2017‑05‑22 OTC TPNL 3Pea International 18.86 10.42 0.43 0.43 0.00
2017‑05‑22 NYSE MDLY Medley Management 38.31 76.03 5.95 6.45 8.40
2017‑05‑22 NASDAQ XELB Xcel Brands 65.70 32.75 2.22 3.50 57.66
2017‑05‑22 NASDAQ IDXG Interpace Diagnostics Group 1.58 13.09 1.82 0.87 -52.20
2017‑05‑22 NASDAQ ADMA ADMA Biologics 45.09 10.52 3.68 3.56 -3.26
2017‑05‑22 NASDAQ APRI Apricus Biosciences 7.10 5.76 1.01 1.08 6.93
2017‑04‑17 OTC CHIT Cherubim Interests 0.02 0.21 0.00 0.00 0.00
2017‑04‑17 OTC BATRR Liberty Media 21.70 5,276.00 2.12 2.12 0.00
2017‑04‑17 NASDAQ BELFB Bel Fuse 55.79 500.15 22.50 25.10 11.56
2017‑04‑17 NASDAQ DEST Destination Maternity 47.55 433.70 3.47 2.83 -18.44
2017‑04‑17 NASDAQ SRTSW Sensus Healthcare 7.22 14.81 0.60 0.60 0.00
2017‑04‑17 NYSE CVO Cenveo 56.86 1,660.00 3.91 5.83 49.10
2017‑04‑17 NASDAQ SMSI Smith Micro Software 17.09 28.23 0.90 1.35 50.00
2017‑04‑17 NYSE IO ION Geophysical 37.62 172.81 4.25 3.35 -21.18
2017‑04‑17 NASDAQ LPTN Lpath 1.14 64.87 2.93 2.93 0.00
2017‑04‑17 NASDAQ AAWW Atlas Air Worldwide Holdings 1.47 1,839.63 54.95 57.75 5.10
2017‑04‑17 NASDAQ BCOV Brightcove 0.22 150.27 8.45 6.60 -21.89
2017‑04‑17 NASDAQ BELFA Bel Fuse 47.89 500.15 20.30 22.00 8.37
2017‑04‑17 NASDAQ PRSS CafePress 41.10 102.21 2.89 2.43 -15.92
2017‑04‑17 NASDAQ MOBL MobileIron 0.54 163.93 4.35 6.25 43.68
2017‑04‑17 NASDAQ JNP Juniper Pharmaceuticals 55.54 54.57 3.95 4.90 24.05
2017‑04‑17 NASDAQ ULBI Ultralife 0.11 82.46 5.70 6.85 20.18
2017‑04‑17 NASDAQ AMMA Alliance MMA 0.00 0.59 2.16 0.99 -54.17
2017‑04‑17 NASDAQ TVIA TerraVia Holdings 20.20 18.48 0.53 0.22 -58.30
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 0.02 0.48 0.02 0.02 0.00
2017‑04‑17 OTC KWBT Kiwa Bio-Tech Products Group 4.50 9.62 1.95 1.95 0.00
2017‑04‑17 OTC HDSI HDS International 1.98 0.00 0.00 0.00 0.00
2017‑04‑17 NASDAQ FINL Finish Line 0.58 1,844.39 14.70 14.06 -4.35
2017‑04‑17 NYSE IMAX Imax 1.41 377.33 32.65 21.25 -34.92
2017‑04‑17 NASDAQ TNDM Tandem Diabetes Care 20.18 84.25 1.02 0.64 -37.25
2017‑04‑17 OTC NUVL Nuvel Holdings 2.88 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 3.36 0.20 0.14 0.14 0.00
2017‑04‑17 NYSE VNCE Vince Holding 25.53 268.20 1.05 0.60 -42.38
2017‑04‑14 OTC ACOL Acology 78.38 1.98 0.02 0.02 0.00
2017‑04‑12 OTC WRAP Wrapmail 3.64 0.10 0.02 0.03 19.05
2017‑04‑12 NASDAQ CYTXW Cytori Therapeutics 0.00 4.66 0.70 0.50 -28.57
2017‑04‑07 OTC TRKK Orbital Tracking 0.16 4.70 0.02 0.02 0.00
2017‑04‑07 OTC MZZL Mazzal Holding 20.46 0.20 0.09 0.09 0.00
2017‑04‑07 NYSE CBK Christopher & Banks 48.86 381.61 1.34 1.31 -2.24
2017‑04‑07 OTC ADAT AuthentiDate Holding 144.14 34.58 2.33 1.94 -16.74
2017‑04‑07 NASDAQ CCCR China Commercial Credit 12.47 2.25 1.01 2.73 170.30
2017‑04‑07 NASDAQ OXBRW Oxbridge Re Holdings 2.65 19.06 0.64 0.46 -28.12
2017‑04‑07 NASDAQ NXTDW NXT-ID 0.80 0.03 0.19 0.14 -26.32
2017‑04‑07 NASDAQ NUROW NeuroMetrix, Inc. Warrants 0.43 12.03 0.03 0.09 200.00
2017‑04‑07 NASDAQ OPGNW OpGen 1.75 4.03 0.08 0.11 40.00
2017‑04‑07 NASDAQ ONTXW Onconova Therapeutics, Inc. Warrants 1.99 5.55 0.80 0.45 -43.75
2017‑04‑07 NASDAQ DRIOW LabStyle Innovations 1.51 2.80 0.50 0.28 -44.00
2017‑04‑07 NASDAQ CBMXW CombiMatrix 0.00 12.87 1.29 1.39 7.75
2017‑04‑07 NASDAQ ALOT Astro-Med 0.10 98.45 14.75 14.00 -5.08
2017‑04‑06 OTC TDYS TetriDyn Solutions 462.22 0.00 10.00 10.00 0.00
2017‑04‑03 NASDAQ IPDN Professional Diversity Network 12.98 26.23 9.59 5.85 -39.00
2017‑04‑03 NASDAQ CERU Cerulean Pharma 17.55 0.77 0.81 0.66 -18.72
2017‑04‑03 OTC VPIG Virtual Piggy 36.48 0.00 0.31 0.31 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 0.03 26.84 27.30 32.70 19.78
2017‑04‑03 NASDAQ XGTIW XG Technology 132.07 6.57 17.38 3.86 -77.79
2017‑04‑03 OTC SGLDF Shoal Games 20.09 0.28 0.36 0.36 0.00
2017‑03‑31 OTC CDOM Tiger X Medical 27.64 0.58 0.12 0.12 0.00
2017‑03‑31 NASDAQ RESN Resonant 34.37 0.30 5.39 4.44 -17.63
2017‑03‑31 NASDAQ RXII RXI Pharmaceuticals 37.77 0.02 0.81 0.63 -22.22
2017‑03‑31 OTC MDEX Madison Technologies 3.94 0.00 0.35 0.30 -13.87
2017‑03‑31 NASDAQ MOSY MoSys 148.74 6.02 2.38 1.33 -44.12
2017‑03‑30 OTC SWRL U-Swirl 0.65 7.50 0.02 0.03 50.00
2017‑03‑30 OTC BETS Seaniemac International 0.06 0.03 0.00 0.00 0.00
2017‑03‑30 OTC BFDI Brekford 5.21 2.53 0.11 0.11 0.00
2017‑03‑30 OTC CAHI Carrier Alliance Holdings 0.10 1.15 0.00 0.00 -47.83
2017‑03‑30 OTC CCOM CCOM Group 5.67 86.11 0.60 0.60 0.00
2017‑03‑30 OTC CCOMP CCOM Group 8.50 86.11 0.90 0.90 0.00
2017‑03‑30 OTC BHTG BioHiTech Global 21.95 2.24 3.00 3.00 0.00
2017‑03‑30 OTC BICX BioCorRx 2.84 0.70 0.11 0.20 86.79
2017‑03‑30 OTC CDWHF CDW Holding 20.75 13,981.90 0.12 0.12 0.00
2017‑03‑30 OTC BGNN B Green Innovations 0.34 1.08 0.00 0.00 0.00
2017‑03‑30 OTC CESX CES Synergies 0.70 16.17 0.01 0.01 0.00
2017‑03‑30 NYSE HGG HHGregg 38.23 1,960.00 0.23 0.23 0.00
2017‑03‑30 OTC BKSH Berkshire Homes 3.77 5.35 2.26 2.26 0.00
2017‑03‑30 NYSE ESI ITT Educational Services 8.62 849.83 0.36 0.36 0.00
2017‑03‑30 OTC CGYG China Longyi Group International Holdings 1.75 1.75 0.02 0.02 0.00
2017‑03‑30 OTC CGYV China Energy Recovery 0.31 92.46 0.01 0.01 0.00
2017‑03‑30 OTC BLGA BlastGard International 6.54 7.93 0.02 0.02 0.00
2017‑03‑30 OTC CHAG Chancellor Group 0.07 0.09 0.00 0.00 -50.00
2017‑03‑30 OTC DIRV DirectView Holdings 0.08 0.46 0.00 0.00 -33.33
2017‑03‑30 OTC CHHE China Health Industries Holdings 17.72 7.82 0.27 0.27 0.00
2017‑03‑30 OTC CHLO China Logistics Group 0.03 24.87 0.00 0.00 0.00
2017‑03‑30 OTC HPIL HPIL Holding 0.63 0.04 0.01 0.01 -26.67
2017‑03‑30 OTC CHNGQ China Natural Gas 1.07 145.28 0.02 0.05 150.00
2017‑03‑30 NASDAQ FENX Fenix Parts 8.00 68.95 1.80 0.60 -66.67
2017‑03‑30 NYSE NDN 99 Cents Only Stores 0.84 2,062.01 8,600.00 8,400.00 -2.33
2017‑03‑30 NASDAQ JAGX Jaguar Animal Health 7.99 0.14 1.00 0.71 -29.00
2017‑03‑30 OTC BMERQ Boomerang Systems 0.25 5.45 0.03 0.03 0.00
2017‑03‑30 OTC CHRI China Health Resource 0.30 22.93 0.00 0.00 -32.00
2017‑03‑30 OTC RBCC Rainbow Coral 0.02 0.13 0.09 0.06 -33.33
2017‑03‑30 OTC SATCQ SatCon Technology 0.16 188.55 0.00 0.00 0.00
2017‑03‑30 NASDAQ BMRA Biomerica 20.36 5.14 1.99 2.69 35.18
2017‑03‑30 OTC CHYL China Senior Living Industry International Holding 7.54 0.47 0.13 0.13 3.54
2017‑03‑30 OTC BMXC Bemax 6.73 0.54 0.03 0.03 0.00
2017‑03‑30 NASDAQ RWLK ReWalk Robotics 19.11 5.87 1.95 1.40 -28.21
2017‑03‑30 NASDAQ BBEP Breitburn Energy Partners 25.65 469.00 0.12 0.12 0.00
2017‑03‑30 OTC FONU FONU2 0.01 0.02 0.00 0.00 0.00
2017‑03‑30 OTC CIRC CirTran 0.76 3.47 0.00 0.00 0.00
2017‑03‑30 OTC BLSP Blue Sphere 10.85 0.59 0.04 0.05 15.00
2017‑03‑30 OTC ATEA Astea International 7.82 25.80 2.18 2.41 10.55
2017‑03‑30 OTC UBIQ Ubiquity 37.08 0.04 0.28 0.28 0.00
2017‑03‑30 OTC BOLC Bollente Companies 14.75 0.27 0.70 0.80 14.29
2017‑03‑30 OTC BOPO BioPower Operations 4.17 0.01 0.10 0.10 0.00
2017‑03‑30 OTC BOTY Lingerie Fighting Championships 0.02 0.07 0.00 0.00 0.00
2017‑03‑30 OTC BPOL BlackPoll Fleet International 0.08 1.07 0.02 0.02 0.00
2017‑03‑30 OTC GRDH Guardian 8 Holdings 0.41 0.07 0.01 0.01 0.00
2017‑03‑30 OTC BRGO Bergio International 0.04 0.56 0.00 0.00 0.00
2017‑03‑30 OTC CNBI China BCT Pharmacy Group 0.50 241.87 0.00 0.01 333.33
2017‑03‑30 OTC AFFY Affymax 1.82 94.37 0.06 0.05 -16.67
2017‑03‑30 OTC BRKO Broke Out 1.78 0.13 0.08 0.08 0.00
2017‑03‑30 OTC BRND Premier Brands 0.00 0.19 0.00 0.00 0.00
2017‑03‑30 OTC CNOZ Cono Italiano 0.00 0.12 0.00 0.00 0.00
2017‑03‑30 OTC BRTX BioRestorative Therapies 17.45 0.04 4.00 4.25 6.25
2017‑03‑30 OTC COCBF Coastal Caribbean Oils & Minerals 0.09 0.00 0.00 0.00 -26.67
2017‑03‑30 OTC IMSCQ Implant Sciences 8.60 53.06 0.11 0.07 -36.36
2017‑03‑30 OTC CRMZ CreditRiskMonitor.com 26.95 12.81 2.50 2.40 -4.00
2017‑03‑30 OTC CSAY China SheSays Medical Cosmetology 1.80 22.05 0.10 0.10 0.00
2017‑03‑30 OTC CSCE Cascade Energy 7.65 0.15 0.05 0.05 0.00
2017‑03‑30 OTC CSEI Receivable Acquisition & Management 15.05 0.95 0.08 0.07 -1.32
2017‑03‑30 NYSE DKL Delek Logistics Partners 14.75 448.06 29.70 35.00 17.85
2017‑03‑30 OTC CAGU Castle Group 3.02 26.29 0.30 0.30 0.00
2017‑03‑30 OTC CSNG China Ginseng Holdings 0.49 0.27 0.01 0.01 0.00
2017‑03‑30 NASDAQ DYNT Dynatronics 7.04 30.41 2.90 2.65 -8.62
2017‑03‑30 OTC CTYX Connectyx Technologies Holdings Group 0.00 4.66 0.00 0.00 0.00
2017‑03‑30 OTC CUAU Casablanca Mining 0.09 0.08 0.00 0.00 -40.00
2017‑03‑30 NASDAQ MCHX Marchex 15.27 129.55 2.66 2.93 10.15
2017‑03‑30 OTC CBDG THC Farmaceuticals 4.35 0.02 0.49 0.49 0.00
2017‑03‑30 OTC CVAT Cavitation Technologies 5.83 1.80 0.03 0.03 0.00
2017‑03‑30 NASDAQ CADC China Advanced Construction Materials Group 4.91 53.68 2.65 2.20 -16.98
2017‑03‑30 OTC BTGI Bulova Technologies Group 0.30 18.72 0.00 0.00 55.56
2017‑03‑30 OTC TOFB Tofutti Brands 0.01 14.47 1.85 1.85 0.00
2017‑03‑30 OTC CYDI Cybrdi 0.96 0.57 0.01 0.01 0.00
2017‑03‑30 OTC VALV Shengkai Innovations 0.54 32.32 0.02 0.03 50.00
2017‑03‑30 OTC CYLU Cyalume Technologies Holdings 26.84 41.27 0.25 0.25 0.00
2017‑03‑30 NYSE WAAS AquaVenture Holdings 0.38 114.10 14.92 15.69 5.16
2017‑03‑30 OTC DCLT Data Call Technologies 0.17 0.64 0.00 0.00 25.00
2017‑03‑30 OTC CDNL Cardinal Resources 0.36 0.56 0.00 0.00 33.33
2017‑03‑30 OTC DEWY Dewey Electronics 3.21 5.85 2.10 2.25 7.14
2017‑03‑30 OTC ATRM ATRM Holdings 2.44 25.63 1.75 1.65 -5.71
2017‑03‑30 OTC SWKH SWK Holdings 0.14 22.38 10.41 10.67 2.50
2017‑03‑30 NASDAQ LBTYK Liberty Global plc (Class C) 16.49 18,280.00 34.47 31.86 -7.57
2017‑03‑30 OTC CETG Capital City Energy Group 0.60 0.68 0.01 0.01 0.00
2017‑03‑30 OTC DIRI Direct Insite 0.01 6.51 0.43 0.43 0.00
2017‑03‑30 OTC CEVE Ceres Ventures 0.03 2.72 0.01 0.01 0.00
2017‑03‑30 OTC DNME Domain Extremes 2.98 0.01 0.02 0.02 0.00
2017‑03‑30 OTC CGHA Ciralight Global 2.92 1.04 0.50 0.20 -60.00
2017‑03‑30 OTC DRGN CN Dragon 4.05 0.18 0.05 0.05 0.00
2017‑03‑30 OTC BRFH Barfresh Food Group 45.99 1.46 0.69 0.69 0.00
2017‑03‑30 OTC CGII Computer Graphics International 0.30 5.80 0.02 0.02 0.00
2017‑03‑30 NYSE CAS A.M. Castle 9.66 533.15 0.41 0.41 0.00
2017‑03‑30 OTC IMSC Implant Sciences 10.17 53.06 0.13 0.13 0.00
2017‑03‑30 OTC DWOG Deep Well Oil & Gas 0.00 0.05 0.03 0.02 -33.33
2017‑03‑30 OTC EACR EARN-A-CAR 0.45 3.50 0.00 0.00 0.00
2017‑03‑30 OTC DEER Deer Consumer Products 0.34 226.75 0.01 0.01 0.00
2017‑03‑30 OTC CCOP Competitive Companies 9.01 0.10 0.03 0.03 0.00
2017‑03‑30 OTC EEDG Energy Edge Technologies 0.03 0.00 0.00 0.00 0.00
2017‑03‑30 OTC EFLT eFleets 0.16 0.35 0.01 0.01 0.00
2017‑03‑30 OTC EKCS Electronic Control Security 0.42 0.98 0.03 0.03 0.00
2017‑03‑30 OTC ELDO Eldorado Artesian Springs 8.64 12.67 1.43 1.43 0.00
2017‑03‑30 OTC EMBR Embarr Downs 0.01 0.08 0.00 0.00 0.00
2017‑03‑30 OTC CEGX Cardinal Energy Group 0.22 0.92 0.00 0.00 181.25
2017‑03‑30 OTC CHWG China Water Group 3.34 0.35 0.02 0.02 0.00
2017‑03‑30 OTC EMTC Eagle Mountain 9.92 1.01 0.25 0.25 0.00
2017‑03‑30 OTC MHTX Manhattan Scientifics 23.74 0.15 0.04 0.04 0.00
2017‑03‑30 OTC CERPQ Cereplast 0.09 0.89 0.00 0.00 0.00
2017‑03‑30 OTC XSNX XsunX 0.88 0.75 0.00 0.00 0.00
2017‑03‑30 OTC CICC China Internet Cafe Holdings Group 1.33 1.12 0.24 0.24 0.00
2017‑03‑30 OTC ALTI Altair Nanotechnologies 0.93 54.69 0.08 0.08 0.00
2017‑03‑30 OTC CFRI Conforce International 0.08 0.11 0.00 0.00 0.00
2017‑03‑30 NASDAQ AMTX Aemetis 0.02 143.16 1.15 1.23 6.96
2017‑03‑30 OTC GTXO GTX 3.19 0.43 0.01 0.01 0.00
2017‑03‑30 OTC CKMY Car Monkeys Group 0.07 0.78 0.04 0.02 -50.00
2017‑03‑30 OTC BONU BioNeutral Group 0.01 0.00 0.00 0.00 0.00
2017‑03‑30 OTC CLEV Concrete Leveling Systems 8.89 0.00 1.39 1.39 0.00
2017‑03‑30 OTC ECAU Echo Automotive 0.00 0.01 0.00 0.00 0.00
2017‑03‑30 OTC ESWW Environmental Solutions Worldwide 6.52 25.48 32.39 32.39 0.00
2017‑03‑30 OTC ETCC Environmental Tectonics 11.68 66.29 0.69 0.57 -17.39
2017‑03‑30 OTC ETEK Eco-Tek Group 0.02 0.28 0.00 0.00 0.00
2017‑03‑30 OTC CLWD CloudCommerce 1.28 2.08 0.01 0.01 0.00
2017‑03‑30 OTC ATLS Atlas Energy Group 4.99 137.16 0.19 0.18 -6.25
2017‑03‑30 OTC PSTR PostRock Energy 0.63 83.50 0.16 0.16 0.00
2017‑03‑30 OTC CMCI China Modern Agricultural Information 12.74 101.09 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 4.23 0.09 0.07 -21.35
2017‑03‑30 NYSE CGA China Green Agriculture 46.98 268.79 1.29 1.25 -3.10
2017‑03‑30 OTC FKWL Franklin Wireless 23.86 59.80 2.25 2.24 -0.44
2017‑03‑30 NASDAQ SCKT Socket Mobile 28.37 20.79 4.26 4.10 -3.76
2017‑03‑30 OTC FCRM Franklin Credit Management 0.50 10.16 0.05 0.05 0.00
2017‑03‑30 OTC VSPC VIASPACE 2.73 0.20 0.00 0.00 0.00
2017‑03‑30 NASDAQ QTWW Quantum Fuel Systems Technologies Worldwide 1.79 34.10 0.08 0.08 0.00
2017‑03‑30 AMEX UQM UQM Technologies 37.91 5.31 0.51 0.89 74.51
2017‑03‑30 NYSE FXCH CurrencyShares Chinese Renminbi Trust 7.24 0.01 72.23 72.64 0.57
2017‑03‑30 OTC FGLD Focus Gold 0.07 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 19.21 14.14 2.90 3.85 32.76
2017‑03‑30 OTC COIL Citadel Exploration 4.27 0.11 0.11 0.10 -9.09
2017‑03‑30 NASDAQ GNVC GenVec 0.01 0.51 6.24 7.19 15.22
2017‑03‑30 OTC COWI CoroWare 0.85 5.46 0.00 0.00 0.00
2017‑03‑30 OTC CLPI Calpian 24.78 28.00 0.63 0.63 0.00
2017‑03‑30 OTC FRHV Fresh Harvest Products 0.06 0.67 0.00 0.00 -50.00
2017‑03‑30 NYSE OI Owens-Illinois 4,044.57 6,702.00 20.24 24.69 21.99
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 0.74 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 19.67 28.00 0.50 0.50 0.00
2017‑03‑30 OTC FULO FullNet Communications 0.16 0.06 0.02 0.02 0.00
2017‑03‑30 NASDAQ MRAM Everspin Technologies 37.06 27.09 7.82 21.16 170.59
2017‑03‑30 OTC GAXCQ Global Axcess 0.04 31.19 0.00 0.00 0.00
2017‑03‑30 OTC GBSX GBS Enterprises 0.88 25.74 0.04 0.03 -25.00
2017‑03‑30 NASDAQ OBLN Obalon Therapeutics 44.25 3.39 10.48 8.84 -15.65
2017‑03‑30 OTC CRWE Crown Equity Holdings 16.07 0.00 1.50 1.50 0.00
2017‑03‑30 OTC GCIH Great China International Holdings 43.26 7.99 3.20 3.20 0.00
2017‑03‑30 NASDAQ JCTCF Jewett-Cameron Trading 28.01 48.11 12.05 13.85 14.94
2017‑03‑30 NASDAQ DAVE Famous Dave's of America 23.99 99.18 4.10 3.45 -15.85
2017‑03‑30 OTC GEQU Global Equity International 7.76 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 27.24 1.50 0.50 0.43 -14.00
2017‑03‑30 OTC CTIG CTI Group (Holdings) 19.33 18.30 0.61 0.61 0.00
2017‑03‑30 NYSE BTU Peabody Energy 492.64 4,715.30 2.07 26.99 1,203.86
2017‑03‑30 OTC CTTC Calmare Therapeutics 3.06 0.89 0.10 0.11 10.00
2017‑03‑30 OTC GLMB Global MobileTech 0.17 15.40 0.03 0.03 0.00
2017‑03‑30 OTC SNREQ Sable Natural Resources 0.31 0.91 0.03 0.01 -66.67
2017‑03‑30 OTC ANRZQ Alpha Natural Resources 4.43 4,287.08 0.02 0.02 0.00
2017‑03‑30 AMEX TEUM Pareteum 6.47 12.86 1.17 1.05 -10.26
2017‑03‑30 OTC GPCM Grandparents.com 1.32 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 0.63 0.04 0.02 0.02 0.00
2017‑03‑30 OTC CYBG Cybergy Holdings 0.05 32.01 0.01 0.01 0.00
2017‑03‑30 NYSE RE Everest RE Group, (Holding Co.) 11.20 5,794.35 233.43 270.12 15.72
2017‑03‑30 OTC ESSX Essex Rental 3.22 103.45 0.13 0.13 0.00
2017‑03‑30 OTC CYIG China YCT International Group 5.98 56.46 0.46 0.20 -56.30
2017‑03‑30 NASDAQ NFEC NF Energy Saving 6.89 6.04 1.10 0.86 -21.82
2017‑03‑30 NASDAQ ARCI Appliance Recycling Centers of America 4.45 103.59 1.03 0.72 -30.10
2017‑03‑30 OTC PNG PAA Natural Gas Storage 10.95 387.66 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 47.78 32.26 7.30 7.85 7.53
2017‑03‑30 AMEX INUV Inuvo 25.15 71.53 1.28 1.01 -21.09
2017‑03‑30 OTC GYPHQ Gryphon Gold 0.28 2.74 0.00 0.00 0.00
2017‑03‑30 OTC DCMT Document Capture Technologies 12.57 17.35 0.58 0.58 0.00
2017‑03‑30 NASDAQ LTBR Lightbridge 5.49 0.76 0.98 1.18 20.41
2017‑03‑30 OTC DDCC Double Crown Resources 5.88 0.01 0.01 0.01 -5.17
2017‑03‑30 OTC DDRI Diversified Resources 3.69 0.60 0.16 0.16 0.00
2017‑03‑30 OTC DDRT DanDrit Biotech USA 11.34 0.04 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 0.05 0.00 0.00 0.00 0.00
2017‑03‑30 OTC HENI Hinto Energy 0.43 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 12.56 0.17 0.41 0.41 0.00
2017‑03‑30 NYSE AGI Alamos Gold Inc. 0.00 969.40 8.18 7.02 -14.18
2017‑03‑30 OTC DBMM Digital Brand Media & Marketing Group 0.46 0.42 0.00 0.00 0.00
2017‑03‑30 OTC DJRT Dale Jarrett Racing Adventure 0.81 2.38 0.03 0.03 0.00
2017‑03‑30 OTC HOTF Hot Mama's Foods 1.36 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 2.40 3.34 1.20 1.20 0.00
2017‑03‑30 OTC DECN Decision Diagnostics 0.78 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 5.57 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 5.90 2.20 0.05 0.04 -20.00
2017‑03‑30 OTC HXWWF Huixin Waste Water Solutions 10.91 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 42.19 151.59 25.40 19.83 -21.93
2017‑03‑30 OTC AXPW Axion Power International 0.03 0.60 0.01 0.01 0.00
2017‑03‑30 NYSE CCG Campus Crest Communities 0.46 106.74 7.00 7.00 0.00
2017‑03‑30 OTC DPSIP DecisionPoint Systems 36.33 64.55 2.94 2.94 0.00
2017‑03‑30 OTC DLOV Daleco Resources 0.49 0.67 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 0.01 0.45 0.00 0.00 0.00
2017‑03‑30 NASDAQ CDTI Clean Diesel Technologies 0.04 36.84 2.58 2.44 -5.43
2017‑03‑30 OTC DTST Data Storage 3.29 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 0.98 0.40 0.00 0.00 0.00
2017‑03‑30 NASDAQ OCC Optical Cable 17.72 64.62 2.80 2.50 -10.71
2017‑03‑30 OTC ECEZ Ecosciences 0.13 0.02 0.00 0.00 -23.53
2017‑03‑30 OTC ECOB Eco Building Products 1.58 0.45 0.00 0.00 -50.00
2017‑03‑30 NYSE CBR CIBER 24.77 786.96 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 2.30 1.13 0.41 0.41 0.00
2017‑03‑30 OTC LCDX Lucid 9.60 2.43 1.18 1.20 1.69
2017‑03‑30 OTC IPTK AS-IP Tech 5.61 0.16 0.05 0.05 0.00
2017‑03‑30 NASDAQ LBTYA Liberty Global plc (Class A) 17.04 18,280.00 35.50 32.92 -7.27
2017‑03‑30 OTC EFTB EFT Holdings 1.52 0.44 0.02 0.02 0.00
2017‑03‑30 OTC DYNR DynaResource 22.31 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 25.25 20.16 4.65 6.30 35.48
2017‑03‑30 NASDAQ CALL magicJack VocalTec 0.12 97.40 8.60 7.25 -15.70
2017‑03‑30 OTC EHSK Enhance Skin Products 0.29 0.00 0.00 0.00 0.00
2017‑03‑30 AMEX INTT inTEST 80.60 40.23 6.26 7.60 21.41
2017‑03‑30 OTC ITNM International Monetary Systems 3.67 12.34 4.95 5.98 20.81
2017‑03‑30 OTC ITXN International Textile Group 4.37 610.41 0.25 0.25 0.00
2017‑03‑30 AMEX LGL LGL Group 12.42 20.89 4.75 4.61 -2.95
2017‑03‑30 OTC ECOP Eco-Shift Power 0.59 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 0.00 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 0.02 0.00 0.00 0.01 179.78
2017‑03‑30 OTC JGPK Jagged Peak 19.18 61.71 0.96 0.96 0.00
2017‑03‑30 NASDAQ SYPR Sypris Solutions 0.03 91.80 0.90 1.67 85.56
2017‑03‑30 OTC FLUX Flux Power Holdings 5.97 0.56 0.05 0.04 -20.00
2017‑03‑30 OTC FLXT Flexpoint Sensor Systems 4.22 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 5.32 14.08 2.95 2.40 -18.64
2017‑03‑30 OTC NMKTF Newmarket Gold 74.52 2,049.45 6.30 6.30 0.00
2017‑03‑30 OTC FLST FuelStream 0.42 0.69 0.00 0.00 20.00
2017‑03‑30 OTC FNHI Franchise Holdings International 1.98 0.65 0.05 0.05 0.00
2017‑03‑30 OTC FOSI Frontier Oilfield Services 3.10 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 24.42 26.65 2.30 2.20 -4.35
2017‑03‑30 AMEX IEC IEC Electronics 38.19 127.01 3.70 3.99 7.84
2017‑03‑30 OTC NOHO Novation Holdings 0.25 0.26 0.00 0.00 100.00
2017‑03‑30 NYSE I Intelsat 15.00 2,610.15 4.45 3.08 -30.79
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 9.43 0.86 0.06 0.06 0.00
2017‑03‑30 OTC FPVD Force Protection Video Equipment 0.03 0.07 0.00 0.00 -47.59
2017‑03‑30 NASDAQ PYDS Payment Data Systems 15.94 12.08 1.33 1.43 7.52
2017‑03‑30 OTC OMVE Omni Ventures 0.06 0.31 0.00 0.00 0.00
2017‑03‑30 NASDAQ MTBC Medical Transcription Billing 6.33 24.49 0.65 1.20 84.62
2017‑03‑30 NASDAQ ETRM EnteroMedics 2.72 0.79 5.65 4.48 -20.71
2017‑03‑30 OTC EXCC Excel 16.70 17.12 0.17 0.18 5.88
2017‑03‑30 OTC FDNH Foundation Healthcare 1.04 126.14 0.25 0.06 -76.00
2017‑03‑30 OTC MFTH Medisafe 1 Technologies 0.04 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 0.48 0.82 0.00 0.00 0.00
2017‑03‑30 NASDAQ DAIO Data I 0.04 23.41 4.91 9.41 91.65
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 0.16 310.96 0.01 0.01 0.00
2017‑03‑30 NASDAQ ASTC Astrotech 18.55 2.67 1.31 0.94 -28.24
2017‑03‑30 AMEX MOC Command Security 32.03 162.18 2.52 3.24 28.57
2017‑03‑30 NYSE TCPI TCP International Holdings 28.15 489.52 1.18 1.18 0.00
2017‑03‑30 OTC PSTIW Pluristem Therapeutics 2.39 2.85 0.03 0.03 0.00
2017‑03‑30 AMEX MLSS Milestone Scientific 33.22 10.48 1.55 1.40 -9.68
2017‑03‑30 OTC HOLL Hollywood Media 17.85 0.62 0.75 0.77 2.67
2017‑03‑30 OTC MMPW Multimedia Platforms 0.47 1.81 0.01 0.01 0.00
2017‑03‑30 NASDAQ FNJN Finjan Holdings 79.47 18.39 1.54 3.48 125.97
2017‑03‑30 OTC ITKG Integral Technologies 7.20 0.10 0.06 0.06 0.00
2017‑03‑30 OTC BZ Boise 2.53 2,555.36 0.03 0.03 0.00
2017‑03‑30 OTC FHRT First Hartford 6.89 61.86 2.90 2.90 0.00
2017‑03‑30 OTC MPSP MedPro Safety Products 0.11 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 0.50 33.40 0.01 0.01 0.00
2017‑03‑30 OTC FLCR FullCircle Registry 1.14 1.09 0.01 0.00 -43.59
2017‑03‑30 NASDAQ XGTI XG Technology 12.01 6.57 1.58 2.45 55.06
2017‑03‑30 AMEX MSTX Mast Therapeutics 29.19 0.13 0.12 0.14 16.67
2017‑03‑30 OTC UPGI Universal Power Group 5.93 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 48.77 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 2.60 13.96 0.05 0.05 0.00
2017‑03‑30 OTC ACRB Asia Carbon Industries 0.26 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 35.23 19.06 6.20 5.95 -4.03
2017‑03‑30 OTC GLTC GelTech Solutions 13.84 1.20 0.27 0.27 0.00
2017‑03‑30 OTC GLUC Glucose Health 0.38 0.31 0.05 0.14 199.13
2017‑03‑30 OTC PARF Paradise 14.55 23.23 28.01 34.00 21.39
2017‑03‑30 OTC SOUP Soupman 2.05 2.65 0.02 0.02 0.00
2017‑03‑30 AMEX HRT Arrhythmia Research Technology 11.55 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 0.08 91.47 0.01 0.01 0.00
2017‑03‑30 OTC NESV National Energy Services 0.01 17.61 0.00 0.00 0.00
2017‑03‑30 AMEX MXC Mexco Energy 10.02 2.53 4.15 5.08 22.41
2017‑03‑30 OTC HCTI Hybrid Coating Technologies 0.03 0.01 0.00 0.00 0.00
2017‑03‑30 NASDAQ ESES Eco-Stim Energy Solutions 19.28 8.35 1.13 1.66 46.90
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 AMEX 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 5.27 41.70 0.37 2.96 700.00
2017‑03‑30 OTC HHWW HW Holdings 0.70 0.38 0.03 0.03 0.00
2017‑03‑30 OTC RLIA ReliaBrand 0.25 0.31 0.00 0.00 0.00
2017‑03‑30 OTC RMCP Revolutions Medical 0.05 0.04 0.00 0.00 50.00
2017‑03‑30 OTC PRXG Pernix Group 4.89 195.49 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 6.42 120.93 1.22 1.00 -18.03
2017‑03‑30 NASDAQ CIDM Cinedigm 12.64 90.39 1.37 1.54 12.41
2017‑03‑30 NASDAQ ITUS ITUS 17.92 0.30 3.20 0.88 -72.50
2017‑03‑30 OTC MYHI Mountain High Acquisitions 10.52 0.02 0.21 0.21 0.00
2017‑03‑30 OTC IGOI iGo 7.84 29.88 2.65 2.75 3.77
2017‑03‑30 OTC GFDV General Finance & Development 11.73 285.85 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 0.39 0.17 0.00 0.01 34.09
2017‑03‑30 OTC GFNL Genesis Financial 1.36 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 36.28 12.06 9.95 12.50 25.63
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 8.82 1.38 0.14 0.13 -7.14
2017‑03‑30 OTC DEWM Dewmar International BMC 1.09 0.23 0.00 0.00 0.00
2017‑03‑30 NYSE HTZ Hertz Global Holdings 1,472.52 8,803.00 17.25 15.80 -8.41
2017‑03‑30 OTC GIDYL GI Dynamics 0.28 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 20.98 55.35 1.15 1.19 3.48
2017‑03‑30 OTC GIGL Giggles N' Hugs 0.36 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 6.45 26.34 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 14.25 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 25.14 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 20.64 60.81 2.20 1.89 -14.09
2017‑03‑30 OTC GMEV GME Innotainment 0.25 2.97 0.01 0.01 0.00
2017‑03‑30 OTC ROYL Royale Energy 8.81 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 86.98 8.21 8.34 9.30 11.51
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 26.12 0.31 1.65 1.68 1.82
2017‑03‑30 OTC PRGB Protea Biosciences Group 9.80 2.45 0.07 0.07 2.86
2017‑03‑30 OTC SPCL Solaris Power Cells 0.07 0.03 0.00 0.00 0.00
2017‑03‑30 NASDAQ PETS PetMed Express 818.58 249.18 20.13 40.54 101.39
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 27.25 7.31 2.63 3.10 17.87
2017‑03‑30 OTC GNUS Genius Brands International 30.06 0.87 4.01 3.06 -23.63
2017‑03‑30 OTC ORBT Orbit International 19.51 29.44 4.25 4.25 0.00
2017‑03‑30 OTC GNZR Generation Zero Group 1.41 0.08 0.03 0.03 0.00
2017‑03‑30 NYSE IMN Imation 2.85 44.10 0.77 0.77 0.00
2017‑03‑30 OTC GOPH Gopher Protocol 4.28 0.17 1.12 1.03 -7.77
2017‑03‑30 NASDAQ AEY ADDvantage Technologies Group 15.57 38.66 1.88 1.52 -19.15
2017‑03‑30 OTC GPIW Grand Perfecta 1.80 14.27 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 0.29 70.18 0.01 0.01 0.00
2017‑03‑30 OTC GRAS Greenfield Farms Food 0.02 1.66 0.00 0.00 0.00
2017‑03‑30 OTC GRLD Grilled Cheese Truck 5.45 3.65 0.43 0.35 -18.37
2017‑03‑30 OTC MYRY Myriad Interactive Media 0.34 0.09 0.00 0.00 0.00
2017‑03‑30 OTC PROT Proteonomix 0.20 0.03 0.03 0.03 0.00
2017‑03‑30 OTC PRVW Peer Review Mediation & Arbitration 16.50 8.33 1.80 1.80 0.00
2017‑03‑30 OTC GROV GroveWare Technologies 0.12 0.14 0.00 0.00 0.00
2017‑03‑30 AMEX TAT TransAtlantic Petroleum 48.71 68.59 1.12 1.08 -3.57
2017‑03‑30 OTC GRPX Greenplex Services 2.07 0.04 0.06 0.06 0.00
2017‑03‑30 OTC PSMH PSM Holdings 0.29 17.56 0.01 0.01 0.00
2017‑03‑30 OTC PSSS Puissant Industries 1.29 0.47 0.10 0.12 25.00
2017‑03‑30 OTC GRSO Grow Solutions Holdings 4.85 2.69 0.11 0.10 -14.58
2017‑03‑30 NASDAQ CDNA CareDx 18.38 40.63 1.55 1.30 -16.13
2017‑03‑30 OTC PTOS P2 Solar 1.31 0.15 0.02 0.02 0.00
2017‑03‑30 NASDAQ OVAS Ovascience 47.26 0.65 1.91 1.52 -20.42
2017‑03‑30 OTC GTMM Guitammer 4.98 1.58 0.06 0.06 0.00
2017‑03‑30 OTC RSKIA Risk (GEORGE) Industries 41.87 11.24 8.30 8.30 0.00
2017‑03‑30 NASDAQ REXX Rex Energy 240.94 139.02 0.46 2.83 515.22
2017‑03‑30 AMEX DXR Daxor 27.07 1.45 7.48 6.24 -16.58
2017‑03‑30 OTC GWIN Glorywin Entertainment Group 21.12 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 3.88 1.84 2.39 1.37 -42.68
2017‑03‑30 OTC RTBC Rotoblock 0.76 1.70 0.01 0.01 0.00
2017‑03‑30 OTC NAOV NanoVibronix 12.27 0.23 6.20 6.20 0.00
2017‑03‑30 OTC ZAZA ZaZa Energy 0.55 11.48 0.06 0.05 -16.67
2017‑03‑30 OTC VYEY Victory Energy 2.09 0.44 0.07 0.07 0.00
2017‑03‑30 OTC NBRI North Bay Resources 0.00 0.01 0.00 0.00 0.00
2017‑03‑30 OTC CCGI Car Charging Group 14.62 3.33 0.18 0.16 -13.51
2017‑03‑30 AMEX RVP Retractable Technologies 32.72 29.83 1.11 1.27 14.41
2017‑03‑30 OTC SCIL Scientific Learning 13.16 28.14 0.59 0.59 0.00
2017‑03‑30 OTC WTSLQ Wet Seal 0.40 580.40 0.00 0.00 0.00
2017‑03‑30 OTC NEOM NeoMedia Technologies 0.02 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 9.25 1.16 0.37 0.37 0.00
2017‑03‑30 NASDAQ CERE Ceres 2.47 2.72 0.40 0.40 0.00
2017‑03‑30 NASDAQ PERF Perfumania Holdings 26.17 541.96 1.15 1.74 51.30
2017‑03‑30 AMEX ONP Orient Paper 21.42 134.74 1.01 0.99 -1.98
2017‑03‑30 OTC HLTK Healthtalk Live 30.19 0.00 0.54 0.74 37.04
2017‑03‑30 OTC RVUE RVUE Holdings 6.07 1.10 0.04 0.04 10.53
2017‑03‑30 OTC RXMD Progressive Care 0.71 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 20.20 43.44 1.24 1.23 -0.81
2017‑03‑30 OTC HPTG HydroPhi Technologies Group 0.36 0.28 0.00 0.00 0.00
2017‑03‑30 NASDAQ NSPH Nanosphere 12.03 21.07 1.69 1.69 0.00
2017‑03‑30 OTC HRAA Health Revenue Assurance Holdings 0.05 7.10 0.00 0.00 0.00
2017‑03‑30 OTC AXCG Eyes on the Go 0.14 0.05 0.00 0.00 0.00
2017‑03‑30 OTC GACR Green Automotive 0.15 0.32 0.00 0.00 25.00
2017‑03‑30 OTC GAWK Gawk 0.19 1.65 0.00 0.00 0.00
2017‑03‑30 OTC SCND Scientific Industries 4.60 9.60 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 22.16 134.32 1.01 1.04 2.97
2017‑03‑30 AMEX NEN New England Realty Associates 7.01 49.56 67.25 70.45 4.76
2017‑03‑30 OTC MDNT Medient Studios 0.00 0.00 0.00 0.00 0.00
2017‑03‑30 OTC HUWX Heatwurx 1.54 0.07 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 0.12 8.83 0.01 0.01 0.00
2017‑03‑30 OTC IAIC Information Analysis 2.60 6.73 0.23 0.22 -4.35
2017‑03‑30 OTC ADTM Adaptive Medias 0.04 4.65 0.00 0.00 0.00
2017‑03‑30 OTC SFMI Silver Falcon Mining 0.11 0.02 0.00 0.00 0.00
2017‑03‑30 OTC IBTGF International Barrier Technology 15.69 9.53 0.30 0.30 0.00
2017‑03‑30 NASDAQ NETE Net Element 5.82 54.29 0.91 0.47 -48.35
2017‑03‑30 OTC CRVW Careview Communications 12.54 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 (THE) 0.80 543.86 30.90 28.15 -8.90
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 0.05 124.19 0.01 0.01 0.00
2017‑03‑30 OTC BOPH Bohai Pharmaceuticals Group 8.79 175.09 0.62 0.40 -35.48
2017‑03‑30 OTC STRI STR Holdings 3.31 20.11 0.18 0.18 0.00
2017‑03‑30 OTC IDVC Infrastructure Developments 1.28 0.03 0.00 0.00 33.33
2017‑03‑30 OTC IEEC India Ecommerce 0.50 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 39.43 103.37 11.10 10.46 -5.77
2017‑03‑30 OTC IFXY Infrax Systems 0.10 0.12 0.00 0.00 0.00
2017‑03‑30 OTC IHRC Investors Heritage Capital 18.39 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 0.50 0.05 0.30 0.30 0.00
2017‑03‑30 OTC SKYC SKY Digital Stores 0.97 55.05 0.04 0.04 0.00
2017‑03‑30 AMEX AUMN Golden Minerals 45.32 6.40 0.58 0.57 -1.72
2017‑03‑30 AMEX LODE Comstock Mining 32.85 5.07 0.23 0.20 -14.78
2017‑03‑30 OTC GROG GroGenesis 11.12 0.01 0.12 0.13 6.89
2017‑03‑30 OTC IMTO InterMetro Communications 2.47 11.58 0.03 0.03 0.00
2017‑03‑30 OTC TPCS Techprecision 21.46 18.55 0.75 0.75 0.00
2017‑03‑30 OTC IMUN Immune Therapeutics 6.13 0.00 0.04 0.04 0.00
2017‑03‑30 OTC INBP Integrated BioPharma 4.45 42.21 0.22 0.21 -4.55
2017‑03‑30 NASDAQ GEVO Gevo 17.95 27.21 1.28 0.69 -46.09
2017‑03‑30 OTC INNV Innovus Pharmaceuticals 9.36 4.82 0.11 0.10 -9.55
2017‑03‑30 OTC INRD Inrad Optics 8.67 9.77 0.69 0.69 0.00
2017‑03‑30 OTC MPVC Modern PVC 0.04 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 38.22 119.12 8.00 6.85 -14.38
2017‑03‑30 OTC SMDM Singing Machine 18.13 52.92 0.49 0.46 -6.12
2017‑03‑30 NYSE NES Nuverra Environmental Solutions 7.20 152.18 0.26 0.26 0.00
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 7.83 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 40.66 392.67 2.75 2.60 -5.45
2017‑03‑30 OTC IVDN Innovative Designs 6.28 0.60 0.26 0.25 -3.85
2017‑03‑30 OTC IWAL iWallet 0.16 0.15 0.01 0.01 0.00
2017‑03‑30 NASDAQ SMIT Schmitt Industries 5.39 11.69 1.62 1.81 11.73
2017‑03‑30 NASDAQ ANAD ANADIGICS 29.97 58.65 0.34 0.34 0.00
2017‑03‑30 NYSE WNC Wabash National 1,500.69 1,845.44 20.31 22.68 11.67
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 0.59 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 3.20 35.90 0.14 0.14 0.71
2017‑03‑30 NASDAQ BIOC Biocept 13.89 3.22 2.12 1.45 -31.60
2017‑03‑30 NASDAQ QBAK Qualstar 17.67 9.42 5.12 8.94 74.61
2017‑03‑30 OTC SPMI Speedemissions 0.75 3.44 0.01 0.01 0.00
2017‑03‑30 OTC KATY Katy Industries 0.00 113.96 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 0.05 50.69 5.05 3.50 -30.69
2017‑03‑30 NASDAQ EYEG Eyegate Pharmaceuticals 11.84 0.67 2.34 1.40 -40.17
2017‑03‑30 NASDAQ BLFS BioLife Solutions 42.23 8.23 2.04 3.22 57.84
2017‑03‑30 NASDAQ FXCM FXCM 17.20 284.06 2.80 2.80 0.00
2017‑03‑30 OTC SRGG Surge Global Energy 0.70 0.00 0.05 0.05 0.00
2017‑03‑30 OTC SKBI Skystar Bio-Pharmaceutical 0.37 33.59 0.05 0.05 0.00
2017‑03‑30 OTC KJFI Comjoyful International 0.30 1.04 0.15 0.15 0.00
2017‑03‑30 OTC PGAS Petrogress 0.61 18.08 0.03 0.03 0.00
2017‑03‑30 OTC INTZ Intrusion 3.95 6.10 0.30 0.31 3.33
2017‑03‑30 OTC KRANQ Kranem 0.37 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 21.99 32.38 6.20 4.84 -21.94
2017‑03‑30 OTC KSIX KSIX Media Holdings 2.66 2.83 0.10 0.08 -20.00
2017‑03‑30 OTC IVFH Innovative Food Holdings 11.27 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 220.31 298.30 3.79 4.02 6.07
2017‑03‑30 OTC LCAR Lescarden 2.54 0.12 0.04 0.04 0.00
2017‑03‑30 OTC LCTC Lifeloc Technologies 33.12 8.38 13.00 13.00 0.00
2017‑03‑30 OTC LEAI Legacy Education Alliance 7.32 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 20.26 4.30 0.12 0.13 8.33
2017‑03‑30 OTC LFAP LifeApps Brands 0.11 0.01 0.01 0.01 0.00
2017‑03‑30 NASDAQ CLNT Cleantech Solutions International 11.51 17.36 2.92 4.09 40.07
2017‑03‑30 OTC LGNZZ Ligand Pharmaceuticals 0.22 108.97 0.01 0.01 5.00
2017‑03‑30 OTC QFOR Quadrant 4 Systems 5.19 52.04 0.05 0.05 0.00
2017‑03‑30 OTC LGYV Legacy Ventures International 36.50 0.20 1.05 1.05 0.00
2017‑03‑30 NASDAQ EDUC Educational Development 46.14 106.63 8.90 11.15 25.28
2017‑03‑30 OTC SUWN Sunwin Stevia International 23.67 9.32 0.11 0.11 0.00
2017‑03‑30 AMEX CVSL CVSL 32.14 113.99 0.96 0.96 0.00
2017‑03‑30 OTC PSTRQ PostRock Energy 0.08 83.50 0.02 0.02 0.00
2017‑03‑30 OTC LMNK Lifestyle Medical Network 6.45 1.61 0.21 0.24 15.97
2017‑03‑30 OTC SVLT Sunvault Energy 6.44 4.60 0.06 0.06 -4.76
2017‑03‑30 OTC TCKF Tomichi Creek Outfitters 8.23 0.44 0.35 0.38 8.69
2017‑03‑30 OTC TORZ Sutor Technology Group 4.98 405.42 0.12 0.12 0.00
2017‑03‑30 OTC LOGX PeerLogix 1.15 0.01 0.06 0.07 16.67
2017‑03‑30 OTC IDEA Invent Ventures 0.37 0.14 0.01 0.01 0.00
2017‑03‑30 OTC LSTS Lustros 0.05 0.20 0.00 0.00 0.00
2017‑03‑30 OTC LTTC Lattice 1.30 7.59 0.02 0.02 0.00
2017‑03‑30 OTC LUVU Luvu Brands 2.85 16.83 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 24.30 55.16 1.04 0.87 -16.35
2017‑03‑30 AMEX PZG Paramount Gold Nevada 12.95 0.17 1.65 1.57 -4.85
2017‑03‑30 OTC MAYGF Meadow Bay Gold 2.53 476.04 0.05 0.05 0.00
2017‑03‑30 OTC IVDA Iveda Solutions 7.72 3.07 0.38 0.28 -26.32
2017‑03‑30 AMEX BDR Blonder Tongue Laboratories 4.27 22.51 0.66 0.56 -15.15
2017‑03‑30 NASDAQ TBIO Transgenomic 6.90 1.56 0.56 0.52 -7.14
2017‑03‑30 AMEX CKX CKX Lands 22.98 0.86 11.95 11.83 -1.00
2017‑03‑30 NASDAQ STLY Stanley Furniture 17.82 44.57 0.79 1.25 58.23
2017‑03‑30 OTC BTHE Boston Therapeutics 2.18 0.10 0.06 0.05 -16.67
2017‑03‑30 NASDAQ ARTW Art's-Way Manufacturing 12.29 21.56 3.65 2.75 -24.66
2017‑03‑30 NASDAQ WSCI WSI Industries 8.90 35.22 3.50 3.25 -7.14
2017‑03‑30 NASDAQ SNOA Sonoma Pharmaceuticals 0.12 12.82 7.23 6.66 -7.88
2017‑03‑30 OTC MDIT Medite Cancer Diagnostics 17.17 9.24 0.85 0.80 -5.88
2017‑03‑30 OTC MDNL Maiden Lane Jewelry 23.58 8.85 2.25 2.25 0.00
2017‑03‑30 NASDAQ OCRX Ocera Therapeutics 27.89 0.61 1.29 1.25 -3.10
2017‑03‑30 OTC TEVE Telvue 0.26 4.79 0.42 0.42 0.00
2017‑03‑30 OTC MELY Microelectronics Technology 0.04 0.04 0.00 0.00 -50.00
2017‑03‑30 OTC MEME MeeMee Media 2.01 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 182.17 2.52 0.65 2.48 281.54
2017‑03‑30 OTC SLGD Scott's Liquid Gold 18.59 35.23 1.56 1.62 3.85
2017‑03‑30 OTC TGICQ Triad Guaranty 0.30 207.39 0.02 0.02 0.00
2017‑03‑30 OTC TGLP Tongli Pharmaceuticals (USA) 0.70 11.11 0.05 0.05 0.00
2017‑03‑30 NASDAQ ACUR Acura Pharmaceuticals 6.15 4.46 0.57 0.59 3.51
2017‑03‑30 OTC BTCS BTCS 0.33 0.36 0.12 0.12 0.00
2017‑03‑30 OTC MHYS Mass Hysteria Entertainment 0.19 0.04 0.00 0.00 0.00
2017‑03‑30 NASDAQ ALXA Alexza Pharmaceuticals 18.62 2.67 0.94 0.94 0.00
2017‑03‑30 OTC MITD MIT Holding 0.04 1.08 0.01 0.01 0.00
2017‑03‑30 NASDAQ BLIN Bridgeline Digital 6.72 15.89 0.71 0.71 0.00
2017‑03‑30 OTC MIXX MIX 1 LIFE 0.48 2.28 0.29 0.04 -86.21
2017‑03‑30 OTC MJDS MOJO Data Solutions 0.16 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 0.04 0.07 0.01 0.01 -12.50
2017‑03‑30 OTC MKGI Monaker Group 22.82 0.40 2.75 2.65 -3.64
2017‑03‑30 OTC MMMB MamaMancini's Holdings 18.97 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 30.30 1.24 1.47 1.29 -12.24
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 18.44 24.99 0.25 0.22 -12.00
2017‑03‑30 NASDAQ RKDA Arcadia Biosciences 23.51 3.19 0.69 0.51 -26.09
2017‑03‑30 OTC MOJO Mojo Organics 2.91 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 9.79 18.24 0.64 0.37 -42.19
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 34.54 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 21.34 57.28 7.95 6.20 -22.01
2017‑03‑30 OTC NPHC Nutra Pharma 1.18 0.17 0.00 0.01 75.00
2017‑03‑30 OTC BINDQ DNIB Unwind 2.83 15.40 0.14 0.14 0.00
2017‑03‑30 OTC MSPC Metrospaces 0.33 0.21 0.00 0.00 100.00
2017‑03‑30 OTC HKNI HKN 3.24 0.99 8.14 8.25 1.35
2017‑03‑30 NASDAQ LBTYB Liberty Global plc (Class B) 16.38 18,280.00 37.40 32.90 -12.03
2017‑03‑30 NASDAQ ISIG Insignia Systems 11.98 24.91 1.36 1.02 -25.00
2017‑03‑30 OTC HHBT HH Biotechnology Holdings 38.12 7.99 2.82 2.82 0.00
2017‑03‑30 NYSE HOV Hovnanian Enterprises 0.37 2,752.25 2.29 2.41 5.24
2017‑03‑30 OTC TRAB TheraBiogen 0.04 0.95 0.00 0.00 0.00
2017‑03‑30 OTC OGES Oakridge Global Energy Solutions 8.47 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 0.18 123.88 11.25 9.31 -17.24
2017‑03‑30 OTC NOVCQ Novation Companies 10.94 6.13 0.15 0.12 -20.00
2017‑03‑30 NYSE AM Antero Midstream Partners 0.00 1,889.99 33.00 34.26 3.82
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 42.61 4.65 5.60 5.59 -0.18
2017‑03‑30 OTC NGEY New Global Energy 1.20 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 0.02 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 9.02 2.52 2.35 4.45 89.36
2017‑03‑30 OTC NNUP NoCopi Technologies 1.05 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 NASDAQ CNXR Connecture 23.99 81.89 1.10 0.68 -38.18
2017‑03‑30 NASDAQ OBCI Ocean Bio-Chem 41.66 36.21 4.66 4.00 -14.16
2017‑03‑30 AMEX INFU InfuSystems Holdings 39.58 70.50 2.17 1.80 -17.05
2017‑03‑30 OTC PRXIQ Premier Exhibitions 9.57 29.39 1.95 1.95 0.00
2017‑03‑30 OTC LEAT Leatt 13.08 16.42 2.46 2.40 -2.44
2017‑03‑30 OTC THTI THT Heat Transfer Technology 3.68 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 6.27 6.43 1.22 1.09 -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 0.17 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 34.64 0.26 2.77 1.80 -35.02
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 0.04 3.68 0.00 0.00 300.00
2017‑03‑30 NASDAQ CAPR Capricor Therapeutics 21.52 4.00 3.25 1.31 -59.69
2017‑03‑30 OTC TXGE Texas Gulf Energy 0.17 15.58 0.00 0.00 0.00
2017‑03‑30 OTC AVTCQ AVT 0.15 6.95 0.01 0.01 0.00
2017‑03‑30 OTC OMCM OmniComm Systems 36.54 24.39 0.21 0.25 19.05
2017‑03‑30 OTC SRNA Surna 26.43 7.58 0.16 0.19 15.34
2017‑03‑30 OTC PHOT Growlife 8.84 1.23 0.01 0.01 0.00
2017‑03‑30 NYSE CTBB Qwest 0.00 6,247.00 24.54 25.28 3.02
2017‑03‑30 OTC UBRG Universal Bioenergy 0.26 60.22 0.00 0.00 0.00
2017‑03‑30 OTC KAYS Kaya Holdings 19.09 0.95 0.22 0.20 -8.15
2017‑03‑30 AMEX ELMD Electromed 49.49 22.99 4.91 6.50 32.38
2017‑03‑30 OTC LRDC Laredo Oil 3.81 10.90 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 NASDAQ CRTN Cartesian 0.01 71.74 1.06 0.75 -29.25
2017‑03‑30 OTC ECIG Electronic Cigarettes International Group 0.57 54.23 0.01 0.01 25.00
2017‑03‑30 OTC AMMJ American Cannabis 31.47 1.56 0.70 0.68 -3.55
2017‑03‑30 OTC LVVV Livewire Ergogenics 0.60 0.24 0.00 0.00 5.58
2017‑03‑30 NASDAQ LTEA Long Island Iced Tea 14.76 4.56 3.94 4.50 14.21
2017‑03‑30 OTC VHUB Vapor Hub International 0.37 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 0.63 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 7.76 0.17 0.31 0.31 0.00
2017‑03‑30 OTC BABL Buildablock 0.20 0.13 0.00 0.00 0.00
2017‑03‑30 OTC OXFC Oxford City Football Club 0.15 0.62 10.05 10.05 0.00
2017‑03‑30 OTC OXYS OxySure Therapeutics 0.26 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 0.00 3.02 0.00 0.00 0.00
2017‑03‑30 NYSE MLR Miller Industries, Inc. (TN) 294.59 601.12 25.75 25.70 -0.19
2017‑03‑30 AMEX HMG HMG 11.48 0.07 11.00 11.05 0.45
2017‑03‑30 NYSE NXRT NexPoint Residential Trust 542.65 132.85 23.36 25.29 8.26
2017‑03‑30 OTC MCCX McorpCX 6.23 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 9.42 61.00 5.60 4.70 -16.07
2017‑03‑30 OTC PLXXF Plexus Holdings 30.69 2,556.00 0.90 0.90 0.00
2017‑03‑30 OTC PFWI Petrone Worldwide 1.79 0.33 0.11 0.07 -41.44
2017‑03‑30 NYSE GSI General Steel Holdings 16.64 1,543.07 1.21 1.21 0.00
2017‑03‑30 OTC SPDL Spindle 13.79 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 0.56 2,125.42 13.12 6.67 -49.16
2017‑03‑30 OTC GNOW American CareSource Holdings 0.08 10.02 0.01 0.01 0.00
2017‑03‑30 OTC MFON Mobivity Holdings 19.21 8.43 0.72 0.70 -2.78
2017‑03‑30 OTC VMEM Violin Memory 4.85 50.87 0.05 0.05 0.00
2017‑03‑30 NASDAQ SFXE SFX Entertainment 1.14 354.45 0.01 0.01 0.00
2017‑03‑30 OTC VMCI Vemics 0.41 0.37 0.00 0.00 0.00
2017‑03‑30 OTC PROM Propel Media 5.83 61.23 0.02 0.02 0.00
2017‑03‑30 OTC PROP Propell Technologies Group 5.83 0.09 0.03 0.03 12.00
2017‑03‑30 NASDAQ BLIN Bridgeline Digital 5.40 15.89 0.82 0.58 -28.66
2017‑03‑30 OTC PRSI Portsmouth Square 44.42 58.57 60.50 60.50 0.00
2017‑03‑30 NASDAQ LILA Liberty Global plc LiLAC Class A 13.29 18,280.00 22.02 25.35 15.12
2017‑03‑30 NASDAQ SSH Sunshine Heart 0.40 1.29 1.74 0.61 -64.94
2017‑03‑30 OTC FTLF FitLife Brands 6.45 25.31 0.61 0.56 -8.20
2017‑03‑30 OTC MLFB Major League Football 2.09 0.09 0.08 0.06 -25.00
2017‑03‑30 NASDAQ CETX Cemtrex 36.77 93.70 3.31 3.51 6.04
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 0.03 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 0.24 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 33.90 29.98 2.16 1.51 -30.09
2017‑03‑30 OTC VRTY Verity 1.33 0.45 0.00 0.00 0.00
2017‑03‑30 OTC VSTR ValueSetters 0.36 0.04 0.00 0.00 0.00
2017‑03‑30 OTC PXYN Praxsyn 1.88 66.60 0.01 0.01 -17.65
2017‑03‑30 NASDAQ UNXL Uni-Pixel 13.26 4.10 0.80 0.39 -51.25
2017‑03‑30 OTC INQD Indoor Harvest 4.08 0.16 0.40 0.38 -5.00
2017‑03‑30 OTC QSIM QuantumSphere 0.17 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 35.75 11.90 3.75 3.90 4.00
2017‑03‑30 NASDAQ FSAM Fifth Street Asset Management 66.20 82.55 4.95 4.30 -13.13
2017‑03‑30 NYSE USDP USD Partners 1.10 111.12 11.60 11.80 1.72
2017‑03‑30 NASDAQ BIND BIND Therapeutics 10.31 15.40 0.51 0.51 0.00
2017‑03‑30 OTC FABU FAB Universal 22.83 110.87 1.10 1.10 0.00
2017‑03‑30 OTC RIBS Southern Concepts Restaurant Group 1.58 6.58 0.03 0.03 0.00
2017‑03‑30 NASDAQ MARA Marathon Patent Group 15.06 36.63 1.06 0.26 -75.47
2017‑03‑30 NASDAQ SCON Superconductor Technologies 25.42 0.13 1.29 1.40 8.53
2017‑03‑30 OTC RITE MineralRite 0.00 0.40 0.00 0.00 0.00
2017‑03‑30 OTC RDDCP Reddy Ice Holdings 11.38 328.46 0.50 0.50 0.00
2017‑03‑30 NASDAQ CCUR Concurrent Computer 61.61 61.15 4.86 6.69 37.65
2017‑03‑30 OTC RMLX Roomlinx 35.31 10.61 0.27 0.27 0.00
2017‑03‑30 NYSE ADPT Adeptus Health 28.68 364.69 1.70 2.01 18.24
2017‑03‑30 OTC RMLXP Roomlinx 11.77 10.61 0.09 0.09 0.00
2017‑03‑30 OTC KEYP Keyuan Petrochemicals 0.18 474.36 0.01 0.00 -78.01
2017‑03‑30 NASDAQ CBAK China BAK Battery 22.23 10.37 1.25 1.45 16.00
2017‑03‑30 NASDAQ MICTW Micronet Enertec Technologies, Inc. Warrants Expiring 4 0.96 22.75 0.16 0.13 -20.25
2017‑03‑30 OTC RNWR