Namemuvin
Creatormuvin
Performance5.987
Current Holdings212
Rules
MarketCap;
Price<10;
roic>0;
volume > 1000000;
MarketCap;
BookValue;
PriceToBook;
SalesGrowth;
RevenueGrowth;
EvToEbit > 1;

test


Copy Screen Create Alert Delete
Buy Date Exchange Symbol Company Market Cap roic volume Book Value Price To Book Sales Growth Revenue Growth Ev To Ebit Buy Price Current Price % Change
2018‑01‑12 NASDAQ RAVE Rave Restaurant Group 17.95 6.01 1,407,700.00 -2.08 1.91 -4.74 -4.74 1.89 1.89 0.00
2018‑01‑12 OTC CGAC Code Green Apparel 2.65 0.95 13,849,600.00 -2.78 -1.29 0.01 0.01 0.00
2018‑01‑12 NYSE DDE Dover Downs Gaming & Entertainment 32.85 0.01 2,476,400.00 115.66 0.29 -0.36 -0.36 1.11 1.11 0.00
2018‑01‑10 NASDAQ NHLD National Holdings 48.64 0.32 205,600.00 38.89 1.25 9.07 9.07 3.16 5.30 3.74 -29.43
2018‑01‑09 NASDAQ NBEV New Age Beverages 96.40 0.74 1,459,700.00 4.88 19.36 -100.00 -100.00 2.22 2.88 29.73
2018‑01‑04 NASDAQ APRI Apricus Biosciences 31.83 0.99 1,446,700.00 -7.52 5.04 19.09 19.09 2.11 2.73 29.62
2018‑01‑04 NASDAQ HTGM HTG Molecular Diagnostics 43.05 4.66 1,385,300.00 -5.59 -9.53 27.00 27.00 4.03 3.64 -9.68
2018‑01‑04 AMEX GBR New Concept Energy 2.53 0.01 82,900.00 3.72 0.68 -6.83 -6.83 1.74 1.65 -5.17
2017‑12‑29 OTC ELED ExeLED Holdings 0.25 0.26 2,470,900.00 -13.30 -0.02 -19.11 -19.11 0.00 0.00 0.00
2017‑12‑28 NASDAQ VTVT vTv Therapeutics 54.38 0.69 95,700.00 -90.94 -0.40 22.16 22.16 5.56 5.54 -0.36
2017‑12‑28 AMEX NAVB Navidea Biopharmaceuticals 65.43 0.21 223,800.00 -68.14 -0.95 65.82 65.82 0.38 0.40 6.65
2017‑12‑28 NASDAQ DRAD Digirad 54.02 0.15 161,600.00 66.48 1.06 106.27 106.27 2.65 2.70 1.89
2017‑12‑26 AMEX GORO Gold Resource 257.98 0.04 624,400.00 107.08 2.19 -10.22 -10.22 4.56 4.66 2.19
2017‑12‑21 OTC APTY APT Systems 0.64 1.73 3,605,800.00 -0.41 -1.02 133.33 133.33 0.00 0.00 0.00
2017‑12‑15 NASDAQ TYHT Shineco 50.23 0.14 52,600.00 62.17 1.01 -4.59 -4.59 4.33 2.75 2.34 -14.91
2017‑12‑14 NASDAQ NXEO Nexeo Solutions 763.79 0.01 187,900.00 777.60 0.98 22.31 8.78 9.90 12.76
2017‑12‑14 NYSE AHP Ashford Hospitality Prime 306.96 0.02 179,800.00 308.80 0.85 16.11 16.11 9.91 9.62 -2.93
2017‑12‑14 NASDAQ ESND Essendant 364.56 0.05 321,900.00 781.11 0.71 0.11 0.11 8.88 10.23 15.20
2017‑12‑14 NASDAQ PLAB Photronics 662.58 0.03 361,800.00 744.56 0.90 -6.78 -6.78 14.29 8.70 8.55 -1.72
2017‑12‑14 NASDAQ NXEOW Nexeo Solutions 57.63 0.01 27,200.00 777.60 0.07 11.84 0.58 0.75 29.31
2017‑12‑14 NASDAQ AEY ADDvantage Technologies Group 15.10 -0.00 61,100.00 41.70 0.36 25.99 25.99 119.57 1.48 1.48 0.00
2017‑12‑14 NASDAQ PMTS CPI Card Group 198.08 0.03 69,500.00 -95.27 -1.88 -17.48 -17.48 0.90 3.48 286.67
2017‑12‑11 NYSE IRET Investors Real Estate Trust 787.54 0.02 459,700.00 560.94 1.47 -100.00 -100.00 5.74 5.61 -2.26
2017‑12‑08 NASDAQ SIGM Sigma Designs 269.46 0.00 227,600.00 152.81 2.50 -2.95 -2.95 6.90 6.97 1.09
2017‑12‑07 NASDAQ MPAC Matlin & Partners Acquisition Corporation Class A 25.14 0.01 402,400.00 22.41 1.10 -12.15 -12.15 9.70 9.75 0.52
2017‑12‑07 NYSE BNED Barnes & Noble Education 307.94 0.01 302,300.00 713.71 0.44 3.67 3.67 7.96 7.63 -4.15
2017‑11‑30 AMEX SENS Senseonics Holdings 407.32 9.01 482,000.00 -4.88 18.31 2.85 3.10 8.77
2017‑11‑30 NYSE CGI Celadon Group 213.42 0.05 136,200.00 381.01 0.56 18.27 18.27 7.70 6.60 -14.29
2017‑11‑30 NASDAQ EYEG Eyegate Pharmaceuticals 22.37 40.51 291,400.00 -0.33 32.92 1.21 1.26 4.13
2017‑11‑30 NYSE CDR Cedar Realty Trust 460.75 0.01 263,000.00 580.74 0.80 1.26 1.26 6.06 5.32 -12.21
2017‑11‑28 OTC GLBR Global Brokerage 1.97 0.57 277,200.00 -73.24 -0.02 -29.39 -29.39 0.60 0.32 -46.67
2017‑11‑28 NASDAQ CAPR Capricor Therapeutics 40.56 4.70 479,400.00 -4.00 -9.50 -27.53 -27.53 2.05 1.78 -13.17
2017‑11‑28 NASDAQ XCRA Xcerra 543.23 0.07 594,800.00 313.68 1.73 20.53 20.53 9.99 10.05 0.60
2017‑11‑27 NYSE RIG Transocean 4,738.92 0.03 12,020,300.00 15,802.00 0.37 -43.66 -43.66 9.87 12.20 23.61
2017‑11‑27 NASDAQ SGRP SPAR Group 26.44 0.10 24,943,700.00 18.70 1.29 12.61 12.61 1.53 1.98 29.41
2017‑11‑22 OTC PNTV Players Network 17.13 3.01 1,498,600.00 -0.63 -27.36 17,600.79 17,600.79 0.04 0.04 0.00
2017‑11‑22 NASDAQ MARA Marathon Patent Group 7.13 3.16 10,857,300.00 -9.12 -0.71 93.01 93.01 2.18 4.17 91.28
2017‑11‑22 OTC NPHC Nutra Pharma 10.01 0.96 3,215,500.00 -4.48 -1.98 -42.21 -42.21 0.01 0.01 0.00
2017‑11‑22 OTC IHSI Intelligent Highway Solutions 1.51 0.78 393,385,900.00 -15.26 -0.24 -100.00 -100.00 0.00 0.00 0.00
2017‑11‑22 OTC RNVA Rennova Health 0.21 5.55 1,770,600.00 -14.89 -0.01 -100.00 -100.00 0.59 0.59 0.00
2017‑11‑22 OTC CBIS Cannabis Science 141.95 8.53 33,704,700.00 -1.20 -118.78 -79.06 -79.06 0.07 0.07 0.00
2017‑11‑22 OTC FALC FalconStor Software 18.71 0.51 4,807,200.00 -21.70 -0.83 -37.69 -37.69 0.34 0.34 0.00
2017‑11‑22 OTC TXHD Textmunication Holdings 0.53 2.76 10,052,800.00 -1.18 -0.45 -67.53 -67.53 0.00 0.00 0.00
2017‑11‑21 NASDAQ CYTK Cytokinetics 472.73 0.13 181,200.00 94.36 3.22 271.30 271.30 8.25 8.85 7.27
2017‑11‑21 NASDAQ SHSP SharpSpring 27.16 0.22 45,800.00 22.92 1.12 -20.89 -20.89 4.19 4.94 17.90
2017‑11‑21 NASDAQ IZEA IZEA 31.48 0.75 140,200.00 4.26 5.39 25.58 25.58 4.82 5.86 21.58
2017‑11‑20 NYSE RAS RAIT Financial Trust 34.79 0.02 958,600.00 372.38 0.19 -46.41 -46.41 0.42 0.41 -2.38
2017‑11‑20 NASDAQ FRAN Francesca's Holdings 251.29 0.36 2,007,100.00 116.53 2.09 10.88 10.88 7.34 5.82 -20.71
2017‑11‑17 OTC RMHB Rocky Mountain High Brands 72.47 1.27 2,938,000.00 -7.30 -11.24 -62.62 -62.62 0.09 0.09 0.00
2017‑11‑17 NASDAQ VRA Vera Bradley 277.33 0.07 233,600.00 283.79 0.96 -3.31 -3.31 8.29 11.14 34.38
2017‑11‑17 NYSE BBX BBX Capital 159.06 0.07 649,400.00 334.80 0.45 170.22 170.22 7.56 9.18 21.43
2017‑11‑17 OTC GTXO GTX 4.14 1.16 1,267,600.00 -1.48 -2.80 -3.67 -3.67 0.01 0.01 0.00
2017‑11‑17 OTC OCLN OriginClear 4.36 0.35 2,229,400.00 -11.80 -0.37 431.30 431.30 0.01 0.01 0.00
2017‑11‑17 OTC MYDX MyDx 1.11 4.91 55,215,100.00 -3.36 -0.33 110.79 110.79 0.01 0.01 0.00
2017‑11‑17 OTC DCTH Delcath Systems 0.14 12.06 84,018,600.00 -1.49 -0.08 14.02 14.02 0.10 0.10 0.00
2017‑11‑17 NASDAQ SPWH Sportsman's Warehouse Holdings 180.14 0.18 1,097,100.00 30.00 5.32 6.86 6.86 4.68 5.36 14.53
2017‑11‑17 OTC PLSB Pulse Beverage 0.70 2.38 7,861,500.00 -1.45 -0.48 -24.49 -24.49 0.01 0.01 0.00
2017‑11‑17 NASDAQ CREG China Recycling Energy 8.48 0.01 212,500.00 201.57 0.04 -99.97 -99.97 3.80 3.13 -17.63
2017‑11‑17 NASDAQ CNTY Century Casinos 240.70 0.07 121,900.00 132.20 1.60 3.71 3.71 7.83 9.50 21.33
2017‑11‑17 OTC IPRU Innovative Product Opportunities 0.01 2.72 1,439,900.00 -0.28 -0.05 272.16 272.16 0.00 0.00 0.00
2017‑11‑17 OTC IMUN Immune Therapeutics 8.67 3.86 1,432,200.00 -5.13 -1.69 -78.62 -78.62 0.04 0.04 0.00
2017‑11‑17 OTC ICLD InterCloud Systems 13.52 1.64 9,506,300.00 -16.39 -0.50 4.12 4.12 0.03 0.03 0.00
2017‑11‑16 NYSE BKS Barnes & Noble 532.53 0.03 1,809,700.00 574.31 0.95 -6.47 -6.47 7.10 5.35 -24.65
2017‑11‑16 NASDAQ ROSG Rosetta Genomics 44.38 0.09 69,700.00 1,669.11 0.04 60.28 60.28 0.82 0.58 -28.66
2017‑11‑16 AMEX HLTH NOBILIS HEALTH 113.29 0.04 784,800.00 143.20 0.77 124,561.45 124,561.45 1.45 1.35 -6.90
2017‑11‑14 NASDAQ WMIH WMIH 219.11 1.04 903,300.00 194.14 1.01 -10.07 -10.07 0.65 0.98 50.77
2017‑11‑14 NYSE PBI Pitney Bowes 2,508.43 0.03 4,302,100.00 -103.66 24.88 -4.79 -4.79 9.64 13.18 36.72
2017‑11‑14 NASDAQ AFSI AmTrust Financial Services 2,391.27 0.10 3,395,300.00 3,269.10 0.72 16.85 16.85 9.35 13.01 39.14
2017‑11‑10 NASDAQ RTK Rentech 11.10 0.63 2,020,600.00 147.58 0.07 -49.05 -49.05 0.20 0.20 0.00
2017‑11‑10 NASDAQ PANL Pangaea Logistics Solutions 113.78 0.04 17,000.00 116.27 0.81 -17.16 -17.16 4.88 2.80 -42.62
2017‑11‑10 NASDAQ VVUS VIVUS 56.09 0.09 370,500.00 18.18 157.99 30.21 30.21 0.64 0.51 -20.31
2017‑11‑10 NASDAQ BDSI BioDelivery Sciences International 155.69 3.80 109,300.00 -17.66 8.26 -67.77 -67.77 2.65 2.83 6.60
2017‑11‑10 NYSE QTM Quantum 267.79 0.23 373,700.00 -116.00 -2.29 6.17 6.17 31.58 5.00 6.14 22.80
2017‑11‑10 AMEX ONP Orient Paper 32.18 0.03 40,500.00 172.76 0.17 -0.41 -0.41 1.48 1.45 -2.03
2017‑11‑10 NASDAQ TTS Tile Shop Holdings 538.76 0.11 534,600.00 138.90 3.51 10.64 10.64 8.20 10.25 25.00
2017‑11‑10 NASDAQ SORL SORL Auto Parts 75.29 0.14 197,900.00 139.06 0.53 24.45 24.45 5.75 7.18 24.87
2017‑11‑09 NASDAQ CVO Cenveo 9.09 0.16 1,060,000.00 -589.16 -0.01 -4.70 -4.70 1.22 1.13 -7.38
2017‑11‑09 NASDAQ KERX Keryx Biopharmaceuticals 564.03 19.42 822,100.00 -8.30 62.94 133.79 133.79 4.91 4.68 -4.68
2017‑11‑09 NYSE VSI Vitamin Shoppe 116.92 0.06 536,700.00 440.00 0.55 1.79 1.79 3.50 4.90 40.00
2017‑11‑09 NASDAQ HDSN Hudson Technologies 279.47 0.09 269,500.00 112.02 2.19 32.31 32.31 6.32 6.37 0.79
2017‑11‑09 AMEX PLX Protalix BioTherapeutics 93.84 2.95 704,100.00 -9.96 -3.60 110.79 110.79 0.68 0.74 8.50
2017‑11‑09 NASDAQ AVEO AVEO Pharmaceuticals 326.88 13.98 3,623,900.00 -1.92 -7.33 -86.78 -86.78 2.92 3.10 6.16
2017‑11‑09 NASDAQ VIAV Viavi Solutions 1,991.31 0.21 2,811,100.00 786.40 2.64 -10.47 -10.47 8.42 9.04 7.36
2017‑11‑09 OTC ELTZ Elite Books 0.31 1.14 4,601,000.00 -2.17 -0.14 -100.00 -100.00 -0.72 0.01 0.01 0.00
2017‑11‑09 NASDAQ NVAX Novavax 0.59 50.48 31,553,500.00 -5.55 -0.01 -57.65 -57.65 1.13 1.61 42.48
2017‑11‑09 NASDAQ SGRY Surgery Partners 714.47 0.06 689,000.00 9.68 1.03 19.33 19.33 9.60 15.20 58.33
2017‑11‑09 NYSE KODK Eastman Kodak Co. 357.00 0.05 13,264,300.00 -73.00 -3.05 -9.71 -9.71 3.70 9.20 148.65
2017‑11‑09 OTC ECEZ Ecosciences 0.13 0.93 48,320,000.00 -1.74 -0.16 19.90 19.90 0.00 0.00 0.00
2017‑11‑09 OTC USRM U.S. Stem Cell 38.47 0.26 15,134,300.00 -8.02 -5.10 40.71 40.71 0.11 0.11 0.00
2017‑11‑09 NASDAQ MHLD Maiden Holdings 648.24 0.03 316,300.00 1,360.80 0.46 6.16 6.16 6.58 7.70 17.11
2017‑11‑09 NASDAQ ADMA ADMA Biologics 95.17 4.38 199,300.00 -4.46 7.32 49.19 49.19 2.40 3.57 48.75
2017‑11‑07 NASDAQ PGNX Progenics Pharmaceuticals 444.11 0.07 740,800.00 104.76 7.39 700.24 700.24 5.56 6.34 14.03
2017‑11‑07 NASDAQ FNJN Finjan Holdings 60.94 0.40 209,400.00 0.89 3.97 292.30 292.30 2.24 2.30 2.68
2017‑11‑07 NASDAQ NCMI National CineMedia 408.19 0.05 515,000.00 -422.70 -1.13 -100.00 -100.00 5.85 6.54 11.79
2017‑11‑07 NASDAQ LTRPA Liberty TripAdvisor Holdings 723.75 0.05 495,400.00 803.00 0.92 -2.11 -2.11 8.50 10.10 18.82
2017‑11‑07 NASDAQ SND Smart Sand 176.48 0.07 846,900.00 142.44 1.17 -13.11 -13.11 7.57 10.60 40.03
2017‑11‑06 NASDAQ MEET MeetMe 220.63 0.24 811,600.00 195.09 0.88 33.78 33.78 3.42 2.90 -15.20
2017‑11‑06 NYSE SFS Smart & Final Stores 618.78 0.02 259,500.00 552.25 1.07 9.34 9.34 7.25 8.50 17.24
2017‑11‑06 NYSE EVC Entravision Communications 677.38 0.04 303,200.00 183.46 1.98 1.72 1.72 5.30 7.35 38.68
2017‑11‑03 OTC PHOT Growlife 11.98 1.15 1,525,500.00 -6.71 -1.79 -64.82 -64.82 0.01 0.01 0.00
2017‑11‑03 OTC BMXC Bemax 8.45 6.50 4,083,300.00 -0.24 -20.99 -73.18 -73.18 0.03 0.03 0.00
2017‑11‑03 NASDAQ INAP Internap 1,215.65 42.04 72,000.00 -3.72 2,125.27 -6.28 -6.28 3.97 15.28 284.89
2017‑11‑03 AMEX ROX Castle Brands 192.59 0.01 240,100.00 1.99 80.74 6.99 6.99 1.18 1.18 0.00
2017‑11‑03 NYSE BOOT Boot Barn Holdings 512.32 0.08 540,400.00 179.91 2.79 10.68 10.68 9.90 19.25 94.44
2017‑11‑03 NASDAQ ACET Aceto 403.72 0.01 253,000.00 407.67 0.99 14.29 14.29 9.88 11.33 14.68
2017‑11‑03 NASDAQ LOCO El Pollo Loco Holdings 400.01 0.05 525,200.00 265.18 1.46 7.06 7.06 9.80 10.30 5.10
2017‑11‑03 NYSE CHK Chesapeake Energy 3,808.71 4.60 33,197,000.00 -1,460.00 -3.98 -38.33 -38.33 3.74 4.28 14.44
2017‑11‑03 NYSE GCI Gannett Co. 1,331.40 0.06 1,001,900.00 856.76 1.54 5.63 5.63 9.77 11.84 21.19
2017‑10‑31 NYSE UIS Unisys 454.24 0.03 341,400.00 -1,631.00 -0.28 -6.45 -6.45 8.75 8.90 1.71
2017‑10‑31 NYSE CLD Cloud Peak Energy 225.49 0.02 1,474,800.00 951.66 0.24 -28.79 -28.79 2.06 4.25 5.55 30.59
2017‑10‑31 OTC MSPC Metrospaces 0.39 1.34 22,986,600.00 -7.63 -0.07 0.00 0.00 0.00
2017‑10‑31 NASDAQ BGFV Big 5 Sporting Goods 163.37 0.08 1,479,900.00 205.04 0.63 -0.76 -0.76 6.35 6.08 -4.33
2017‑10‑31 AMEX LBY Libbey 172.19 0.07 156,500.00 145.12 2.43 -3.52 -3.52 6.84 7.71 12.72
2017‑10‑31 NASDAQ EBIO Eleven Biotherapeutics 21.48 0.05 388,600.00 38.68 1.26 2,928.38 2,928.38 0.95 0.85 -10.11
2017‑10‑30 OTC EPSC Epic Stores 0.61 2.31 1,793,100.00 -3.22 -0.14 0.02 0.02 0.00
2017‑10‑30 OTC SPCL Solaris Power Cells 0.09 8.70 28,589,600.00 -0.16 -0.38 0.00 0.00 0.00
2017‑10‑30 NYSE CLF Cliffs Natural Resources 2,652.69 0.27 18,670,900.00 -1,464.30 -3.18 4.75 4.75 6.09 8.68 42.53
2017‑10‑30 OTC ENDV Endonovo Therapeutics 15.76 0.99 4,849,800.00 -8.56 -1.20 -100.00 -100.00 0.06 0.06 0.00
2017‑10‑30 NYSE VG Vonage Holdings 2,575.26 0.02 2,540,700.00 441.30 5.05 6.76 6.76 8.05 10.96 36.15
2017‑10‑30 NASDAQ SIRI Sirius XM Holdings 25,875.14 0.15 15,779,500.00 -792.01 -24.64 9.78 9.78 5.51 5.48 -0.54
2017‑10‑30 OTC MELY Microelectronics Technology Co. 0.00 2.32 2,050,000.00 -0.91 -0.00 138.67 138.67 0.00 0.00 0.00
2017‑10‑30 OTC ALKM Alkame Holdings 0.17 1.46 49,685,000.00 -2.05 -0.11 720.57 720.57 0.00 0.00 0.00
2017‑10‑30 OTC EPXY Epoxy 0.19 1.23 18,384,200.00 -0.71 -0.33 17.38 17.38 0.00 0.00 0.00
2017‑10‑30 OTC ESPI ESP Resources 0.24 0.55 2,620,800.00 -4.54 -0.04 12.47 12.47 0.00 0.00 0.00
2017‑10‑30 OTC VAPE Vape Holdings 7.68 1.31 3,195,400.00 -2.12 -3.63 51.79 51.79 0.01 0.01 0.00
2017‑10‑30 OTC TBEV High Performance Beverages 0.01 0.93 2,500,000.00 -5.18 -0.00 -100.00 -100.00 0.00 0.00 0.00
2017‑10‑30 OTC MDBX Medbox 72.64 1.62 4,372,600.00 -31.09 -3.60 -15.31 -15.31 0.01 0.01 0.00
2017‑10‑30 OTC VPCO Healthier Choices Management 293.27 4.35 27,261,400.00 2.46 362.41 -1.72 -1.72 0.01 0.01 0.00
2017‑10‑30 OTC FFFC FastFunds Financial 0.50 0.26 2,100,000.00 -12.08 46.07 46.07 0.00 0.00 0.00
2017‑10‑30 OTC ATTD Attitude Drinks 0.20 0.30 1,001,800.00 -16.94 -0.01 103.26 103.26 0.00 0.00 0.00
2017‑10‑30 OTC NHMD Nate's Food Co. 0.26 -0.99 1,293,500.00 -0.52 -0.11 -1.13 0.00 0.00 0.00
2017‑10‑30 OTC TPAC Trans-Pacific Aerospace 1.05 9.44 5,461,700.00 -0.50 -2.11 -0.17 0.00 0.00 0.00
2017‑10‑30 OTC NVIC N-Viro International 0.19 3.25 5,616,700.00 -1.76 -0.08 -10.77 -10.77 0.02 0.02 0.00
2017‑10‑30 NYSE CBL CBL & Associates Properties 980.38 1,830,000.00 -4,465.29 0.86 -2.54 -2.54 7.87 5.69 -27.70
2017‑10‑30 OTC BGNN B Green Innovations 0.34 0.82 5,000,000.00 0.76 24.34 0.00 0.00 0.00
2017‑10‑30 OTC TXTM ProText Mobility 0.30 0.25 54,665,900.00 -5.70 -0.04 -93.96 -93.96 0.00 0.00 0.00
2017‑10‑30 OTC LCLP Life Clips 0.73 0.98 1,545,500.00 -20.10 -0.16 -96.59 -96.59 0.01 0.01 0.00
2017‑10‑30 OTC NYXO Nyxio Technologies 1.09 4.27 10,684,600.00 -1.70 -0.80 -89.62 -89.62 0.00 0.00 0.00
2017‑10‑30 OTC OCLG Oncologix Tech 0.10 2.25 15,657,000.00 -0.66 -0.08 1,405.64 1,405.64 0.00 0.00 0.00
2017‑10‑30 OTC NUUU Rejuvel Bio-Sciences 0.05 0.42 14,960,900.00 -0.83 -0.03 82.50 82.50 0.00 0.00 0.00
2017‑10‑30 OTC UOIP UnifiedOnline 0.47 0.54 3,962,100.00 -4.89 -0.08 0.00 0.00 0.00
2017‑10‑30 OTC ECIG Electronic Cigarettes International Group 1.06 14.78 2,129,500.00 -70.96 -0.01 1,647.72 1,647.72 0.01 0.01 0.00
2017‑10‑30 OTC LVVV Livewire Ergogenics 1.37 6.12 1,280,900.00 -0.68 -1.50 63.48 63.48 0.00 0.00 0.00
2017‑10‑30 OTC FWDG FutureWorld 0.05 1.88 42,746,000.00 -0.82 -0.06 0.00 0.00 0.00
2017‑10‑30 OTC BRGO Bergio International 1.06 2.03 25,010,000.00 -0.27 -3.27 -49.68 -49.68 0.00 0.00 0.00
2017‑10‑30 OTC OWOO One World Holdings 0.29 0.76 2,467,300.00 -17.58 -0.02 720.34 720.34 0.00 0.00 0.00
2017‑10‑30 OTC GRAS Greenfield Farms Food 0.05 0.49 2,134,500.00 -1.48 -0.03 3.62 3.62 0.00 0.00 0.00
2017‑10‑30 OTC FNCX Function 3.86 45.36 1,773,800.00 -30.12 -0.13 -82.34 -82.34 0.39 0.39 0.00
2017‑10‑30 NASDAQ PDLI PDL BioPharma 0.00 0.06 760,900.00 751.14 0.00 -58.62 -58.62 2.96 2.84 -4.05
2017‑10‑30 OTC PKGM Pocket Games 0.01 1.37 9,259,400.00 -1.80 -0.01 0.00 0.00 0.00
2017‑10‑30 OTC HCTI Hybrid Coating Technologies 0.00 1.01 21,252,500.00 -6.66 -0.00 -80.20 -80.20 0.00 0.00 0.00
2017‑10‑30 OTC HDSI HDS International 0.00 1.03 5,483,400.00 -0.69 -0.01 0.00 0.00 0.00
2017‑10‑30 OTC CDNL Cardinal Resources 0.45 2.54 1,251,000.00 -2.00 -0.16 -78.10 -78.10 0.00 0.00 0.00
2017‑10‑30 OTC CEGX Cardinal Energy Group 0.38 2.26 30,952,300.00 -8.31 -0.02 5,414.59 5,414.59 0.00 0.00 0.00
2017‑10‑30 OTC XDSL mPhase Technologies 1.65 0.29 60,714,100.00 -3.84 -0.37 1,932.11 1,932.11 0.00 0.00 0.00
2017‑10‑30 OTC ACOL Acology 85.64 0.20 6,894,500.00 -1.59 -53.81 37.08 37.08 0.02 0.02 0.00
2017‑10‑30 OTC PTOP Peer to Peer Network 0.45 11.74 14,676,000.00 -0.03 -0.86 80.85 80.85 0.00 0.00 0.00
2017‑10‑30 NASDAQ ODP Office Depot 1,863.81 0.24 2,566,100.00 1,852.00 0.91 3.04 3.59 18.09
2017‑10‑30 NASDAQ FOSL Fossil Group 428.44 0.05 1,618,800.00 1,006.24 0.67 -5.77 -5.77 8.34 9.38 12.47
2017‑10‑30 OTC QSIM QuantumSphere 0.85 1.94 13,336,700.00 -2.25 -0.19 -2.87 -2.87 0.01 0.01 0.00
2017‑10‑30 NYSE ATW Atwood Oceanics 546.59 0.06 29,578,400.00 3,230.39 0.17 -26.88 -26.88 4.96 9.32 9.32 0.00
2017‑10‑30 OTC FABU FAB Universal 22.89 0.13 1,218,800.00 159.79 0.14 303.78 303.78 1.10 1.10 0.00
2017‑10‑30 NYSE FBP First BanCorp 1,152.33 0.05 1,688,500.00 1,786.24 0.62 -1.99 -1.99 4.93 5.40 9.53
2017‑10‑30 NYSE WPG WP Glimcher 1,568.23 0.03 3,488,300.00 1,093.44 1.44 -8.48 -8.48 7.82 7.10 -9.21
2017‑10‑30 NYSE CUZ Cousins Properties 3,879.88 0.02 1,297,300.00 2,455.56 1.40 26.83 26.83 9.05 9.00 -0.55
2017‑10‑30 NYSE JCP J.C. Penney Co. 1,137.53 0.00 23,072,200.00 1,354.00 0.84 -0.62 -0.62 2.87 4.05 41.11
2017‑10‑30 NYSE EXPR Express 574.35 0.09 4,084,400.00 635.69 0.90 -6.71 -6.71 6.85 7.26 5.99
2017‑10‑30 NYSE ADPT Adeptus Health 32.96 0.15 4,185,200.00 91.99 0.13 254.47 254.47 2.01 2.01 0.00
2017‑10‑30 OTC FLSR FLASR 0.13 5.24 50,150,200.00 -0.84 -0.11 0.00 0.00 0.00
2017‑10‑30 OTC SCRC ScripsAmerica 0.28 1.35 4,588,600.00 -3.52 -0.06 5,447.50 5,447.50 0.00 0.00 0.00
2017‑10‑30 NYSE FCH FelCor Lodging Trust 1,020.77 0.00 6,710,900.00 181.30 5.55 -2.18 -2.18 29.30 7.30 7.30 0.00
2017‑10‑30 OTC SLNN Saleen Automotive 0.50 0.88 61,344,400.00 -9.67 -0.05 -28.02 -28.02 0.00 0.00 0.00
2017‑10‑30 OTC DBMM Digital Brand Media & Marketing Group 0.00 0.40 2,020,000.00 -1.85 -0.00 2.23 2.23 0.00 0.00 0.00
2017‑10‑30 OTC SIMH Sanomedics 0.00 1.39 2,050,500.00 -5.05 -0.00 156.96 156.96 0.00 0.00 0.00
2017‑10‑30 NASDAQ CLMS Calamos Asset Management 141.90 0.09 1,188,800.00 193.73 0.76 -14.21 -14.21 8.28 8.28 0.00
2017‑10‑30 NASDAQ INSY Insys Therapeutics 655.45 0.03 3,079,400.00 269.59 2.44 -26.76 -26.76 5.74 8.84 54.01
2017‑10‑30 NYSE RAD Rite Aid 2.50 0.00 58,132,200.00 614.07 0.00 6.86 6.86 1.61 2.39 48.45
2017‑10‑30 OTC ECOB Eco Building Products 2.47 0.63 23,503,800.00 -45.10 -0.06 -78.66 -78.66 0.00 0.00 0.00
2017‑10‑30 OTC EEDG Energy Edge Technologies 0.03 3.70 5,670,500.00 -0.48 -0.04 -99.55 -99.55 0.00 0.00 0.00
2017‑10‑30 OTC BUKS Butler National 21.30 0.07 1,336,100.00 23.59 0.89 13.00 13.00 0.33 0.33 0.00
2017‑10‑30 NYSE SRC Spirit Realty Capital 3,712.74 0.01 5,559,200.00 3,682.11 1.14 2.79 2.79 8.23 8.10 -1.58
2017‑10‑30 OTC FRHV Fresh Harvest Products 0.11 0.44 3,025,000.00 -2.39 -0.06 3.62 3.62 0.00 0.00 0.00
2017‑10‑30 OTC NPWZ Neah Power Systems 2.13 2.52 1,739,100.00 -1.73 -0.99 31.43 31.43 0.00 0.00 0.00
2017‑10‑30 NYSE DF Dean Foods Co. 1,063.08 0.08 1,369,200.00 610.56 1.76 -5.07 -5.07 9.69 11.27 16.31
2017‑10‑30 OTC DEWM Dewmar International BMC 5.84 2.24 4,694,900.00 -1.07 -6.03 -56.32 -56.32 0.00 0.00 0.00
2017‑10‑30 OTC LATX Latitude 360 0.14 2.20 3,055,000.00 -22.82 -0.00 12,613.98 12,613.98 0.00 0.00 0.00
2017‑10‑30 NYSE HL Hecla Mining Co. 1,801.65 0.05 5,520,400.00 1,479.84 1.19 45.63 45.63 4.84 4.41 -8.88
2017‑10‑30 OTC PMCM Primco Management 1.12 0.93 2,000,000.00 -9.74 -0.12 43.38 43.38 0.00 0.00 0.00
2017‑10‑30 OTC HRDN DC Brands International 0.03 0.52 1,383,600.00 -9.43 -0.00 -91.35 -91.35 0.00 0.00 0.00
2017‑10‑30 NASDAQ OCLR Oclaro 1,218.15 0.25 4,415,200.00 513.67 2.24 47.33 47.33 8.15 6.96 -14.60
2017‑10‑30 OTC PMBS PuraMed BioScience 0.01 1.02 1,040,000.00 -5.14 -0.00 -100.00 -100.00 0.00 0.00 0.00
2017‑10‑30 OTC SAPX Seven Arts Entertainment 0.00 3.34 50,524,100.00 -6.72 -0.00 -81.79 -81.79 0.00 0.00 0.00
2017‑10‑30 OTC SPMI Speedemissions 0.82 0.04 2,125,500.00 -5.75 -0.15 -62.83 -62.83 42.72 0.01 0.01 0.00
2017‑10‑30 OTC DNAX DNA Brands 0.02 1.21 4,850,000.00 -2.56 -0.01 -37.13 -37.13 0.00 0.00 0.00
2017‑10‑30 NYSE CHS Chico's FAS 1,046.89 0.13 4,912,000.00 609.17 1.67 -6.28 -6.28 7.89 9.87 25.10
2017‑10‑30 NYSE MDR McDermott International 2,200.46 0.02 5,380,700.00 1,556.19 1.27 -14.15 -14.15 6.50 7.79 19.85
2017‑10‑30 NYSE PIR Pier 1 Imports 367.20 0.10 2,409,600.00 292.03 1.39 -3.37 -3.37 4.23 4.18 -1.18
2017‑10‑30 OTC IMTV Imagination TV 0.00 14.46 7,032,100.00 -0.41 -0.00 -100.00 -100.00 0.00 0.00 0.00
2017‑10‑30 OTC BOTY Lingerie Fighting Championships 0.02 1.46 12,832,300.00 -1.23 -1.11 1,060.34 1,060.34 0.00 0.00 0.00
2017‑10‑30 OTC GBSN Great Basin Scientific 0.07 1.59 628,816,200.00 -55.99 -0.00 42.30 42.30 0.00 0.00 0.00
2017‑10‑30 OTC RVUE RVUE Holdings 10.89 8.84 2,367,200.00 -0.16 180.34 -13.52 -13.52 0.04 0.04 0.00
2017‑10‑30 NYSE FIG Fortress Investment Group 3,094.87 0.24 720,000.00 564.24 4.86 -4.12 -4.12 7.78 7.85 0.90
2017‑10‑30 OTC KNSC Kenergy Scientific 4.00 0.15 13,690,000.00 -3.65 -1.07 0.00 0.00 0.00
2017‑10‑30 OTC IMSC Implant Sciences 10.39 0.12 2,727,200.00 -86.27 7.73 308.44 308.44 0.13 0.13 0.00
2017‑10‑30 OTC TALK iTalk 0.73 0.53 8,914,100.00 -2.40 -0.29 -8.94 -8.94 0.00 0.00 0.00
2017‑10‑30 OTC JAMN Jammin Java 1.26 2.46 3,383,500.00 -3.43 -0.37 98.41 98.41 0.01 0.01 0.00
2017‑10‑30 OTC VGTL VGTel 0.01 2.90 1,100,000.00 -0.70 -0.01 -100.00 -100.00 0.00 0.00 0.00
2017‑10‑30 OTC WSHE E-Debit Global 0.16 0.42 10,852,100.00 -1.96 -0.07 -30.19 -30.19 0.00 0.00 0.00
2017‑10‑30 OTC AXPW Axion Power International 0.11 22.99 4,621,700.00 -0.32 -0.05 -87.08 -87.08 0.01 0.01 0.00
2017‑10‑30 NASDAQ LPTH LightPath Technologies 61.10 0.19 358,100.00 29.72 2.03 64.24 64.24 3.94 2.42 -38.58
2017‑10‑30 NYSE AGI Alamos Gold 0.00 0.05 2,528,900.00 -1,539.60 -0.00 -17.13 -17.13 6.49 6.12 -5.70