NameNNWC (Benjamin Graham's Net Net) Screen
CreatorWilton
Latest Trade2018-05-18
Performance16.098
Current Holdings1048

Summary

This is Benjamin Graham's Net Net Working Capital Screen

Rules

CashAndEquivalents + 0.75 * AccountsReceivable + 0.50 * Inventory - Liabilities > MarketCap

Copy Screen Create Alert Delete
Buy Date Exchange Symbol Company Cash And Equivalents Accounts Receivable Inventory Liabilities Market Cap Buy Price Current Price % Change
2018‑05‑18 OTC BLSP Blue Sphere 2.73 2.02 n/a 2.02 0.18 0.05 0.05 0.00
2018‑05‑18 NASDAQ IPIC iPic Entertainment Inc. Class A 13.38 3.15 1.16 245.66 11.23 8.77 8.77 0.00
2018‑05‑18 NASDAQ RTTR Ritter Pharmaceuticals 18.92 n/a n/a 0.80 158.59 3.19 3.19 0.00
2018‑05‑18 NASDAQ AGRX Agile Therapeutics 28.34 n/a n/a 0.00 89.73 0.69 0.69 0.00
2018‑05‑18 OTC EMSF EMS Find 0.15 0.01 0.56 0.18 0.03 0.00 0.00 0.00
2018‑05‑17 NASDAQ CTIB CTI Industries 0.60 11.98 21.36 0.00 14.14 4.01 4.11 2.49
2018‑05‑11 NASDAQ ITEK Inotek Pharmaceuticals 171.14 n/a n/a 47.02 120.02 3.04 3.04 0.00
2018‑05‑11 AMEX CIX CompX International 28.35 12.67 16.33 12.62 37.73 13.65 14.60 6.96
2018‑05‑02 NYSE CGI Celadon Group 6.14 133.78 4.20 0.00 97.63 3.45 3.45 0.00
2018‑04‑27 OTC CCNI Command Center 7.78 9.39 n/a 5.77 1.80 0.36 0.36 0.00
2018‑04‑27 OTC CDOC Coda Octopus Group 11.99 1.95 4.17 9.39 2.07 0.20 0.20 0.00
2018‑04‑27 OTC CCUR Concurrent Computer 57.55 n/a n/a 9.48 47.92 4.85 4.85 0.00
2018‑04‑27 OTC ACTA Actua 334.98 n/a n/a 31.77 22.68 0.71 0.71 0.00
2018‑04‑27 OTC OPIX Odyssey Pictures 0.00 0.14 n/a 0.00 0.06 0.00 0.00 0.00
2018‑04‑27 OTC GTVI Joway Health Industries Group 0.21 0.00 0.60 0.10 2.01 0.10 0.10 0.00
2018‑04‑27 NASDAQ SCHL Scholastic 362.60 186.00 356.90 566.10 71.88 41.37 43.75 5.75
2018‑04‑27 OTC CSSV Caspian Services 1.23 5.22 0.72 0.00 1.05 0.02 0.02 0.00
2018‑04‑27 AMEX ETAK Elephant Talk Communications 15.76 1.95 n/a 10.21 8.77 0.17 0.17 0.00
2018‑04‑27 NASDAQ RCON Recon Technology 0.55 37.27 6.34 0.00 8.66 1.22 1.37 12.30
2018‑04‑25 OTC SOGCQ Sabine Oil & Gas 170.38 22.69 n/a 3,087.68 2.05 0.01 0.01 0.00
2018‑04‑25 NASDAQ MBLX Metabolix 14.49 0.05 n/a 3.38 10.51 0.37 0.37 0.00
2018‑04‑25 NASDAQ EDGE Edge Therapeutics 88.07 n/a n/a 30.25 31.18 1.15 0.98 -14.78
2018‑04‑25 NYSE FXY CurrencyShares Japanese Yen Trust 140.66 n/a n/a n/a 0.00 87.63 86.50 -1.29
2018‑04‑25 NASDAQ RELL Richardson Electronics 59.88 21.89 49.13 26.90 100.19 9.16 9.35 2.07
2018‑04‑25 NASDAQ TRMT Tremont Mortgage Trust of Beneficial Interest 61.67 n/a n/a 1.05 38.33 12.61 11.91 -5.55
2018‑04‑25 OTC MEDA Media Analytics 0.63 n/a n/a 0.01 0.41 0.03 0.03 0.00
2018‑04‑25 OTC KDRH Kinder Holding 0.73 n/a n/a 0.00 0.40 0.01 0.01 0.00
2018‑04‑25 OTC BLKE Bear Lake Recreation 4.51 n/a n/a 0.03 4.32 0.27 0.27 0.00
2018‑04‑23 NYSE EAF GRAFTECH INTERNATIONAL 16.38 80.13 164.57 569.13 0.00 16.21 19.41 19.74
2018‑03‑29 NYSE PQ Petroquest Energy 15.65 15.34 n/a 413.23 14.84 0.58 0.58 0.00
2018‑03‑23 NASDAQ BANF BancFirst 1,757.88 n/a n/a 6,477.53 1,946.54 51.80 59.00 13.90
2018‑03‑23 NASDAQ EGC Energy XXI Gulf Coast 151.73 55.60 0.39 912.79 258.16 3.91 7.54 92.84
2018‑03‑16 NYSE XCO EXCO Resources 39.60 77.68 n/a 2,087.92 13.84 0.64 0.64 0.00
2018‑03‑16 NYSE BHGE Baker Hughes, a GE 5,631.00 n/a 4,696.00 0.00 15,257.33 30.92 35.87 16.01
2018‑03‑09 NASDAQ DARE Dare Bioscience 7.56 n/a n/a 0.97 13.25 1.27 1.21 -4.72
2018‑03‑06 NYSE CYH Community Health Systems 563.00 2,384.00 n/a 17,615.00 520.41 4.85 4.54 -6.39
2018‑03‑02 NASDAQ BANFP BFC Capital Trust II 1,757.88 n/a n/a 6,477.53 887.61 27.42 27.20 -0.80
2018‑02‑14 NASDAQ AGTC Applied Genetic Technologies 70.34 n/a n/a 19.75 99.58 3.80 5.65 48.68
2018‑01‑26 OTC ENZN Enzon Pharmaceuticals 7.48 n/a n/a 0.00 11.05 0.25 0.25 0.00
2018‑01‑26 OTC ADHH Adaiah Distribution 0.00 n/a n/a 0.00 0.00 0.01 0.01 0.00
2018‑01‑26 NASDAQ CERC Cerecor 2.52 n/a 3.44 40.78 120.94 3.47 3.91 12.68
2018‑01‑26 OTC ADHHD Adaiah Distribution 0.00 n/a n/a 0.00 0.00 0.01 0.01 0.00
2018‑01‑26 OTC SMAK Smack Sportswear 0.38 n/a n/a 0.96 0.09 0.02 0.02 0.00
2018‑01‑26 NASDAQ PDFS PDF Solutions 101.27 57.56 n/a 25.81 358.48 14.52 11.71 -19.35
2018‑01‑26 NASDAQ FLGT Fulgent Genetics 6.49 4.00 n/a 3.01 70.57 5.18 3.92 -24.23
2018‑01‑26 NASDAQ HRMNW Harmony Merger 35.70 n/a n/a 13.00 105.33 0.99 0.99 0.00
2018‑01‑26 OTC GFOO Genufood Energy Enzymes 0.37 n/a 0.26 0.50 0.17 0.00 0.00 0.00
2018‑01‑26 NASDAQ HEAR Turtle Beach 0.47 24.59 45.87 119.79 806.47 0.49 15.97 3,159.18
2018‑01‑26 OTC CMCI China Modern Agricultural Information 46.14 43.93 1.48 44.32 12.74 0.24 0.24 0.00
2017‑12‑29 NASDAQ KRYS Krystal Biotech 47.23 n/a n/a 0.45 109.90 10.52 11.00 4.56
2017‑12‑14 NASDAQ ALNA Allena Pharmaceuticals 94.49 n/a n/a 13.38 331.13 10.50 16.00 52.38
2017‑11‑20 NASDAQ SYBX Synlogic 27.18 n/a n/a 7.41 221.06 9.74 9.80 0.62
2017‑11‑17 NASDAQ THLD Threshold Pharmaceuticals 58.91 n/a n/a 13.10 14.61 0.54 0.54 0.00
2017‑11‑17 NASDAQ RSLS ReShape Lifesciences 0.84 0.96 2.80 12.69 12.26 1.61 0.38 -76.40
2017‑11‑14 OTC ENZB EnzymeBioSystems 0.43 n/a n/a 0.01 0.14 0.03 0.03 0.00
2017‑11‑10 NASDAQ DMPI DelMar Pharmaceuticals 8.51 n/a n/a 2.02 21.27 0.84 0.99 17.86
2017‑11‑10 NASDAQ NBRV Nabriva Therapeutics 86.77 n/a n/a 13.70 190.19 5.85 5.43 -7.18
2017‑11‑09 NASDAQ EKSO Ekso Bionics Holdings 20.57 3.57 2.83 16.12 92.34 1.05 1.53 45.71
2017‑11‑09 NYSE CBM Cambrex 183.28 75.14 138.54 195.70 1,576.65 46.10 47.80 3.69
2017‑11‑09 OTC ANFC Black Ridge Oil & Gas 1.48 0.00 n/a 0.19 19.19 0.04 0.04 0.00
2017‑11‑03 OTC FNRN First Northern Community Bancorp 148.51 n/a n/a 1,103.20 135.28 11.60 11.60 0.00
2017‑11‑03 NASDAQ ZAGG ZAGG 24.99 123.22 75.05 184.59 430.42 18.40 15.35 -16.58
2017‑10‑31 NASDAQ PCO Pendrell 184.48 17.36 n/a 9.00 119.99 6.48 634.50 9,691.67
2017‑10‑31 NASDAQ FLIR FLIR Systems 519.09 346.69 372.18 975.47 7,604.46 46.82 54.38 16.15
2017‑10‑20 AMEX ALN American Lorain 0.09 0.73 10.59 79.28 7.32 0.31 0.16 -48.39
2017‑10‑04 OTC LLEN L&L Energy 8.15 32.43 8.45 5.31 1.00 0.02 0.02 0.00
2017‑10‑02 NASDAQ AFOP Alliance Fiber Optic Products 13.08 8.99 11.90 16.44 292.52 18.51 18.51 0.00
2017‑10‑02 OTC CSGH China Sun Group High-Tech Co. 27.80 4.55 0.84 2.74 0.56 0.01 0.01 0.00
2017‑10‑02 NYSE FXF CurrencyShares Swiss Franc Trust 157.32 n/a n/a n/a 0.00 97.06 94.12 -3.03
2017‑10‑02 NYSE FXA CurrencyShares Australian Dollar Trust 133.61 n/a n/a n/a 0.00 78.22 75.12 -3.96
2017‑10‑02 OTC FLST FuelStream 0.09 0.10 n/a 8.30 0.00 0.00 0.00 0.00
2017‑10‑02 OTC GLCH Gleacher 57.47 n/a n/a 12.07 6.80 1.10 1.10 0.00
2017‑10‑02 OTC GNTOF Gentor Resources 7.81 n/a n/a 1.56 0.60 0.01 0.01 0.00
2017‑10‑02 NYSE FXC CurrencyShares Canadian Dollar Trust 184.93 n/a n/a n/a 0.00 78.85 76.58 -2.88
2017‑10‑02 OTC XNYH Xinyinhai Technology 3.45 3.28 1.55 5.47 0.07 0.00 0.00 0.00
2017‑10‑02 AMEX AE Adams Resources & Energy 109.39 121.35 n/a 135.59 198.23 41.89 47.99 14.56
2017‑09‑22 NASDAQ FINL Finish Line 93.39 16.53 321.74 224.04 550.22 9.73 13.47 38.44
2017‑09‑21 NASDAQ GEC Great Elm Capital Group 44.28 n/a n/a 69.01 96.78 3.45 3.90 13.04
2017‑09‑11 NYSE FXE CurrencyShares Euro Trust 330.04 n/a n/a n/a 0.00 115.58 113.03 -2.21
2017‑09‑06 NASDAQ IOVA Iovance Biotherapeutics 145.37 n/a n/a 9.89 1,462.44 6.65 16.95 154.89
2017‑08‑31 NASDAQ AEHR Aehr Test Systems 9.08 4.67 9.37 13.20 51.81 3.36 2.38 -29.17
2017‑08‑23 NASDAQ ALBO Albireo Pharma 53.23 n/a n/a 7.97 390.46 24.18 32.86 35.90
2017‑08‑16 NASDAQ MYOS MYOS RENS Technology 0.92 0.00 1.78 0.43 10.24 1.35 1.50 11.11
2017‑08‑16 OTC BMBM BMB Munai 34.85 n/a n/a 173.32 0.33 0.01 0.01 0.00
2017‑08‑16 OTC CYVA Cyberspace Vita 6.76 n/a n/a 0.22 39.80 0.96 0.96 0.00
2017‑08‑16 OTC CDOM Tiger X Medical 12.69 0.10 0.19 2.41 4.59 0.12 0.12 0.00
2017‑08‑16 OTC IEHC IEH n/a 3.30 10.41 2.22 14.33 6.22 6.22 0.00
2017‑08‑16 NASDAQ CATS Catasys 1.35 n/a n/a 4.70 82.59 4.67 5.05 8.14
2017‑08‑16 NASDAQ XGTI XG Technology 0.46 6.65 16.19 18.56 11.59 2.02 0.77 -61.88
2017‑08‑16 OTC USNU U.S. Neurosurgical Holdings 2.27 0.80 n/a 4.73 2.73 0.35 0.35 0.00
2017‑08‑16 NASDAQ ATOS Atossa Genetics 7.22 n/a n/a 1.23 115.83 0.35 3.58 922.86
2017‑08‑16 NASDAQ SCON Superconductor Technologies 3.06 0.15 0.10 0.88 10.62 1.04 0.88 -15.38
2017‑08‑11 AMEX AIII ACRE Realty Investors 19.90 n/a n/a 0.75 16.81 0.82 0.82 0.00
2017‑08‑11 NASDAQ FMAO Farmers & Merchants Bancorp 134.98 n/a n/a 2,754.11 34.69 56.14 41.37 -26.31
2017‑08‑11 NASDAQ CHFS CHF Solutions 15.60 0.55 1.59 2.22 12.17 0.61 2.89 373.44
2017‑08‑11 NASDAQ SNTA Synta Pharmaceuticals 148.63 n/a n/a 10.05 5.12 0.36 0.36 0.00
2017‑08‑11 NASDAQ DPRX Dipexium Pharmaceuticals 20.42 n/a n/a 15.35 11.35 1.30 1.30 0.00
2017‑08‑11 NASDAQ CYCC Cyclacel Pharmaceuticals 21.73 0.60 n/a 4.38 16.68 1.69 1.42 -15.98
2017‑08‑11 NASDAQ RXII RXI Pharmaceuticals 3.58 n/a n/a 0.00 6.15 0.61 2.58 322.95
2017‑08‑07 OTC WLKR Walker Innovation 3.31 n/a n/a 0.20 8.04 0.40 0.40 0.00
2017‑08‑07 NASDAQ CBIO Catalyst Biosciences 14.47 n/a n/a 8.74 333.02 3.70 28.27 664.05
2017‑08‑07 NASDAQ HSON Hudson Global 42.86 13.68 n/a 13.99 54.31 1.42 1.77 24.65
2017‑08‑03 NASDAQ MGEN Miragen Therapeutics 47.44 1.46 n/a 13.97 224.18 13.35 7.47 -44.04
2017‑07‑21 NASDAQ RAIL FreightCar America 87.79 7.58 45.29 64.17 193.15 16.49 16.61 0.73
2017‑07‑21 NYSE LEN.B Lennar 2,650.87 n/a n/a 10,758.90 8,400.79 45.20 41.85 -7.41
2017‑07‑21 NASDAQ CALM Cal-Maine Foods 106.18 121.64 165.36 244.02 2,097.38 37.10 47.55 28.17
2017‑07‑21 NYSE FL Foot Locker 849.00 n/a 1,278.00 1,442.00 5,214.81 47.21 43.44 -7.99
2017‑07‑21 NASDAQ APEI American Public Education 179.21 7.14 n/a 49.63 652.37 23.05 39.55 71.58
2017‑07‑21 NASDAQ AOBC American Outdoor Brands 38.19 74.76 n/a 354.45 621.41 20.81 11.48 -44.83
2017‑07‑21 NASDAQ BLDR Builders FirstSource 57.53 631.99 601.55 2,629.91 2,169.43 15.85 19.79 24.86
2017‑07‑21 NASDAQ NRCIA National Research 34.73 13.34 n/a 37.27 118.80 28.60 33.55 17.31
2017‑07‑21 NASDAQ IDCC InterDigital 417.48 n/a n/a 590.43 2,765.80 78.55 79.25 0.89
2017‑07‑21 NASDAQ ZUMZ Zumiez 24.04 9.74 125.83 143.59 646.39 12.65 24.85 96.44
2017‑07‑21 NYSE DSW DSW 175.93 17.53 501.90 463.26 1,830.74 17.06 25.65 50.35
2017‑07‑21 AMEX SGA Saga Communications 53.03 19.31 n/a 69.30 196.67 42.40 39.00 -8.02
2017‑07‑21 NASDAQ XOMA XOMA 109.41 14.95 n/a 28.53 651.73 7.27 24.73 240.17
2017‑07‑21 NYSE TRN Trinity Industries 625.40 n/a 599.40 4,646.40 5,337.12 27.82 36.54 31.34
2017‑07‑21 NYSE GCAP Gain Capital Holdings 209.69 n/a n/a 1,158.49 362.06 6.77 8.09 19.50
2017‑07‑21 NYSE CHS Chico's FAS 160.07 8.48 233.73 431.22 1,357.54 8.92 10.54 18.16
2017‑07‑21 NYSE GPS Gap 1,783.00 282.00 n/a 4,845.00 12,290.80 23.78 31.57 32.76
2017‑07‑21 NYSE DDR DDR 92.61 n/a n/a 4,272.64 2,657.87 9.56 7.28 -23.85
2017‑07‑21 NYSE VSI Vitamin Shoppe 1.99 3.44 234.40 293.39 121.02 10.85 5.00 -53.92
2017‑07‑21 NYSE RIG Transocean 2,519.00 597.00 n/a 9,703.00 6,291.72 8.51 13.63 60.16
2017‑07‑21 NASDAQ IRMD iRadimed 18.21 3.78 4.21 6.08 195.66 8.35 18.60 122.75
2017‑07‑21 NASDAQ SORL SORL Auto Parts 4.22 134.38 114.30 382.02 101.35 7.33 5.06 -30.97
2017‑07‑21 AMEX GV Goldfield 18.53 21.57 n/a 37.08 111.99 5.45 4.50 -17.43
2017‑07‑21 NASDAQ LFVN Lifevantage 12.79 1.54 16.82 29.15 65.08 4.10 4.84 18.05
2017‑07‑21 NASDAQ RILY B. Riley Financial 132.82 20.02 n/a 1,121.06 555.32 19.85 20.70 4.28
2017‑07‑21 AMEX DIT AMCON Distributing n/a 29.25 76.09 62.55 65.49 100.25 98.35 -1.90
2017‑07‑21 NYSE AGX Argan 122.11 94.44 n/a 245.26 621.15 63.10 39.10 -38.03
2017‑07‑21 NASDAQ SAMG Silvercrest Asset Management Group 53.82 n/a n/a 45.24 125.80 13.50 15.60 15.56
2017‑07‑21 NASDAQ JNP Juniper Pharmaceuticals 21.45 4.73 6.33 19.71 92.19 4.90 8.70 77.55
2017‑07‑21 NASDAQ STRT Strattec Security 8.38 n/a 42.29 133.09 128.28 36.10 34.50 -4.43
2017‑07‑21 NYSE MC Moelis & Co. 213.19 n/a n/a 354.81 1,959.55 40.30 58.55 45.29
2017‑07‑21 NYSE EXPR Express 236.22 n/a 266.27 533.61 684.15 6.15 9.17 49.11
2017‑07‑21 NASDAQ CAAS China Automotive Systems 64.56 n/a 79.22 411.24 139.87 4.83 4.67 -3.31
2017‑07‑21 NASDAQ GURE Gulf Resources n/a n/a 1.20 10.94 65.53 1.76 1.41 -19.89
2017‑07‑21 NYSE AEO American Eagle Outfitters 413.61 78.30 398.21 569.52 4,072.54 11.84 23.10 95.10
2017‑07‑21 NYSE AN AutoNation 69.20 n/a 3,365.60 7,902.20 4,371.78 42.97 46.21 7.54
2017‑07‑21 NYSE BOOT Boot Barn Holdings 9.02 4.39 211.47 373.33 672.89 6.68 23.40 250.30
2017‑07‑21 NASDAQ AIRT Air T 7.99 16.72 19.67 54.87 64.65 15.95 32.75 105.33
2017‑07‑19 NASDAQ SRRA Sierra Oncology 100.35 n/a n/a 7.47 146.35 1.39 2.62 88.49
2017‑07‑18 NASDAQ DYSL Dynasil of America 0.96 3.75 4.49 9.39 21.13 1.22 1.31 7.38
2017‑07‑18 OTC SANB Sanborn Resources 0.00 n/a n/a 0.09 0.00 0.00 0.00 0.00
2017‑07‑18 OTC SCDA B-Scada 1.09 n/a n/a 0.38 3.37 1.10 1.10 0.00
2017‑07‑18 OTC SCND Scientific Industries 0.70 1.48 2.39 1.43 4.62 3.09 3.09 0.00
2017‑07‑18 OTC SCRH Scores Holding 0.01 n/a n/a 0.18 1.07 0.01 0.01 0.00
2017‑07‑18 OTC SFOR Strikeforce Technologies 0.46 0.05 n/a 11.33 57.70 0.02 0.02 0.00
2017‑07‑18 OTC SGTI Shengtai Pharmaceutical 7.71 12.89 43.20 119.69 0.29 0.03 0.03 0.00
2017‑07‑18 OTC BOPH Bohai Pharmaceuticals Group 27.14 n/a 5.24 62.10 7.70 0.40 0.40 0.00
2017‑07‑18 OTC SKAJ Skajaquoda Group 0.98 0.05 0.00 5.19 13.00 13.00 13.00 0.00
2017‑07‑18 OTC ISHCP International Shipholding 5.99 23.35 n/a 226.83 0.59 0.08 0.08 0.00
2017‑07‑18 NASDAQ CAPN Capnia 14.87 n/a n/a 13.31 13.45 0.69 0.69 0.00
2017‑07‑18 OTC SKYC SKY Digital Stores 2.62 0.87 8.25 27.00 1.03 0.04 0.04 0.00
2017‑07‑18 OTC GROG GroGenesis 0.00 0.05 0.00 0.55 14.02 0.13 0.13 0.00
2017‑07‑18 OTC AXMM Axiom 0.01 0.01 0.01 1.10 0.07 0.00 0.00 0.00
2017‑07‑18 OTC SLNM Salon Media Group 0.10 0.77 n/a 3.72 12.08 0.08 0.08 0.00
2017‑07‑18 OTC IDDR IDdriven 0.01 n/a n/a 4.14 22.18 0.02 0.02 0.00
2017‑07‑18 OTC SLTK Solis Tek 1.22 0.36 2.03 5.77 48.65 1.18 1.18 0.00
2017‑07‑18 OTC MDFI Medefile International 0.00 n/a n/a 0.93 0.65 0.04 0.04 0.00
2017‑07‑18 OTC SMDM Singing Machine 0.48 12.33 7.31 13.82 17.61 0.46 0.46 0.00
2017‑07‑18 OTC CRWG CrowdGather 0.04 0.03 n/a 2.69 1.31 0.01 0.01 0.00
2017‑07‑18 OTC SAPX Seven Arts Entertainment 0.00 0.02 n/a 23.85 0.02 0.00 0.00 0.00
2017‑07‑18 OTC TKCI Turnkey Capital 0.00 n/a n/a 0.62 0.78 0.02 0.02 0.00
2017‑07‑18 OTC SMRN Smartag International 0.11 n/a n/a 0.00 1.96 0.02 0.02 0.00
2017‑07‑18 OTC SNAS Sino Assurance 0.09 n/a n/a 27.29 4.82 0.08 0.08 0.00
2017‑07‑18 OTC BRVO Bravo Multinational 0.00 0.04 0.01 3.52 0.02 0.00 0.00 0.00
2017‑07‑18 OTC BXNG Bang Holdings 0.08 n/a n/a 1.34 29.03 1.23 1.23 0.00
2017‑07‑18 OTC STVI Snap Interactive 4.14 0.48 n/a 5.33 24.41 3.63 3.63 0.00
2017‑07‑18 OTC FBER Agritech Worldwide 0.02 0.21 0.09 7.91 1.55 0.01 0.01 0.00
2017‑07‑18 OTC SOST Southern States Sign Co. 0.96 n/a n/a 72.08 4.10 0.10 0.10 0.00
2017‑07‑18 OTC SOTK Sono-Tek 1.70 0.98 1.50 3.50 17.08 1.14 1.14 0.00
2017‑07‑18 OTC SPMI Speedemissions 0.01 n/a n/a 1.60 0.82 0.01 0.01 0.00
2017‑07‑18 OTC LCLP Life Clips 0.09 0.00 n/a 5.88 10.08 0.01 0.01 0.00
2017‑07‑18 OTC SRGG Surge Global Energy 0.05 n/a n/a 0.09 0.82 0.05 0.05 0.00
2017‑07‑18 OTC PSWW Principal Solar 0.26 n/a n/a 13.69 1.28 0.23 0.23 0.00
2017‑07‑18 OTC STHC Southcorp Capital 0.00 n/a n/a 0.49 0.11 0.00 0.00 0.00
2017‑07‑18 OTC STIE Santaro Interactive Entertainment Co. 0.01 n/a n/a 7.64 1.40 0.02 0.02 0.00
2017‑07‑18 OTC ACCA Acacia Diversified Holdings 0.03 0.00 0.05 1.20 30.38 1.68 1.68 0.00
2017‑07‑18 OTC TCKF Tomichi Creek Outfitters 0.00 0.03 n/a 0.91 12.36 0.38 0.38 0.00
2017‑07‑18 OTC TORZ Sutor Technology Group 2.61 7.59 29.90 252.51 5.08 0.12 0.12 0.00
2017‑07‑18 NASDAQ BASI Bioanalytical Systems 0.93 2.27 0.93 12.00 13.69 1.81 1.70 -6.08
2017‑07‑18 OTC WAVXQ Wave Systems 0.33 1.85 n/a 17.01 2.43 0.04 0.04 0.00
2017‑07‑18 OTC VRTY Verity 0.13 0.70 0.65 5.84 0.03 0.00 0.00 0.00
2017‑07‑18 OTC VSTR ValueSetters 0.02 0.01 n/a 1.81 1.70 0.00 0.00 0.00
2017‑07‑18 NASDAQ IPDN Professional Diversity Network 2.74 1.39 n/a 7.44 12.57 6.32 3.06 -51.58
2017‑07‑18 OTC VTMB Vitamin Blue 0.00 n/a 0.01 0.93 0.41 0.00 0.00 0.00
2017‑07‑18 OTC WAYS Wave Sync 0.01 n/a n/a 0.00 70.02 3.33 3.33 0.00
2017‑07‑18 OTC WELX Winland Electronics 0.74 0.51 0.37 0.47 5.80 1.53 1.53 0.00
2017‑07‑18 OTC WISH Wright Investors' Service Holdings 6.02 0.30 n/a 1.42 12.21 0.63 0.63 0.00
2017‑07‑18 OTC WNDM Wound Management Technologies 0.46 n/a 0.71 2.12 16.57 0.07 0.07 0.00
2017‑07‑18 OTC WRAP Wrapmail 0.05 n/a 0.01 0.93 4.28 0.03 0.03 0.00
2017‑07‑18 OTC WSCC Waterside Capital 716.52 502.97 299.61 2,374.56 0.78 0.01 0.01 0.00
2017‑07‑18 OTC WSGI World Surveillance Group n/a n/a n/a 17.29 0.22 0.00 0.00 0.00
2017‑07‑18 OTC WSHE E-Debit Global 0.02 0.05 0.06 2.65 0.16 0.00 0.00 0.00
2017‑07‑18 OTC WSTI WindStream Technologies 0.18 0.31 1.90 10.20 0.23 0.00 0.00 0.00
2017‑07‑18 OTC WTSLQ Wet Seal 19.06 n/a n/a 103.42 0.38 0.00 0.00 0.00
2017‑07‑18 NASDAQ RIBTW RiceBran Technologies 6.20 1.27 n/a 2.63 1.91 0.28 0.10 -62.50
2017‑07‑18 NASDAQ RMGN RMG Networks Holding 1.54 10.96 0.77 16.24 13.50 0.70 1.20 71.43
2017‑07‑18 OTC XCLK Cross Click Media n/a n/a n/a 3.85 0.26 0.00 0.00 0.00
2017‑07‑18 OTC YITD Yinhang Internet Technologies Development 0.03 n/a 0.04 16.17 1.36 0.17 0.17 0.00
2017‑07‑18 OTC YOSN Yosen Group 0.02 0.09 0.39 0.00 3.56 0.18 0.18 0.00
2017‑07‑18 OTC YSYB Yanglin Soybean n/a 0.35 0.91 6.02 1.23 0.05 0.05 0.00
2017‑07‑18 OTC ZMSPF Zecotek Photonics 0.05 0.01 0.01 1.02 4.87 0.20 0.20 0.00
2017‑07‑18 OTC ZMTP Zoom Telephonics 0.42 2.84 5.38 6.50 30.16 1.90 1.90 0.00
2017‑07‑18 OTC ZNCM Zunicom 3.22 0.02 n/a 2.58 1.09 0.11 0.11 0.00
2017‑07‑18 OTC ZVTK Zevotek 0.00 n/a n/a 2.55 0.00 0.00 0.00 0.00
2017‑07‑18 OTC PSTRQ PostRock Energy 2.63 3.91 1.18 174.10 0.13 0.02 0.02 0.00
2017‑07‑18 OTC RACK Rackwise 0.05 0.00 n/a 9.64 1.32 0.20 0.20 0.00
2017‑07‑18 OTC BEST Shiner International 1.97 10.30 9.87 49.41 2.75 0.10 0.10 0.00
2017‑07‑18 OTC PTSX Point.360 0.11 4.06 0.12 14.78 1.91 0.15 0.15 0.00
2017‑07‑18 OTC ENPT Enerpulse Technologies 0.22 0.08 0.22 2.53 0.17 0.01 0.01 0.00
2017‑07‑18 OTC DCTH Delcath Systems 4.00 0.32 1.25 8.21 43.50 0.16 0.10 -38.27
2017‑07‑18 OTC MFCO Microwave Filter Co. 0.55 0.34 0.44 0.57 1.63 0.63 0.63 0.00
2017‑07‑18 OTC MFTH Medisafe 1 Technologies 0.00 n/a n/a 0.08 0.09 0.00 0.00 0.00
2017‑07‑18 NASDAQ CCCR China Commercial Credit 2.50 n/a n/a 12.44 23.29 2.83 1.13 -60.07
2017‑07‑18 OTC MKRS Mikros Systems 1.17 n/a n/a 1.14 12.80 0.36 0.36 0.00
2017‑07‑18 OTC MLCG ML Capital Group 0.01 n/a 0.01 1.15 0.01 0.00 0.00 0.00
2017‑07‑18 OTC MLES Mint Leasing 0.15 n/a 0.35 13.33 1.81 0.02 0.02 0.00
2017‑07‑18 OTC MMPW Multimedia Platforms 0.11 0.19 n/a 5.96 0.71 0.01 0.01 0.00
2017‑07‑18 OTC MOBQ Mobiquity Technologies 0.16 0.03 n/a 15.48 20.68 0.10 0.10 0.00
2017‑07‑18 OTC MPSP MedPro Safety Products 0.21 0.00 n/a 7.22 0.28 0.01 0.01 0.00
2017‑07‑18 OTC EDMC Education Management 270.57 210.18 n/a 2,161.91 1.25 0.01 0.01 0.00
2017‑07‑18 OTC BDCO Blue Dolphin Energy Co. 0.50 1.36 3.09 78.14 27.31 2.50 2.50 0.00
2017‑07‑18 AMEX UUU Universal Security Instruments 0.05 0.31 5.55 5.58 3.35 2.35 1.41 -40.21
2017‑07‑18 OTC MYMX Mymetics n/a n/a n/a 50.92 6.68 0.02 0.02 0.00
2017‑07‑18 OTC DKAM Drinks Americas Holdings 0.09 0.14 0.02 23.16 0.28 0.00 0.00 0.00
2017‑07‑18 OTC NNUTU Royal Hawaiian Orchards 9.36 6.12 6.42 11.39 48.84 2.20 2.20 0.00
2017‑07‑18 OTC NPWZ Neah Power Systems 0.13 n/a n/a 2.44 2.70 0.00 0.00 0.00
2017‑07‑18 OTC NRGT Energy Today 0.03 0.02 n/a 0.23 1.50 0.06 0.06 0.00
2017‑07‑18 OTC NXTH NXT Nutritionals Holdings 0.44 n/a 0.00 11.82 0.07 0.00 0.00 0.00
2017‑07‑18 OTC OLBG OLB Group 0.00 n/a n/a 0.22 5.95 0.30 0.30 0.00
2017‑07‑18 OTC OMPS Omphalos 0.02 0.04 0.12 1.75 3.01 0.10 0.10 0.00
2017‑07‑18 OTC MNTR Mentor Capital 2.66 0.44 n/a 1.33 39.23 1.70 1.70 0.00
2017‑07‑18 OTC AHII American Heritage International 0.09 n/a 0.03 0.19 0.50 0.01 0.01 0.00
2017‑07‑18 OTC OPHI Organic Plant Health 0.02 0.04 0.06 1.12 0.56 0.01 0.01 0.00
2017‑07‑18 OTC OPVS NanoFlex Power 0.01 0.12 n/a 11.11 41.74 0.60 0.60 0.00
2017‑07‑18 OTC ORGC Organic Alliance 0.00 n/a n/a 9.85 0.03 0.00 0.00 0.00
2017‑07‑18 OTC MYHI Mountain High Acquisitions 0.01 0.09 n/a 0.77 19.52 0.21 0.21 0.00
2017‑07‑18 OTC DIGP Digipath 0.24 0.24 n/a 0.33 8.64 0.22 0.22 0.00
2017‑07‑18 OTC IGOI iGo 6.85 1.06 1.41 2.70 8.10 2.75 2.75 0.00
2017‑07‑18 OTC PNTV Players Network n/a n/a 0.26 11.86 23.60 0.04 0.04 0.00
2017‑07‑18 OTC ETST Earth Science Tech n/a n/a n/a 0.50 49.33 1.25 1.25 0.00
2017‑07‑18 OTC PAOS Precision Aerospace Components 0.35 2.83 3.48 10.17 0.01 0.02 0.02 0.00
2017‑07‑18 OTC CDNN China Industrial Steel 2.38 13.68 18.19 208.64 0.12 0.00 0.00 0.00
2017‑07‑18 OTC DEWM Dewmar International BMC 0.02 0.20 0.06 1.29 5.52 0.00 0.00 0.00
2017‑07‑18 OTC CIIX Chineseinvestors.com 2.41 n/a 0.12 2.56 33.57 1.21 1.21 0.00
2017‑07‑18 OTC CEHD China Electronics Holdings 0.05 n/a 6.20 3.45 0.17 0.01 0.01 0.00
2017‑07‑18 OTC PDNLA Presidential Realty 0.08 n/a n/a 2.70 0.35 0.80 0.80 0.00
2017‑07‑18 OTC PEFF Power Efficiency 0.01 n/a n/a 5.29 3.83 0.12 0.12 0.00
2017‑07‑18 OTC PENC PEN 0.07 0.82 1.13 3.34 2.19 1.30 1.30 0.00
2017‑07‑18 OTC PETV PetVivo Holdings 0.56 0.00 n/a 1.66 7.31 0.40 0.40 0.00
2017‑07‑18 OTC PEYE Precision Optics 0.38 0.75 0.99 1.55 4.04 0.40 0.40 0.00
2017‑07‑18 OTC PFHS PF Hospitality Group 0.02 0.05 n/a 2.24 0.00 0.10 0.10 0.00
2017‑07‑18 OTC PARF Paradise n/a 2.30 9.21 1.78 17.67 34.00 34.00 0.00
2017‑07‑18 OTC PGRD Proguard Acquisition 0.01 n/a n/a 1.37 0.26 0.06 0.06 0.00
2017‑07‑18 OTC PGSC Progressive Green Solutions 0.10 0.82 n/a 6.61 3.87 0.08 0.08 0.00
2017‑07‑18 OTC PHLI PacificHealth Laboratories 0.27 0.68 0.75 1.17 0.42 0.02 0.02 0.00
2017‑07‑18 OTC PWAVQ Powerwave Technologies 16.32 n/a 54.68 396.05 0.01 0.00 0.00 0.00
2017‑07‑18 OTC PKAY Peekay Boutiques 2.26 0.02 4.55 66.38 1.05 1.75 1.75 0.00
2017‑07‑18 OTC SPRZ Spriza 0.33 n/a n/a 0.03 3.48 0.05 0.05 0.00
2017‑07‑18 OTC PLSB Pulse Beverage 0.08 0.27 0.51 3.48 6.94 0.01 0.01 0.00
2017‑07‑18 OTC ORBT Orbit International 2.67 2.40 11.19 3.74 19.06 4.25 4.25 0.00
2017‑07‑18 OTC PPCQ Premier Pacific Construction 0.00 n/a n/a 0.01 1.03 0.20 0.20 0.00
2017‑07‑18 OTC PROT Proteonomix 2.40 n/a n/a 5.76 0.24 0.03 0.03 0.00
2017‑07‑18 OTC WCUI Wellness Center USA 0.04 n/a 0.01 0.84 37.44 0.41 0.41 0.00
2017‑07‑18 OTC PSMH PSM Holdings 0.50 0.66 n/a 20.41 0.44 0.01 0.01 0.00
2017‑07‑18 OTC PTEO Proteo 0.11 0.01 n/a 1.14 1.67 0.07 0.07 0.00
2017‑07‑18 OTC PVHO Provision Holding 0.13 n/a 2.18 18.11 10.12 0.07 0.07 0.00
2017‑07‑18 OTC RSKIA Risk Industries 3.95 2.47 3.59 3.97 41.24 8.30 8.30 0.00
2017‑07‑18 OTC QEBR Virtual Medical International 0.00 n/a n/a 0.18 0.25 0.01 0.01 0.00
2017‑07‑18 OTC LUSI Louisiana Food Co. 0.00 n/a 0.00 0.09 0.00 0.00 0.00 0.00
2017‑07‑18 OTC LUVE Luve Sports 0.00 0.03 0.13 0.81 0.20 0.00 0.00 0.00
2017‑07‑18 OTC LVEN Chile Mining Technologies 0.00 n/a n/a 11.67 0.03 0.00 0.00 0.00
2017‑07‑18 OTC MACE Mace Security International 6.89 1.81 2.20 4.59 22.40 0.38 0.38 0.00
2017‑07‑18 OTC RDDC Reddy Ice Holdings 5.39 24.13 12.53 555.44 4.80 0.20 0.20 0.00
2017‑07‑18 OTC MBCI MabCure 0.15 0.00 n/a 0.94 0.12 0.00 0.00 0.00
2017‑07‑18 OTC MBDE Morris Business Development Co. 0.00 n/a n/a 0.02 0.00 0.04 0.04 0.00
2017‑07‑18 OTC ZYTO Zyto 0.12 0.31 0.08 3.85 1.39 0.04 0.04 0.00
2017‑07‑18 OTC TALK iTalk 0.00 n/a n/a 0.62 0.75 0.00 0.00 0.00
2017‑07‑18 NASDAQ GQM Golden Queen Mining Co. 2.94 n/a 9.03 67.80 36.91 0.12 0.12 0.00
2017‑07‑18 OTC TEXX Emperial Americas 0.21 0.27 0.06 0.54 0.08 0.01 0.01 0.00
2017‑07‑18 OTC SLGD Scott's Liquid Gold 4.11 3.10 8.79 4.12 19.48 1.62 1.62 0.00
2017‑07‑18 OTC TGICQ Triad Guaranty 32.89 n/a n/a 1,623.38 0.31 0.02 0.02 0.00
2017‑07‑18 OTC TGLP Tongli Pharmaceuticals n/a 0.59 0.03 0.86 0.74 0.05 0.05 0.00
2017‑07‑18 OTC IVOB INVO BioScience 0.04 0.11 0.05 5.22 53.20 0.37 0.37 0.00
2017‑07‑18 OTC JYHW Jayhawk Energy 0.00 n/a n/a 3.57 0.80 0.00 0.00 0.00
2017‑07‑18 OTC OCLN OriginClear 0.44 0.49 0.01 11.19 1.36 0.01 0.01 0.00
2017‑07‑18 OTC WCRSD Western Capital Resources 9.13 2.19 10.01 35.47 41.79 4.45 4.45 0.00
2017‑07‑18 OTC TNBI Tanke Biosciences 5.05 2.76 1.65 13.10 0.13 0.01 0.01 0.00
2017‑07‑18 OTC EXOL PF Hospitality Group 0.02 0.05 n/a 2.24 0.00 0.01 0.01 0.00
2017‑07‑18 OTC TNRG Thunder Energies 0.00 0.02 n/a 0.69 6.84 0.15 0.15 0.00
2017‑07‑18 OTC BINDQ DNIB Unwind 6.96 n/a n/a 26.79 2.92 0.14 0.14 0.00
2017‑07‑18 OTC HHBT HH Biotechnology Holdings 3.29 0.54 n/a 0.00 39.65 2.82 2.82 0.00
2017‑07‑18 OTC TRAB TheraBiogen 0.00 0.00 0.44 2.83 0.06 0.00 0.00 0.00
2017‑07‑18 OTC TREP Trucept 0.55 1.06 n/a 22.93 0.90 0.02 0.02 0.00
2017‑07‑18 OTC TRGM Targeted Medical Pharma 0.08 0.33 0.09 15.35 0.60 0.02 0.02 0.00
2017‑07‑18 OTC NOVCQ Novation Companies 2.23 3.79 n/a 95.20 11.52 0.12 0.12 0.00
2017‑07‑18 OTC TRKK Orbital Tracking 0.22 0.21 0.40 1.20 0.02 0.02 0.02 0.00
2017‑07‑18 NASDAQ ARDM Aradigm 1.40 n/a n/a 19.35 21.90 1.31 1.45 10.69
2017‑07‑18 OTC TRXA Trex Acquisition 2.70 206.53 42.45 183.53 2.94 0.10 0.10 0.00
2017‑07‑18 OTC CRMIQ Core Resource Management 0.10 0.10 n/a 3.36 1.70 0.14 0.14 0.00
2017‑07‑18 OTC CWSS Creative Waste Solutions 0.01 0.01 n/a 1.60 13.16 2.19 2.19 0.00
2017‑07‑18 OTC GSIH General Steel Holdings 0.01 n/a n/a 95.36 1.68 0.10 0.10 0.00
2017‑07‑18 OTC ISHCQ International Shipholding 5.99 23.35 n/a 226.83 0.07 0.01 0.01 0.00
2017‑07‑18 OTC TSOI Therapeutic Solutions International 0.00 n/a 0.00 1.34 5.60 0.01 0.01 0.00
2017‑07‑18 OTC MTWO Roomlinx 0.04 0.23 n/a 42.08 16.32 0.12 0.12 0.00
2017‑07‑18 AMEX INFU InfuSystems Holdings 3.47 11.38 1.76 37.93 66.14 1.80 2.85 58.33
2017‑07‑18 OTC PRXIQ Premier Exhibitions 1.61 0.89 1.00 33.23 9.59 1.95 1.95 0.00
2017‑07‑18 OTC SCRCQ ScripsAmerica 0.16 n/a 1.35 8.62 0.14 0.00 0.00 0.00
2017‑07‑18 OTC STWSQ STW Resources Holding n/a n/a n/a 26.26 0.11 0.00 0.00 0.00
2017‑07‑18 OTC TTTM T3 Motion 0.04 0.82 1.22 11.32 1.77 0.08 0.08 0.00
2017‑07‑18 OTC TXGE Texas Gulf Energy, Incorporated. 0.12 0.39 n/a 1.19 0.18 0.00 0.00 0.00
2017‑07‑18 NYSE CTBB Qwest 1.00 646.00 n/a 11,532.00 0.00 25.18 21.76 -13.58
2017‑07‑18 OTC CRTN Cartesian 0.80 12.80 0.18 16.47 3.78 0.71 0.40 -43.66
2017‑07‑18 OTC CHGI China Carbon Graphite Group 0.05 0.00 0.01 2.15 0.82 0.03 0.03 0.00
2017‑07‑18 OTC FNCX Function n/a 0.74 n/a 27.95 1.28 0.39 0.39 0.00
2017‑07‑18 OTC CIHD Changda International Holdings 11.99 n/a 6.41 37.59 0.07 0.00 0.00 0.00
2017‑07‑18 OTC UMAM Umami Sustainable Seafood 4.32 1.48 67.18 99.94 0.51 0.01 0.01 0.00
2017‑07‑18 OTC UMEWF UMeWorld 0.06 0.26 n/a 1.49 27.60 0.31 0.31 0.00
2017‑07‑18 OTC UNSI Unified Signal 0.07 0.14 n/a 0.85 9.53 0.14 0.14 0.00
2017‑07‑18 OTC UNSS Universal Solar Technology 0.00 0.15 0.15 15.92 0.00 0.00 0.00 0.00
2017‑07‑18 AMEX HMG HMG 5.22 n/a n/a 2.06 14.19 11.11 13.82 24.43
2017‑07‑18 AMEX TIK Tel-Instrument Electronics 0.26 1.66 4.31 9.19 8.79 3.67 2.70 -26.53
2017‑07‑18 OTC VELA VelaTel Global Communications 0.90 1.17 0.06 53.16 0.07 0.00 0.00 0.00
2017‑07‑18 OTC VEND Fresh Healthy Vending International 7.75 12.60 3.45 46.34 44.68 1.00 1.00 0.00
2017‑07‑18 OTC VICA HCi Viocare 0.35 0.03 0.00 1.56 25.24 0.12 0.12 0.00
2017‑07‑18 OTC VIDA Vidaroo 0.03 0.00 n/a 0.65 0.05 0.00 0.00 0.00
2017‑07‑18 NASDAQ BELFA Bel Fuse 69.35 78.81 107.72 273.31 40.39 22.02 17.65 -19.85
2017‑07‑18 OTC VMCI Vemics 0.25 0.10 n/a 10.35 0.28 0.00 0.00 0.00
2017‑07‑18 NASDAQ LILA Liberty Global plc LiLAC Class A 977.10 1,728.40 n/a 68,008.20 1,080.97 25.91 21.32 -17.72
2017‑07‑18 OTC VODG Vitro Diagnostics 0.01 n/a 0.03 2.50 1.22 0.06 0.06 0.00
2017‑07‑18 NASDAQ CETX Cemtrex 9.25 13.23 11.74 28.99 22.90 3.57 2.26 -36.69
2017‑07‑18 OTC VPRB VPR Brands 0.09 0.20 0.14 0.00 28.47 0.38 0.38 0.00
2017‑07‑18 OTC CDRBQ Code Rebel 2.72 n/a n/a 0.59 0.14 0.01 0.01 0.00
2017‑07‑18 OTC MBIT MobileBits Holdings 0.43 0.01 n/a 2.92 1.76 0.01 0.01 0.00
2017‑07‑18 OTC CHGS China GengSheng Minerals 1.17 n/a 13.04 118.98 4.69 0.17 0.17 0.00
2017‑07‑18 OTC MCTH Medical Connections Holdings 0.10 1.03 n/a 1.39 0.15 0.01 0.01 0.00
2017‑07‑18 OTC MDAV Davi Luxury Brand Group 0.43 0.02 0.04 0.33 0.43 0.03 0.03 0.00
2017‑07‑18 OTC QMDT Quick-Med Technologies 0.05 0.25 n/a 9.78 2.09 0.06 0.06 0.00
2017‑07‑18 OTC QPRC Quest Patent Research 0.17 0.00 n/a 5.06 1.30 0.00 0.00 0.00
2017‑07‑18 OTC MPAD Micropac Industries 9.64 n/a 6.55 1.49 21.27 8.25 8.25 0.00
2017‑07‑18 OTC IMKI Immediatek 0.11 0.13 n/a 1.29 3.97 0.25 0.25 0.00
2017‑07‑18 OTC RGLG UHF Logistics Group 0.08 n/a 0.72 59.71 0.07 0.00 0.00 0.00
2017‑07‑18 OTC RLIA ReliaBrand 0.01 n/a 0.36 1.19 0.27 0.00 0.00 0.00
2017‑07‑18 OTC RMCP Revolutions Medical 0.02 n/a 0.25 9.66 0.13 0.00 0.00 0.00
2017‑07‑18 OTC RSRT RealSource Residential 0.01 n/a n/a 0.00 1.41 0.09 0.09 0.00
2017‑07‑18 OTC RTSO RTS Oil Holdings 0.06 5.28 19.82 59.38 29.00 0.87 0.87 0.00
2017‑07‑18 OTC RVUE RVUE Holdings 0.01 n/a n/a 0.27 11.69 0.04 0.04 0.00
2017‑07‑14 NASDAQ RELV Reliv' International 3.27 0.03 4.56 6.71 8.52 8.83 4.57 -48.24
2017‑07‑14 OTC NXES Nexus Enterprise Solutions 0.00 n/a n/a 1.23 0.98 0.05 0.05 0.00
2017‑07‑14 OTC OCLG Oncologix Tech 0.12 n/a n/a 5.04 0.14 0.00 0.00 0.00
2017‑07‑14 NASDAQ CAPR Capricor Therapeutics 7.17 n/a n/a 4.85 39.59 0.68 1.38 102.94
2017‑07‑14 OTC CANN General Cannabis 4.64 0.37 n/a 0.89 76.17 2.15 2.15 0.00
2017‑07‑14 OTC AVTCQ AVT 0.38 0.97 1.98 4.81 0.21 0.01 0.01 0.00
2017‑07‑14 OTC OMCM OmniComm Systems 1.18 5.99 n/a 25.22 37.55 0.25 0.25 0.00
2017‑07‑14 OTC MYEC MyECheck 0.01 0.00 n/a 3.00 12.07 0.00 0.00 0.00
2017‑07‑14 OTC SRNA Surna 0.88 0.21 0.56 2.30 40.42 0.19 0.19 0.00
2017‑07‑14 OTC PHOT Growlife n/a n/a 0.47 6.68 29.14 0.01 0.01 0.00
2017‑07‑14 OTC KAYS Kaya Holdings 0.26 n/a 0.14 21.05 28.43 0.20 0.20 0.00
2017‑07‑14 OTC OPST OPT Sciences 2.84 1.39 n/a 0.67 19.16 24.70 24.70 0.00
2017‑07‑14 OTC AMMJ American Cannabis 1.88 n/a 0.03 0.09 34.98 0.68 0.68 0.00
2017‑07‑14 NASDAQ ORGS Orgenesis 4.22 1.20 0.88 19.05 92.68 0.90 8.50 844.44
2017‑07‑14 OTC LVVV Livewire Ergogenics n/a n/a 0.04 1.09 1.99 0.00 0.00 0.00
2017‑07‑14 OTC VHUB Vapor Hub International 0.09 n/a 0.79 1.67 0.43 0.00 0.00 0.00
2017‑07‑14 OTC MDEX Madison Technologies 0.00 n/a n/a 0.40 5.03 0.30 0.30 0.00
2017‑07‑14 OTC MJNE MJ Holdings 0.05 n/a n/a 0.05 10.39 0.85 0.85 0.00
2017‑07‑14 OTC OWOO One World Holdings 0.00 0.01 n/a 12.66 0.46 0.00 0.00 0.00
2017‑07‑14 OTC OXFC Oxford City Football Club 0.00 0.03 0.01 0.40 43.22 10.05 10.05 0.00
2017‑07‑14 OTC OXYS OxySure Therapeutics 0.01 0.83 0.39 2.25 0.36 0.01 0.01 0.00
2017‑07‑14 OTC PAYM PayMeOn 0.03 n/a 0.40 2.45 78.12 0.60 0.60 0.00
2017‑07‑14 NASDAQ LTRX Lantronix 8.96 3.83 7.38 10.15 48.72 2.26 2.77 22.57
2017‑07‑14 OTC PCSV PCS Edventures!.com 0.04 0.18 0.39 2.77 5.02 0.05 0.05 0.00
2017‑07‑14 OTC PDNLB Presidential Realty 0.08 n/a n/a 2.70 0.15 0.35 0.35 0.00
2017‑07‑14 OTC PFGB PFO Global n/a 0.36 0.72 30.96 0.42 0.02 0.02 0.00
2017‑07‑14 OTC PFWI Petrone Worldwide 0.08 0.03 0.15 0.90 25.60 0.07 0.07 0.00
2017‑07‑14 OTC SPDL Spindle 0.01 0.00 n/a 2.53 14.77 0.17 0.17 0.00
2017‑07‑14 OTC DSOX Triton Emission Solutions 0.00 n/a n/a 15.75 0.88 0.01 0.01 0.00
2017‑07‑14 OTC PLLX Pollex 575.81 485.82 38.10 6,572.49 1.83 0.08 0.08 0.00
2017‑07‑14 OTC POWN POW! Entertainment 0.19 0.00 n/a 6.45 2.65 0.02 0.02 0.00
2017‑07‑14 OTC PRFC Epcylon Technologies 2.66 n/a n/a 1.07 8.67 0.05 0.05 0.00
2017‑07‑14 OTC PROM Propel Media 8.76 7.42 n/a 90.27 6.00 0.02 0.02 0.00
2017‑07‑14 OTC PRSI Portsmouth Square 2.47 n/a n/a 138.96 44.42 60.50 60.50 0.00
2017‑07‑14 OTC FTLF FitLife Brands 0.56 0.26 2.38 4.80 43.54 0.56 0.56 0.00
2017‑07‑14 NASDAQ WPCS WPCS International 3.20 2.92 n/a 4.13 6.47 1.34 1.03 -23.13
2017‑07‑14 OTC PSSR PASSUR Aerospace 3.06 n/a n/a 12.73 32.71 4.25 4.25 0.00
2017‑07‑14 OTC PSTO Powerstorm Holdings 0.00 0.08 n/a 0.91 0.68 0.03 0.03 0.00
2017‑07‑14 OTC SGMZ Sungame 0.26 n/a 0.00 10.27 5.33 0.03 0.03 0.00
2017‑07‑14 OTC PTOI Plastic2Oil 0.17 n/a n/a 13.97 4.99 0.04 0.04 0.00
2017‑07‑14 OTC PTOP Peer to Peer Network n/a 0.00 n/a 0.53 0.63 0.00 0.00 0.00
2017‑07‑14 OTC PTSS Peartrack Security Systems 0.01 n/a n/a 6.16 1.39 0.02 0.02 0.00
2017‑07‑14 OTC PUBC Purebase 0.04 0.03 n/a 4.76 21.20 0.15 0.15 0.00
2017‑07‑14 OTC PWDY Powerdyne International 0.00 n/a n/a 0.61 0.61 0.00 0.00 0.00
2017‑07‑14 OTC PXYN Praxsyn 0.65 11.35 0.59 29.37 4.38 0.01 0.01 0.00
2017‑07‑14 OTC SODI Solitron Devices 1.13 1.38 3.68 0.98 7.65 4.02 4.02 0.00
2017‑07‑14 OTC INQD Indoor Harvest 0.04 n/a n/a 0.73 9.50 0.38 0.38 0.00
2017‑07‑14 NASDAQ HMNY Helios and Matheson Analytics 42.52 24.43 n/a 179.86 52.16 2.60 0.66 -74.62
2017‑07‑14 OTC QSIM QuantumSphere 0.00 n/a 0.07 5.21 1.52 0.01 0.01 0.00
2017‑07‑14 OTC RBCF Rubicon Financial 0.31 2.01 n/a 2.97 0.25 0.01 0.01 0.00
2017‑07‑14 OTC RDTK RadTek 0.01 0.12 n/a 2.07 3.65 0.03 0.03 0.00
2017‑07‑14 OTC REBL Rebel Group 0.13 n/a n/a 5.10 70.76 1.55 1.55 0.00
2017‑07‑14 OTC REPR Repro Med Systems 4.03 1.85 1.80 1.24 15.98 0.42 0.42 0.00
2017‑07‑14 OTC HAUP Hauppauge Digital 1.46 2.32 8.32 17.77 0.51 0.05 0.05 0.00
2017‑07‑14 OTC RGRX RegeneRx Biopharmaceuticals 0.18 n/a n/a 4.34 35.63 0.31 0.31 0.00
2017‑07‑14 OTC RIBS Southern Concepts Restaurant Group 0.07 n/a 0.08 3.67 2.32 0.03 0.03 0.00
2017‑07‑14 OTC RITE MineralRite 0.00 0.00 0.15 5.24 0.23 0.00 0.00 0.00
2017‑07‑14 OTC RMLX Roomlinx 0.04 0.23 n/a 42.08 36.73 0.27 0.27 0.00
2017‑07‑14 NYSE ADPT Adeptus Health 6.08 79.69 n/a 453.48 32.96 2.01 2.01 0.00
2017‑07‑14 OTC RMLXP Roomlinx 0.04 0.23 n/a 42.08 12.24 0.09 0.09 0.00
2017‑07‑14 OTC RNWR 808 Renewable Energy 0.02 n/a n/a 0.50 0.06 0.00 0.00 0.00
2017‑07‑14 OTC RSCF Reflect Scientific 0.24 n/a 0.15 0.06 2.85 0.04 0.04 0.00
2017‑07‑14 OTC RSSS Research Solutions 4.80 4.34 n/a 6.70 24.15 1.00 1.00 0.00
2017‑07‑14 OTC RSSV Resort Savers 0.04 22.82 n/a 20.09 38.61 0.52 0.52 0.00
2017‑07‑14 OTC RTBC Rotoblock 0.10 1.01 0.30 5.51 0.83 0.01 0.01 0.00
2017‑07‑14 OTC PHRX Pharmagen 0.26 0.33 0.17 9.08 0.85 0.00 0.00 0.00
2017‑07‑14 OTC SANT Santeon Group 0.19 0.66 n/a 0.88 0.05 0.04 0.04 0.00
2017‑07‑14 OTC NEPH Nephros n/a 0.68 0.93 2.73 24.21 0.38 0.38 0.00
2017‑07‑14 OTC SAYC China Shianyun Group 0.19 0.33 n/a 4.65 4.51 5.80 5.80 0.00
2017‑07‑14 OTC SCRI Social Reality 0.19 1.73 n/a 6.73 13.12 1.30 1.30 0.00
2017‑07‑14 OTC SDEV Security Devices International 1.44 0.02 0.19 1.73 9.39 0.10 0.10 0.00
2017‑07‑14 OTC WUHN Wuhan General Group 18.79 66.65 49.19 179.25 1.02 0.03 0.03 0.00
2017‑07‑14 OTC SEEK TheDirectory.com 0.05 0.12 n/a 2.87 0.85 0.00 0.00 0.00
2017‑07‑14 OTC CPSL China Precision Steel 0.04 2.23 9.27 63.69 0.24 0.06 0.06 0.00
2017‑07‑14 OTC SFEF Santa Fe Financial 2.50 n/a n/a 145.29 43.46 35.00 35.00 0.00
2017‑07‑14 OTC SGBY Signal Bay 3.02 0.22 n/a 8.09 0.41 0.02 0.02 0.00
2017‑07‑14 OTC SGMD Sugarmade 0.10 n/a 0.57 6.25 24.74 0.10 0.10 0.00
2017‑07‑14 OTC SHDH Shades Holdings 0.00 n/a 0.00 0.12 0.85 0.02 0.02 0.00
2017‑07‑14 OTC DRNED Drone Aviation Holding 0.62 0.11 0.99 5.38 45.91 5.00 5.00 0.00
2017‑07‑14 OTC SIBE Sibling Group Holdings 0.06 0.13 n/a 1.41 0.21 0.00 0.00 0.00
2017‑07‑14 OTC SOPW Solar Power 67.46 63.39 22.96 431.38 1,054.73 1.68 1.68 0.00
2017‑07‑14 OTC SIMH Sanomedics 0.02 0.01 0.02 7.00 0.00 0.00 0.00 0.00
2017‑07‑14 OTC ISHC International Shipholding 5.99 23.35 n/a 226.83 2.96 0.40 0.40 0.00
2017‑07‑14 OTC ISHCO International Shipholding 5.99 23.35 n/a 226.83 0.37 0.05 0.05 0.00
2017‑07‑14 OTC SKKY Skkynet Cloud Systems 0.59 0.17 0.00 0.22 46.19 0.90 0.90 0.00
2017‑07‑14 OTC BMTM Bright Mountain Media 0.14 0.88 0.61 3.38 38.35 0.80 0.80 0.00
2017‑07‑14 OTC DRNE Drone Aviation Holding 0.62 0.11 0.99 5.38 20.57 2.24 2.24 0.00
2017‑07‑14 OTC SLLV Soellingen Advisory Group 0.00 0.14 n/a 0.54 3.94 0.19 0.19 0.00
2017‑07‑14 OTC SLNN Saleen Automotive 0.06 0.02 0.13 11.41 1.04 0.00 0.00 0.00
2017‑07‑14 OTC SLNR Sealand Natural Resources 0.07 0.17 0.14 0.29 1.29 0.47 0.47 0.00
2017‑07‑14 OTC STJO St. Joseph 0.03 n/a n/a 0.82 0.80 0.06 0.06 0.00
2017‑07‑14 AMEX FTNW FTE Networks 15.64 62.20 n/a 159.61 92.84 0.97 17.00 1,652.76
2017‑07‑14 OTC NCAP Northsight Capital 0.00 0.01 n/a 3.58 12.33 0.10 0.10 0.00
2017‑07‑14 OTC QPWR Q2Power Technologies 0.11 n/a n/a 3.21 5.06 0.10 0.10 0.00
2017‑07‑14 OTC RXSF RX Safes 0.05 0.01 0.00 9.63 5.13 0.29 0.29 0.00
2017‑07‑14 OTC AROPQ Aeropostale n/a 22.35 n/a 484.35 2.42 0.03 0.03 0.00
2017‑07‑14 NASDAQ JYNT Joint 4.03 1.05 n/a 17.18 100.19 3.75 7.30 94.67
2017‑07‑14 OTC SNVP Savoy Energy 0.00 n/a n/a 1.36 0.04 0.00 0.00 0.00
2017‑07‑14 OTC SNYR Synergy CHC 1.69 3.85 3.25 13.48 30.55 0.34 0.34 0.00
2017‑07‑14 OTC SOFT SofTech 0.34 0.37 n/a 1.06 0.75 0.99 0.99 0.00
2017‑07‑14 OTC SOHL Southern Trust Securities Holding 0.37 n/a n/a 1.32 0.58 0.03 0.03 0.00
2017‑07‑14 OTC SOYL American Soil Technologies 0.00 n/a n/a 8.34 0.20 0.00 0.00 0.00
2017‑07‑14 OTC SPCL Solaris Power Cells 0.06 n/a n/a 0.41 0.10 0.00 0.00 0.00
2017‑07‑14 OTC IWMG I-Wellness Marketing Group 0.02 n/a 0.01 1.16 5.02 0.07 0.07 0.00
2017‑07‑14 OTC SPOM SPO Global 0.00 0.16 n/a 3.87 0.00 0.00 0.00 0.00
2017‑07‑14 OTC SPRN Supernova Energy 0.00 n/a n/a 0.89 0.51 0.07 0.07 0.00
2017‑07‑14 OTC SRRE Sunrise Real Estate Group 6.66 0.48 n/a 89.28 0.69 0.01 0.01 0.00
2017‑07‑14 OTC CREX Creative Realities 0.74 5.06 0.77 20.80 19.82 0.24 0.24 0.00
2017‑07‑14 NASDAQ SSNT SilverSun Technologies 2.24 2.34 n/a 6.19 17.44 3.85 3.88 0.65
2017‑07‑14 OTC SSPC SpendSmart Networks 0.19 0.33 n/a 6.23 0.45 0.01 0.01 0.00
2017‑07‑14 OTC STAK Stack-It Storage 0.39 0.12 n/a 1.40 2.34 0.15 0.15 0.00
2017‑07‑14 OTC STCC Sterling Consolidated 0.04 0.76 2.51 4.95 1.68 0.04 0.04 0.00
2017‑07‑14 OTC STWC Strainwise 0.03 n/a n/a 4.50 11.94 0.44 0.44 0.00
2017‑07‑14 OTC STWS STW Resources Holding n/a n/a n/a 26.26 0.47 0.01 0.01 0.00
2017‑07‑14 OTC ILIU Interleukin Genetics 0.79 0.00 0.07 6.92 20.65 0.09 0.09 0.00
2017‑07‑14 OTC TVMD 24 0.01 0.01 n/a 1.18 0.37 0.01 0.01 0.00
2017‑07‑14 OTC IEGH IEG Holdings 0.36 n/a n/a 0.33 20.96 1.20 1.20 0.00
2017‑07‑14 OTC SWMM CPSM 0.54 n/a 0.12 1.14 4.15 0.05 0.05 0.00
2017‑07‑14 OTC SYYC Sydys 0.00 n/a n/a 0.42 22.56 1.88 1.88 0.00
2017‑07‑14 OTC TCEC TransCoastal 0.26 0.19 n/a 0.00 0.60 0.02 0.02 0.00
2017‑07‑14 OTC BATRR Liberty Media 1,029.00 n/a n/a 19,422.00 2.08 2.12 2.12 0.00
2017‑07‑14 NASDAQ AVIR Aviragen Therapeutics 29.40 2.50 n/a 21.80 31.69 0.60 0.82 35.54
2017‑07‑14 OTC TEHG Technovative Group 0.11 0.25 n/a 2.40 17.79 0.20 0.20 0.00
2017‑07‑14 OTC THNS Thinspace Technology 0.05 0.07 0.02 8.22 0.19 0.00 0.00 0.00
2017‑07‑14 NYSE AFI Armstrong Flooring 52.10 n/a n/a 2,402.20 121.15 17.81 13.57 -23.81
2017‑07‑14 OTC BSTG Biostage 2.82 n/a n/a 0.81 0.66 0.52 0.23 -55.43
2017‑07‑14 OTC GNID GeneSYS ID 0.05 0.01 0.00 9.63 0.45 0.03 0.03 0.00
2017‑07‑14 OTC CAFN Cachet Financial Solutions 5.73 4.03 n/a 7.55 43.46 4.40 4.40 0.00
2017‑07‑14 OTC MRLB Miramar Labs 1.06 2.95 6.87 22.16 21.18 2.27 2.27 0.00
2017‑07‑14 OTC TLSRP Telos 0.60 24.52 13.52 210.46 36.34 9.00 9.00 0.00
2017‑07‑14 OTC MVTG Mantra Venture Group n/a 1.91 n/a 8.76 4.44 0.01 0.01 0.00
2017‑07‑14 OTC QPAG QPAGOS 0.02 0.06 0.50 5.78 15.48 0.20 0.20 0.00
2017‑07‑14 NASDAQ SGLB Sigma Labs 1.52 0.10 0.19 0.38 7.00 2.28 1.35 -40.79
2017‑07‑14 OTC TMPS Tempus Applied Solutions Holdings 0.02 1.48 n/a 11.40 1.78 0.10 0.10 0.00
2017‑07‑14 OTC TNKY TN-K Energy Group 0.07 0.02 n/a 0.00 0.76 0.02 0.02 0.00
2017‑07‑14 OTC TOMZ TOMI Environmental Solutions 4.55 1.84 3.52 7.05 18.35 0.15 0.15 0.00
2017‑07‑14 NASDAQ BSPM Biostar Pharmaceuticals 0.36 0.00 0.17 0.00 6.51 1.45 2.52 73.79
2017‑07‑14 OTC TPAC Trans-Pacific Aerospace n/a 0.00 0.01 1.31 2.47 0.00 0.00 0.00
2017‑07‑14 OTC KIDBQ Kid Brands 0.30 28.61 31.79 102.61 0.03 0.00 0.00 0.00
2017‑07‑14 OTC TRCK Track Group 2.66 n/a 0.27 45.66 41.62 3.65 3.65 0.00
2017‑07‑14 OTC TRXO T-Rex Oil 0.13 0.18 n/a 4.02 17.65 1.02 1.02 0.00
2017‑07‑14 NASDAQ FH FORM Holdings 3.55 n/a 1.05 15.49 40.40 1.52 1.52 0.00
2017‑07‑14 OTC TXHD Textmunication Holdings 0.02 0.02 n/a 1.49 8.06 0.00 0.00 0.00
2017‑07‑14 OTC TXSO Texas South Energy 0.00 0.00 n/a 4.46 17.35 0.02 0.02 0.00
2017‑07‑14 OTC TXTM ProText Mobility 0.00 n/a 0.02 6.58 1.28 0.00 0.00 0.00
2017‑07‑14 OTC UAPC United American Petroleum 0.11 0.07 n/a 1.65 0.19 0.00 0.00 0.00
2017‑07‑14 OTC QTMM Quantum Materials 0.32 n/a n/a 4.90 48.87 0.14 0.14 0.00
2017‑07‑14 OTC AMNL Applied Minerals 0.05 0.03 n/a 36.52 10.53 0.07 0.07 0.00
2017‑07‑14 OTC FCGD First Colombia Gold 0.00 0.00 n/a 5.52 0.48 0.00 0.00 0.00
2017‑07‑14 OTC HPTO hopTo n/a 0.43 n/a 4.91 0.39 0.04 0.04 0.00
2017‑07‑14 OTC UCLE US Nuclear 1.24 0.52 1.15 1.35 3.14 0.20 0.20 0.00
2017‑07‑14 OTC DXTR Dextera Surgical 4.18 n/a 1.17 14.82 4.34 0.28 0.09 -67.27
2017‑07‑14 OTC TALN Talon International 4.98 4.08 0.47 12.37 11.08 0.12 0.12 0.00
2017‑07‑14 NASDAQ IDXG Interpace Diagnostics Group 12.64 6.40 n/a 13.33 24.52 0.86 0.90 4.53
2017‑07‑14 NASDAQ LONE Lonestar Resources US 2.54 12.29 n/a 391.45 173.43 3.57 7.18 101.12
2017‑07‑14 AMEX IHT Innsuites Hospitality Trust 4.78 0.34 n/a 14.96 22.17 2.00 2.35 17.50
2017‑07‑14 AMEX INS Intelligent Systems 14.02 1.21 n/a 2.33 62.76 3.77 6.90 83.02
2017‑07‑14 OTC USMN U.S. Rare Earth Minerals n/a 0.00 0.01 0.18 3.06 0.03 0.03 0.00
2017‑07‑14 NASDAQ SBSA Spanish Broadcasting System 11.84 n/a n/a 563.69 5.83 1.40 1.40 0.00
2017‑07‑14 NASDAQ ONS Oncobiologics 5.94 n/a n/a 43.06 25.23 1.11 0.99 -10.81
2017‑07‑14 OTC NROM Noble Roman's 0.46 n/a 0.78 8.24 10.70 0.51 0.51 0.00
2017‑07‑14 NASDAQ SRTS Sensus Healthcare 10.09 4.96 1.17 7.15 90.71 3.66 6.80 85.79
2017‑07‑14 NASDAQ SRTSW Sensus Healthcare 10.09 4.96 1.17 7.15 9.75 0.60 0.72 20.00
2017‑07‑14 OTC VIDE Video Display 0.12 0.60 5.55 3.32 5.36 0.91 0.91 0.00
2017‑07‑14 AMEX ZDGE Zedge 4.16 n/a n/a 2.23 2.16 2.12 4.15 95.75
2017‑07‑14 OTC VIZC VizConnect 0.00 n/a n/a 226.09 0.30 0.00 0.00 0.00
2017‑07‑14 OTC VLDI Validian n/a n/a n/a 4.67 13.45 0.02 0.02 0.00
2017‑07‑14 AMEX AWX Avalon Holdings 1.61 8.28 0.98 26.29 1.32 2.40 2.19 -8.96
2017‑07‑14 AMEX GBR New Concept Energy 0.40 0.06 n/a 3.59 2.92 1.39 1.39 0.00
2017‑07‑14 NASDAQ COYN COPsync 0.39 0.53 0.58 6.33 1.60 0.18 0.18 0.00
2017‑07‑14 OTC VRME VerifyMe 2.34 n/a 0.01 0.56 8.05 0.08 0.08 0.00
2017‑07‑14 OTC VRTC Veritec 0.03 n/a n/a 4.61 4.35 0.11 0.11 0.00
2017‑07‑14 NASDAQ CYRX CryoPort 15.04 1.63 0.11 2.38 261.92 5.71 9.44 65.32
2017‑07‑14 OTC VYCO Vycor Medical 0.10 0.13 0.20 0.00 4.75 0.22 0.22 0.00
2017‑07‑14 OTC WASM Westmountain 0.24 0.00 n/a 0.29 3.33 0.35 0.35 0.00
2017‑07‑14 OTC WCRS Western Capital Resources 9.13 2.19 10.01 35.47 39.91 4.25 4.25 0.00
2017‑07‑14 NASDAQ FSNN Fusion Telecommunications International 31.00 9.17 n/a 117.10 399.77 1.37 5.14 275.18
2017‑07‑14 OTC ICLDW InterCloud Systems 0.68 6.23 n/a 54.77 4.86 0.30 0.30 0.00
2017‑07‑14 OTC MEIL Methes Energies International 0.35 0.23 0.43 4.68 0.97 0.07 0.07 0.00
2017‑07‑14 OTC MEILW Methes Energies International 0.35 0.23 0.43 4.68 0.53 0.04 0.04 0.00
2017‑07‑14 OTC MEILZ Methes Energies International 0.35 0.23 0.43 4.68 0.07 0.01 0.01 0.00
2017‑07‑14 OTC WORX Worlds Online 0.41 2.12 n/a 23.20 52.29 0.29 0.29 0.00
2017‑07‑14 NASDAQ NSEC National Security Group 6.64 n/a n/a 98.81 39.73 14.55 15.75 8.25
2017‑07‑14 NASDAQ OHGI One Horizon Group 0.79 0.27 n/a 2.44 24.08 0.80 0.69 -13.75
2017‑07‑14 OTC MSLP MusclePharm n/a 16.93 7.74 48.53 32.23 2.20 2.20 0.00
2017‑07‑14 NASDAQ PESI Perma-Fix Environmental Services 1.06 7.94 0.39 31.09 59.32 3.50 5.10 45.71
2017‑07‑14 NASDAQ SHSP SharpSpring 12.26 0.73 n/a 10.55 67.73 4.38 8.13 85.62
2017‑07‑14 OTC WTER Alkaline Water Company Inc. n/a 1.21 0.92 4.23 22.40 1.02 1.02 0.00
2017‑07‑14 OTC WWTH With 0.07 0.00 n/a 1.71 0.05 0.00 0.00 0.00
2017‑07‑14 NASDAQ SITO SITO Mobile 11.94 8.96 n/a 11.57 99.73 4.85 4.07 -16.08
2017‑07‑14 OTC XDSL mPhase Technologies 0.00 0.00 0.07 1.02 1.65 0.00 0.00 0.00
2017‑07‑14 OTC XREG XR Energy 0.02 n/a n/a 0.26 0.53 0.01 0.01 0.00
2017‑07‑14 NASDAQ STKS ONE Group Hospitality 1.14 5.25 1.29 44.76 64.04 2.01 2.47 22.89
2017‑07‑14 OTC YEWB Yew Bio-Pharm Group 0.02 5.70 3.56 7.59 14.53 0.28 0.28 0.00
2017‑07‑14 NASDAQ TROVW TrovaGene 8.23 0.08 n/a 5.78 17.14 0.31 0.31 0.00
2017‑07‑14 OTC VRTA Vestin Realty Mortgage I 2.95 n/a n/a 2.37 3.49 2.68 2.68 0.00
2017‑07‑14 NASDAQ WVVIP Willamette Valley Vineyards 13.78 1.76 14.79 14.95 23.95 5.05 4.82 -4.55
2017‑07‑14 NASDAQ VTGN VistaGen Therapeutics 13.03 n/a n/a 3.98 22.22 1.71 0.99 -41.81
2017‑07‑14 NASDAQ TYHT Shineco n/a 24.86 2.77 10.51 42.86 2.17 2.03 -6.45
2017‑07‑14 OTC WINT Windtree Therapeutics 1.81 n/a n/a 27.27 4.82 1.28 1.28 0.00
2017‑07‑14 OTC ZYXI Zynex n/a 2.19 0.42 4.03 10.71 0.33 0.33 0.00
2017‑07‑14 NYSE CTAA Qwest 1.00 646.00 n/a 11,532.00 0.00 27.23 24.66 -9.42
2017‑07‑14 OTC FLSR FLASR 0.00 n/a 0.07 1.28 0.02 0.00 0.00 0.00
2017‑07‑14 AMEX MGT MGT Capital Investments 0.46 n/a n/a 0.00 165.79 2.36 2.36 0.00
2017‑07‑14 OTC AACS American Commerce Solutions 0.04 0.17 0.19 3.28 3.09 0.00 0.00 0.00
2017‑07‑14 OTC ABCE ABCO Energy 0.01 0.05 0.04 1.23 1.86 0.01 0.01 0.00
2017‑07‑14 OTC ACLZ Accelerize 0.81 2.86 n/a 13.76 22.42 0.34 0.34 0.00
2017‑07‑14 OTC ACNV Accelera Innovations n/a n/a n/a 2.49 0.32 0.00 0.00 0.00
2017‑07‑14 OTC FOUR 4Licensing 0.04 0.05 0.54 3.89 0.07 0.01 0.01 0.00
2017‑07‑14 OTC FPVD Force Protection Video Equipment 0.06 n/a 0.12 0.56 0.08 0.00 0.00 0.00
2017‑07‑14 OTC FUTU Future Healthcare of America 0.03 n/a n/a 1.82 0.90 0.08 0.08 0.00
2017‑07‑14 OTC EMIS Emisphere Technologies 4.64 0.24 0.05 160.44 29.21 0.48 0.48 0.00
2017‑07‑14 OTC GFMH Goliath Film & Media Holdings 0.00 n/a n/a 0.03 1.03 0.01 0.01 0.00
2017‑07‑14 OTC GFNL Genesis Financial 0.31 n/a n/a 2.51 0.07 0.08 0.08 0.00
2017‑07‑14 OTC GFRP GFR Pharmaceuticals 1.05 0.77 0.02 1.55 4.21 0.10 0.10 0.00
2017‑07‑14 OTC SNWV SANUWAVE Health 0.15 0.15 0.26 14.84 18.33 0.13 0.13 0.00
2017‑07‑14 OTC GJST GEO JS Tech Group 0.04 n/a n/a 1.22 10.25 0.05 0.05 0.00
2017‑07‑14 OTC GLBD Global Seed 0.00 n/a n/a n/a 45.00 9.00 9.00 0.00
2017‑07‑14 OTC GLGI Greystone Logistics 0.33 3.67 4.09 30.86 6.52 0.23 0.23 0.00
2017‑07‑14 OTC GLLA Gilla n/a 0.23 0.45 10.84 19.15 0.14 0.14 0.00
2017‑07‑14 OTC GLXZ Galaxy Gaming n/a 2.56 0.57 12.63 25.25 0.64 0.64 0.00
2017‑07‑14 OTC GMEV GME Innotainment 1.27 n/a n/a 8.07 0.28 0.01 0.01 0.00
2017‑07‑14 OTC ROYL Royale Energy 3.34 0.11 n/a 13.11 9.61 0.44 0.44 0.00
2017‑07‑14 NASDAQ GNUS Genius Brands International 6.22 2.31 0.02 11.39 21.98 3.14 2.68 -14.65
2017‑07‑14 OTC GNZR Generation Zero Group 0.00 n/a n/a 4.49 1.56 0.03 0.03 0.00
2017‑07‑14 NASDAQ AEY ADDvantage Technologies Group 0.41 5.30 22.41 9.29 13.19 1.55 1.30 -16.13
2017‑07‑14 OTC GPIW Grand Perfecta n/a 1.31 n/a 13.48 1.91 0.06 0.06 0.00
2017‑07‑14 OTC GRAS Greenfield Farms Food 0.06 n/a 0.03 1.84 0.15 0.00 0.00 0.00
2017‑07‑14 OTC GRMC Goldrich Mining 0.49 n/a n/a 2.89 4.69 0.04 0.04 0.00
2017‑07‑14 OTC MYRY Myriad Interactive Media 0.00 n/a n/a 0.11 0.46 0.00 0.00 0.00
2017‑07‑14 OTC GRPX Greenplex Services 0.00 n/a n/a 0.46 2.19 0.06 0.06 0.00
2017‑07‑14 OTC GRSO Grow Solutions Holdings 0.20 0.13 0.92 4.16 5.11 0.10 0.10 0.00
2017‑07‑14 OTC GWIN Glorywin Entertainment Group 0.01 1.82 n/a 1.47 24.45 1.17 1.17 0.00
2017‑07‑14 OTC SOUP Soupman 0.02 0.45 0.77 11.92 5.78 0.02 0.02 0.00
2017‑07‑14 OTC LXRP Lexaria Bioscience 2.32 0.19 0.06 0.07 26.56 0.37 0.37 0.00
2017‑07‑14 OTC GYTI Gyrotron Technology n/a n/a n/a 10.33 5.77 0.40 0.40 0.00
2017‑07‑14 OTC NESV National Energy Services 0.03 0.76 n/a 20.93 0.06 0.00 0.00 0.00
2017‑07‑14 OTC HCTI Hybrid Coating Technologies n/a n/a n/a 10.13 0.05 0.00 0.00 0.00
2017‑07‑14 OTC HDSI HDS International 0.10 n/a n/a 1.44 0.03 0.00 0.00 0.00
2017‑07‑14 OTC HERB YaSheng Group 1.40 0.88 1.25 45.77 42.43 0.27 0.27 0.00
2017‑07‑14 OTC HEWA HealthWarehouse.com 0.00 n/a 0.21 5.25 10.66 0.25 0.25 0.00
2017‑07‑14 OTC HGHN TEC Technology 2.10 22.67 6.63 47.53 9.05 0.30 0.30 0.00
2017‑07‑14 OTC HOVVB Hovnanian Enterprises 282.29 n/a n/a 2,137.13 331.61 2.50 2.50 0.00
2017‑07‑14 OTC HPTG HydroPhi Technologies Group 0.00 n/a n/a 6.13 1.10 0.00 0.00 0.00
2017‑07‑14 OTC HRAA Health Revenue Assurance Holdings n/a 0.66 n/a 2.53 0.06 0.00 0.00 0.00
2017‑07‑14 OTC AXCG Eyes on the Go 0.12 n/a n/a 6.83 0.32 0.00 0.00 0.00
2017‑07‑14 OTC GAWK Gawk 0.06 0.23 n/a 10.42 6.34 0.00 0.00 0.00
2017‑07‑14 AMEX NEN New England Realty Associates 7.24 n/a n/a 262.12 6.69 70.00 66.94 -4.36
2017‑07‑14 OTC HUWX Heatwurx 2.85 n/a n/a 2.61 4.94 0.14 0.14 0.00
2017‑07‑14 OTC IAIC Information Analysis 2.73 0.62 n/a 1.84 2.46 0.22 0.22 0.00
2017‑07‑14 OTC ADTM Adaptive Medias 0.00 0.25 n/a 9.15 0.07 0.00 0.00 0.00
2017‑07‑14 OTC IBTGF International Barrier Technology 1.08 n/a 0.99 0.52 16.11 0.30 0.30 0.00
2017‑07‑14 OTC IDVC Infrastructure Developments 0.00 n/a n/a 0.05 1.42 0.00 0.00 0.00
2017‑07‑14 OTC IEEC India Ecommerce 0.00 n/a n/a 0.25 0.18 0.01 0.01 0.00
2017‑07‑14 OTC GNIN Green Innovations 0.05 0.16 1.05 12.23 0.07 0.00 0.00 0.00
2017‑07‑14 OTC IFXY Infrax Systems 0.00 n/a 0.01 0.79 0.14 0.00 0.00 0.00
2017‑07‑14 OTC IHRC Investors Heritage Capital 2.57 n/a n/a 520.85 18.38 16.54 16.54 0.00
2017‑07‑14 OTC IMKG IMK Group 0.01 n/a n/a 0.59 9.48 0.30 0.30 0.00
2017‑07‑14 OTC TPCS Techprecision 2.97 1.61 n/a 6.78 21.62 0.75 0.75 0.00
2017‑07‑14 OTC IMUN Immune Therapeutics 0.03 n/a 0.16 11.35 15.59 0.04 0.04 0.00
2017‑07‑14 OTC INBP Integrated BioPharma 0.06 3.20 8.55 20.68 4.44 0.21 0.21 0.00
2017‑07‑14 NASDAQ GEVO Gevo 11.55 1.05 4.36 25.32 7.68 0.57 0.34 -40.35
2017‑07‑14 OTC INNV Innovus Pharmaceuticals n/a 0.20 1.65 9.69 19.31 0.10 0.10 0.00
2017‑07‑14 OTC INRD Inrad Optics 0.80 1.03 3.20 4.86 9.33 0.69 0.69 0.00
2017‑07‑14 OTC INVU Investview 0.15 n/a n/a 2.88 64.92 0.03 0.03 0.00
2017‑07‑14 OTC ISYG Insynergy Products 0.16 0.00 0.00 0.91 22.50 0.15 0.15 0.00
2017‑07‑14 OTC ITCC InsPro Technologies 4.57 3.44 n/a 7.22 2.04 0.05 0.05 0.00
2017‑07‑14 OTC ESOA Energy Services of America 5.62 16.97 n/a 32.87 24.07 1.69 1.69 0.00
2017‑07‑14 OTC IVDN Innovative Designs 0.20 0.03 0.79 0.49 6.76 0.25 0.25 0.00
2017‑07‑14 OTC IWAL iWallet n/a n/a n/a 0.98 0.51 0.01 0.01 0.00
2017‑07‑14 NASDAQ SMIT Schmitt Industries 1.99 2.09 5.45 1.71 8.31 1.84 2.18 18.48
2017‑07‑14 OTC JAMN Jammin Java 0.01 n/a n/a 9.55 2.29 0.01 0.01 0.00
2017‑07‑14 OTC JGPK Jagged Peak n/a 10.53 n/a 18.37 17.60 0.96 0.96 0.00
2017‑07‑14 OTC NRTHF Northern Power Systems 2.12 1.38 5.44 15.70 3.36 0.14 0.14 0.00
2017‑07‑14 NASDAQ BIOC Biocept n/a 1.33 0.49 6.24 13.64 1.52 0.19 -87.50
2017‑07‑14 OTC KATY Katy Industries 0.33 10.41 12.23 84.87 0.87 0.11 0.11 0.00
2017‑07‑14 NASDAQ EYEG Eyegate Pharmaceuticals 3.65 n/a n/a 5.89 24.56 1.35 0.62 -53.70
2017‑07‑14 NYSE HOV Hovnanian Enterprises 282.29 n/a n/a 2,137.13 246.72 2.45 1.89 -22.86
2017‑07‑14 OTC KJFI Comjoyful International 0.06 n/a 0.13 7.20 0.31 0.15 0.15 0.00
2017‑07‑14 OTC KRANQ Kranem 0.42 9.35 0.21 8.95 0.08 0.01 0.01 0.00
2017‑07‑14 OTC KSIX KSIX Media Holdings 0.22 0.06 n/a 2.54 6.38 0.08 0.08 0.00
2017‑07‑14 OTC IVFH Innovative Food Holdings 5.13 2.04 0.94 3.47 21.22 0.63 0.63 0.00
2017‑07‑14 OTC KWBT Kiwa Bio-Tech Products Group 0.06 0.02 13.62 12.22 32.20 1.95 1.95 0.00
2017‑07‑14 OTC LCAR Lescarden 0.09 0.01 0.07 0.53 2.54 0.04 0.04 0.00
2017‑07‑14 OTC LCTC Lifeloc Technologies 2.71 0.76 1.18 2.42 31.90 13.00 13.00 0.00
2017‑07‑14 OTC LEAI Legacy Education Alliance 7.16 n/a 0.35 70.77 8.51 0.37 0.37 0.00
2017‑07‑14 OTC LEAT Leatt 1.52 2.42 5.03 4.99 12.88 2.40 2.40 0.00
2017‑07‑14 OTC LEOM Leo Motors 1.50 0.98 0.87 6.48 21.54 0.13 0.13 0.00
2017‑07‑14 OTC LFAP LifeApps Brands 0.03 0.00 n/a 0.00 0.76 0.01 0.01 0.00
2017‑07‑14 OTC LGNZZ Ligand Pharmaceuticals Incorporated Beta Contingent Value 20.62 n/a 4.37 252.37 0.22 0.01 0.01 0.00
2017‑07‑14 OTC LGYV Legacy Ventures International 0.00 n/a n/a 0.02 0.33 1.05 1.05 0.00
2017‑07‑14 OTC LMNK Lifestyle Medical Network 0.05 n/a n/a 2.61 8.54 0.24 0.24 0.00
2017‑07‑14 OTC LTTC Lattice 0.13 0.86 0.05 10.63 2.09 0.02 0.02 0.00
2017‑07‑14 OTC REMI Remedent 0.06 1.10 0.13 0.00 3.60 0.18 0.18 0.00
2017‑07‑14 NASDAQ TBIO Transgenomic 0.42 0.73 0.16 14.23 10.23 0.52 0.52 0.00
2017‑07‑14 OTC BTHE Boston Therapeutics 0.14 0.00 0.04 4.79 5.24 0.05 0.05 0.00
2017‑07‑14 OTC MDNL Maiden Lane Jewelry 0.01 5.03 2.00 7.08 23.61 2.25 2.25 0.00
2017‑07‑14 OTC MELY Microelectronics Technology Co. 0.02 n/a n/a 4.12 0.00 0.00 0.00 0.00
2017‑07‑14 OTC MEME MeeMee Media 0.12 n/a n/a 2.93 2.15 0.05 0.05 0.00
2017‑07‑14 OTC MERR Merriman Holdings 0.61 n/a n/a 6.93 0.09 0.02 0.02 0.00
2017‑07‑14 OTC BTCS BTCS 0.30 n/a n/a 0.00 44.19 0.12 0.12 0.00
2017‑07‑14 OTC MHYS Mass Hysteria Entertainment n/a n/a n/a 5.15 0.72 0.00 0.00 0.00
2017‑07‑14 OTC MJDS MOJO Data Solutions 0.00 0.00 0.00 0.57 0.63 0.04 0.04 0.00
2017‑07‑14 OTC LSCG Lighting Science Group 1.76 5.78 11.26 51.40 15.25 0.07 0.07 0.00
2017‑07‑14 OTC MJTK CannaSys n/a 0.00 n/a 0.96 17.77 0.01 0.01 0.00
2017‑07‑14 NASDAQ MKGI Monaker Group 0.90 n/a n/a 4.69 55.01 2.65 2.95 11.32
2017‑07‑14 OTC MMMB MamaMancini's Holdings 0.58 3.08 0.82 9.21 22.26 0.70 0.70 0.00
2017‑07‑14 OTC MNMT Motivating The Masses 0.06 0.14 n/a 2.14 5.16 0.35 0.35 0.00
2017‑07‑14 OTC ICPW Ironclad Performance Wear 0.29 5.56 7.96 6.81 18.84 0.22 0.22 0.00
2017‑07‑14 OTC MOJO Mojo Organics 0.02 n/a n/a 0.03 4.27 0.16 0.16 0.00
2017‑07‑14 OTC MOST MobileSmith 1.24 0.10 n/a 47.69 28.24 1.00 1.00 0.00
2017‑07‑14 OTC MPAY Mobetize n/a 0.13 n/a 0.96 0.01 0.05 0.05 0.00
2017‑07‑14 NASDAQ PFIN P & F Industries 1.70 10.67 18.74 9.35 29.89 5.84 8.38 43.49
2017‑07‑14 OTC NPHC Nutra Pharma n/a 0.02 0.02 5.80 15.83 0.01 0.01 0.00
2017‑07‑14 NASDAQ SNGX Soligenix 6.37 n/a n/a 3.41 14.53 2.07 1.65 -20.29
2017‑07‑14 OTC MSHS Minn Shares 1.47 0.12 n/a 20.75 0.04 0.02 0.02 0.00
2017‑07‑14 OTC MSPC Metrospaces 0.01 0.00 0.01 10.61 0.78 0.00 0.00 0.00
2017‑07‑14 OTC MZZL Mazzal Holding 0.13 0.70 0.39 0.73 20.49 0.09 0.09 0.00
2017‑07‑14 OTC NACG NAC Global Technologies 0.02 0.09 0.03 0.00 1.19 0.01 0.01 0.00
2017‑07‑14 OTC NAGP Native American Energy Group 0.01 n/a n/a 5.51 10.98 0.22 0.22 0.00
2017‑07‑14 OTC NANX Nanophase Technologies 1.96 1.11 1.14 3.03 23.02 0.68 0.68 0.00
2017‑07‑14 OTC NBIO Nascent Biotech 0.27 n/a n/a 0.16 7.63 0.28 0.28 0.00
2017‑07‑14 OTC NEMD iNeedMD Holdings 0.09 0.00 0.16 1.80 15.79 0.30 0.30 0.00
2017‑07‑14 OTC NJMC New Jersey Mining 0.38 n/a 0.19 3.03 15.31 0.12 0.12 0.00
2017‑07‑14 OTC NMEX Northern Minerals & Exploration 0.04 n/a n/a 0.50 0.94 0.02 0.02 0.00
2017‑07‑14 OTC NMXS Net Medical Xpress Solutions 0.23 0.23 0.02 0.54 3.38 0.17 0.17 0.00
2017‑07‑14 OTC NNAN NaturalNano 0.04 0.21 0.31 6.96 0.21 0.03 0.03 0.00
2017‑07‑14 OTC NOVZ Novagen Ingenium 0.00 n/a n/a 1.53 7.66 0.14 0.14 0.00
2017‑07‑14 OTC NRBT Novus Robotics 1.36 0.17 1.14 1.42 108.59 2.00 2.00 0.00
2017‑07‑14 OTC NTFU Nutrafuels 0.17 n/a 0.16 0.29 52.13 0.64 0.64 0.00
2017‑07‑14 OTC NUGN NuGene International 0.04 0.01 0.05 6.06 10.57 0.25 0.25 0.00
2017‑07‑14 OTC NUUU Rejuvel Bio-Sciences 0.00 0.00 0.03 1.71 0.05 0.00 0.00 0.00
2017‑07‑14 OTC NVIC N-Viro International 0.10 0.04 n/a 3.23 0.20 0.02 0.02 0.00
2017‑07‑14 OTC NWTR New Western Energy 0.06 0.01 n/a 1.31 0.06 0.00 0.00 0.00
2017‑06‑30 NASDAQ ALOT Astro-Med 10.18 22.40 27.61 58.67 132.92 12.90 19.65 52.33
2017‑06‑14 AMEX IMUC ImmunoCellular Therapeutics 6.63 n/a n/a 2.36 11.24 0.84 0.28 -66.67
2017‑06‑09 NASDAQ PERF Perfumania Holdings n/a 53.16 223.20 302.16 28.82 1.35 1.86 37.78
2017‑06‑02 NASDAQ EVEP EV Energy Partners 4.90 47.69 n/a 813.79 6.32 0.82 0.13 -84.39
2017‑05‑30 NASDAQ AMDA Amedica 0.41 1.57 2.36 8.83 5.47 0.28 1.16 314.29
2017‑05‑22 NASDAQ ONCS OncoSec Medical 17.90 n/a n/a 4.09 91.64 0.92 1.59 72.83
2017‑05‑22 NASDAQ PRPH ProPhase Labs 3.17 1.95 1.53 1.07 56.76 1.94 4.40 126.80
2017‑05‑22 NASDAQ PRTO Proteon Therapeutics 21.17 n/a n/a 9.24 35.35 1.30 2.10 61.54
2017‑05‑22 NASDAQ CLIR ClearSign Combustion 1.25 0.00 n/a 1.73 42.29 3.95 2.05 -48.10
2017‑05‑22 NASDAQ ZSAN Zosano Pharma 3.54 n/a n/a 11.39 8.42 1.33 4.31 224.06
2017‑05‑22 OTC SVTZ Smart Server 9.17 0.58 2.83 3.79 2.92 0.24 0.24 0.00
2017‑05‑22 AMEX NSPR InspireMD 4.64 0.75 0.52 4.46 7.93 0.56 1.19 112.50
2017‑05‑22 OTC ULUR ULURU 3.35 0.32 0.49 2.53 0.00 0.07 0.07 0.00
2017‑05‑22 NASDAQ ABAC Aoxin Tianli Group 66.13 0.06 6.13 3.83 17.96 1.95 2.15 10.26
2017‑05‑22 NASDAQ NEON Neonode 5.80 1.01 1.15 5.26 26.95 1.27 0.44 -65.35
2017‑05‑22 NASDAQ ENG ENGlobal 8.99 9.11 n/a 8.18 25.86 1.35 0.96 -28.89
2017‑05‑22 NYSE FXCH CurrencyShares Chinese Renminbi Trust 7.80 n/a n/a n/a 0.00 71.17 76.81 7.92
2017‑05‑22 NASDAQ CATB Catabasis Pharmaceuticals 16.37 n/a n/a 6.11 46.17 1.35 1.62 20.00
2017‑05‑22 NASDAQ ENTA Enanta Pharmaceuticals 68.05 23.11 n/a 23.14 2,019.15 31.50 104.41 231.46
2017‑05‑22 NASDAQ RGSE Real Goods Solar 0.30 1.64 1.69 8.83 12.74 1.09 1.18 8.26
2017‑04‑17 NASDAQ TKAI Tokai Pharmaceuticals n/a n/a n/a 1.62 5.74 0.66 0.61 -7.58
2017‑04‑17 NASDAQ NURO NeuroMetrix 6.10 1.59 1.86 4.15 10.23 0.61 1.41 131.15
2017‑04‑17 NYSE IMAX Imax 158.72 130.55 30.79 263.00 1,570.63 32.65 22.85 -30.02
2017‑04‑14 OTC TCPP Trinity Capital Partners 19.52 n/a n/a 1,181.57 0.24 0.03 0.03 0.00
2017‑04‑14 NASDAQ TNXP Tonix Pharmaceuticals Holding 19.25 n/a n/a 2.37 24.79 4.79 3.08 -35.70
2017‑04‑10 OTC IEBS Independence Bancshares, Inc. 8.52 n/a n/a 77.44 2.67 0.13 0.13 0.00
2017‑04‑10 NASDAQ EVK Ever-Glory International Group 62.88 81.86 56.18 142.29 62.88 2.75 4.25 54.55
2017‑04‑10 OTC SPRS Surge Components 1.07 4.81 2.57 4.99 4.39 0.84 0.84 0.00
2017‑04‑07 OTC CHAG Chancellor Group 0.23 n/a n/a 0.14 0.07 0.00 0.00 0.00
2017‑04‑03 NASDAQ XGTIW XG Technology 0.46 6.65 16.19 18.56 50.12 17.38 3.35 -80.72
2017‑03‑30 NASDAQ LWAY Lifeway Foods 4.98 8.68 7.70 17.93 90.18 11.25 6.06 -46.13
2017‑03‑30 NASDAQ CLRB Cellectar Biosciences 6.82 n/a n/a 2.11 18.43 2.32 1.06 -54.31
2017‑03‑30 NASDAQ DHRM Dehaier Medical Systems 3.51 11.96 4.65 4.21 7.81 1.69 1.69 0.00
2017‑03‑30 OTC CMFO China Marine Food Group 1.63 30.88 65.78 28.29 2.08 0.06 0.07 16.67
2017‑03‑30 NASDAQ NTRP Neurotrope 16.11 n/a n/a 1.56 72.67 18.50 9.45 -48.92
2017‑03‑30 OTC JNGW Jingwei International 9.29 n/a 9.28 11.52 0.97 0.05 0.05 0.00
2017‑03‑30 OTC CPQQ China Power Equipment 31.76 6.12 0.88 4.53 0.59 0.03 0.03 0.00
2017‑03‑30 NASDAQ NRX NephroGenex 18.83 n/a n/a 11.90 1.81 0.14 0.14 0.00
2017‑03‑30 OTC HKNI HKN 8.93 0.12 n/a 2.19 3.23 8.14 8.25 1.35
2017‑03‑30 AMEX RWC RELM Wireless 7.15 5.52 14.36 10.79 47.07 5.05 3.55 -29.70
2017‑03‑30 OTC KEGX Key Energy Services 73.06 69.32 20.94 400.44 1.21 0.06 0.06 0.00
2017‑03‑30 NASDAQ CLNT Cleantech Solutions International 1.02 9.09 4.55 9.39 41.70 2.92 9.38 221.23
2017‑03‑30 OTC TEVE Telvue 1.41 n/a 0.49 1.19 0.26 0.42 0.42 0.00
2017‑03‑30 NASDAQ SNOA Sonoma Pharmaceuticals 8.62 2.61 2.70 4.10 17.94 7.23 3.82 -47.16
2017‑03‑30 OTC SKBI Skystar Bio-Pharmaceutical 14.63 35.35 23.11 49.10 0.43 0.05 0.05 0.00
2017‑03‑30 OTC PGAS Petrogress 0.50 6.14 0.17 3.02 10.34 0.03 0.03 0.00
2017‑03‑30 NASDAQ CSWC Capital Southwest 81.77 n/a n/a 7.89 65.10 16.55 17.00 2.72
2017‑03‑30 OTC STRI STR Holdings 13.27 0.97 1.06 4.00 3.61 0.18 0.18 0.00
2017‑03‑30 OTC OPXS Optex Systems Holdings 1.83 1.40 7.94 4.68 6.14 0.66 0.71 7.58
2017‑03‑30 NASDAQ PETS PetMed Express 81.00 1.72 n/a 25.61 735.46 20.13 35.85 78.09
2017‑03‑30 OTC HKBT HK Battery Technology 39.16 n/a n/a 5.85 16.77 0.25 0.25 0.00
2017‑03‑30 OTC SGZH U.S. China Mining Group 31.20 n/a 0.26 17.00 0.19 0.01 0.01 0.00
2017‑03‑30 OTC GIDYL GI Dynamics 0.00 n/a 0.00 6.96 0.36 0.03 0.03 0.00
2017‑03‑30 NASDAQ SWSH Swisher Hygiene 25.30 0.16 n/a 4.84 16.61 0.94 0.94 0.00
2017‑03‑30 OTC ACRB Asia Carbon Industries 5.32 2.48 1.71 0.00 0.28 0.01 0.01 0.00
2017‑03‑30 NASDAQ DAIO Data I 16.82 4.42 3.96 6.21 59.31 4.91 7.07 43.99
2017‑03‑30 OTC NXCR NexCore Healthcare Capital 14.54 n/a n/a 6.92 2.65 0.05 0.05 0.00
2017‑03‑30 OTC MYRX Myrexis 1.14 n/a n/a 0.07 2.76 0.05 0.08 60.00
2017‑03‑30 OTC MSAH Man Shing Agricultural Holdings 16.11 9.12 4.03 5.87 0.48 0.01 0.01 0.00
2017‑03‑30 OTC ETHG 800 Commerce 0.50 6.14 0.17 3.02 6.20 0.02 0.02 0.00
2017‑03‑30 OTC HOLL Hollywood Media 24.87 n/a n/a 1.63 17.43 0.75 0.77 2.67
2017‑03‑30 NASDAQ CBMX CombiMatrix 2.38 4.18 n/a 2.46 18.40 4.85 6.25 28.87
2017‑03‑30 OTC LNDT LianDi Clean Technology 34.43 55.60 4.77 53.98 8.02 0.16 0.22 37.50
2017‑03‑30 OTC LCTZ La Cortez Energy 2.30 0.46 n/a 2.27 0.09 0.00 0.00 331.82
2017‑03‑30 OTC HXWWF Huixin Waste Water Solutions 35.81 3.12 1.22 24.37 11.23 0.50 0.50 0.00
2017‑03‑30 OTC CYIG China YCT International Group 18.77 0.21 3.44 1.36 5.99 0.46 0.20 -56.30
2017‑03‑30 NASDAQ RARX Ra Pharmaceuticals 70.38 n/a n/a 11.01 202.44 22.02 6.22 -71.75
2017‑03‑30 OTC GTLL Global Technologies 2.13 n/a 0.01 5.77 0.01 0.00 0.00 0.00
2017‑03‑30 NASDAQ OBLN Obalon Therapeutics 21.11 4.22 1.42 17.99 45.79 10.48 2.63 -74.90
2017‑03‑30 NASDAQ GNVC GenVec 2.54 0.08 n/a 4.32 16.35 6.24 7.19 15.22
2017‑03‑30 NYSE CGA China Green Agriculture 145.42 120.55 105.61 59.28 48.19 1.29 1.25 -3.10
2017‑03‑30 OTC ATLS Atlas Energy Group 17.60 n/a n/a n/a 5.76 0.19 0.18 -6.25
2017‑03‑30 OTC CNCK Content Checked Holdings 4.93 0.16 n/a 1.18 2.27 0.10 0.06 -38.00
2017‑03‑30 OTC CNCG Concierge Technologies 7.07 0.76 0.94 6.04 2.07 0.09 0.07 -21.35
2017‑03‑30 NASDAQ EGT Entertainment Gaming Asia 31.70 0.13 0.01 7.75 33.85 1.67 2.34 40.12
2017‑03‑30 OTC CICC China Internet Cafe Holdings Group 18.54 n/a n/a 3.47 1.33 0.24 0.24 0.00
2017‑03‑30 NYSE FXB CurrencyShares British Pound Sterling Trust 193.52 n/a n/a n/a 0.00 122.49 130.90 6.87
2017‑03‑30 NYSE FXS CurrencyShares Swedish Krona Trust 24.24 n/a n/a n/a 0.00 109.29 108.10 -1.09
2017‑03‑30 OTC DEER Deer Consumer Products 9.40 37.99 59.66 12.66 0.34 0.01 0.01 0.00
2017‑03‑30 NASDAQ MCHX Marchex 84.56 14.89 n/a 14.16 13.40 2.66 2.66 0.00
2017‑03‑30 NASDAQ MIRN Mirna Therapeutics 27.18 n/a n/a 7.41 36.81 2.08 1.66 -20.19
2017‑03‑30 NASDAQ OPTT Ocean Power Technologies 14.37 n/a n/a 3.29 20.92 2.17 1.14 -47.47
2017‑03‑30 AMEX WGA AG&E Holdings 0.05 2.12 0.40 3.83 3.39 0.20 0.20 0.00
2017‑03‑30 NASDAQ OFLX Omega Flex 35.58 n/a 8.00 13.53 726.51 47.03 71.50 52.03
2017‑03‑30 AMEX MSN Emerson Radio 20.82 1.59 n/a 1.38 30.12 1.29 1.27 -1.55
2017‑03‑30 NYSE DKL Delek Logistics Partners 4.67 23.01 20.90 472.75 14.43 29.70 29.10 -2.02
2017‑03‑30 OTC DIRI Direct Insite 2.35 1.27 n/a 1.64 5.66 0.43 0.43 0.00
2017‑03‑30 OTC VALV Shengkai Innovations 66.27 n/a 2.34 3.03 0.52 0.02 0.03 50.00
2017‑03‑30 OTC TOFB Tofutti Brands 0.76 2.38 1.98 1.70 9.53 1.85 1.85 0.00
2017‑03‑30 OTC AFFY Affymax 3.40 n/a n/a 0.21 1.87 0.06 0.05 -16.67
2017‑03‑30 OTC BPOL BlackPoll Fleet International 0.02 1.57 n/a 1.04 0.08 0.02 0.02 0.00
2017‑03‑30 OTC CNBI China BCT Pharmacy Group 22.80 149.37 16.94 85.51 0.50 0.00 0.01 333.33
2017‑03‑30 OTC CHHE China Health Industries Holdings 32.59 1.53 0.48 7.50 17.70 0.27 0.27 0.00
2017‑03‑30 OTC CAHI Carrier Alliance Holdings 0.49 0.28 0.00 0.49 0.10 0.00 0.00 -47.83
2017‑03‑30 NASDAQ GRMN Garmin 891.49 590.88 517.64 1,207.79 11,823.24 50.77 59.76 17.71
2017‑03‑30 NASDAQ YECO Yulong Eco-Materials 2.48 4.53 0.30 27.91 42.13 0.88 3.40 286.36
2017‑03‑30 OTC ATRN Atrinsic 0.34 n/a n/a 0.50 0.00 0.00 0.00 0.00
2017‑03‑30 OTC CPDU China Pediatric Pharmaceuticals 1.04 1.31 0.03 0.54 0.89 0.03 0.02 -33.33
2017‑03‑30 AMEX TPI Tianyin Pharmaceutical Co. 15.16 1.02 5.34 4.15 4.71 0.16 0.16 0.00
2017‑03‑30 OTC AVGG Advanced Technologies Group 1.62 n/a n/a 0.31 0.14 0.01 0.01 0.00
2017‑03‑30 OTC AOLS Aeolus Pharmaceuticals 0.40 0.31 n/a 0.59 15.21 0.09 0.10 11.11
2017‑03‑30 OTC ALTX Altex Industries 2.33 n/a n/a 1.08 0.92 0.07 0.07 0.00
2017‑03‑30 OTC AHFD Active Health Foods 0.00 0.02 0.08 n/a 0.49 0.00 0.00 0.00
2017‑03‑30 NASDAQ OCLS Oculus Innovative Sciences 8.62 2.61 2.70 4.10 23.42 4.95 4.95 0.00
2017‑03‑30 AMEX TOF Tofutti Brands 0.76 2.38 1.98 1.70 11.08 2.15 2.15 0.00
2017‑03‑30 OTC SWKH SWK Holdings 21.45 n/a n/a 2.52 139.34 10.41 10.67 2.50
2017‑03‑30 OTC ITEX ITEX 3.83 0.79 n/a 1.37 7.81 3.71 3.80 2.43
2017‑03‑30 AMEX SVT Servotronics 4.71 8.42 12.79 9.82 22.49 10.96 9.12 -16.74
2017‑03‑30 NASDAQ SZMK Sizmek 36.80 54.67 n/a 48.49 113.65 3.90 3.90 0.00
2017‑03‑30 OTC NRXGQ NephroGenex 18.83 n/a n/a 11.90 0.13 0.01 0.01 0.00
2017‑03‑30 OTC LVNVF Levon Resources 67.69 0.14 0.79 25.87 22.62 0.30 0.35 18.86
2017‑03‑30 OTC VCRTQ Vicor Technologies 44.23 34.49 36.50 29.30 0.03 0.00 0.00 0.00
2017‑03‑30 AMEX TRT Trio-Tech International 5.38 8.62 2.37 12.46 18.33 4.14 4.99 20.53
2017‑03‑30 NASDAQ BIOD Biodel 53.23 n/a n/a 7.97 7.73 0.65 0.65 0.00
2017‑03‑30 NASDAQ NVLS Nivalis Therapeutics 8.00 n/a n/a 6.30 33.23 2.88 2.40 -16.67
2017‑03‑30 NASDAQ WSTG Wayside Technology Group 5.53 76.94 2.79 64.01 63.28 18.35 14.30 -22.07
2017‑03‑30 OTC TIGR TigerLogic 6.49 0.95 n/a 2.79 0.62 0.03 0.02 -33.33
2017‑03‑30 NASDAQ ADVM Adverum Biotechnologies 70.52 n/a n/a 17.88 373.04 2.80 6.10 117.86
2017‑03‑30 NASDAQ CHMA Chiasma 14.60 n/a n/a 7.41 37.79 1.75 1.65 -5.71
2017‑03‑30 NYSE VLP Valero Energy Partners 42.05 n/a n/a 1,311.56 56.85 47.53 40.31 -15.19
2017‑03‑30 OTC WHHT Wonhe High-Tech International 48.32 6.18 0.00 26.59 10.29 0.18 0.14 -22.22
2017‑03‑30 NYSE FXSG CurrencyShares Singapore Dollar Trust 3.76 n/a n/a n/a 0.00 69.33 73.33 5.77
2017‑03‑30 OTC YIHG Yakun International Investment & Holding Group 8.87 2.85 0.23 4.21 0.23 0.02 0.02 0.00
2017‑03‑30 NASDAQ ATRI ATRION 30.14 17.08 29.35 19.39 1,111.11 468.30 594.45 26.94
2017‑03‑30 OTC GMET GeoMet 18.63 n/a n/a 0.14 0.41 0.01 0.01 0.00
2017‑03‑30 OTC PLXXF Plexus Holdings 506.69 334.78 669.89 982.36 30.32 0.90 0.90 0.00
2017‑03‑30 OTC NUIN Nutrastar International 138.51 0.09 1.44 4.73 0.34 0.02 0.02 0.00
2017‑03‑30 NASDAQ EIGR Eiger BioPharmaceuticals 33.25 n/a n/a 19.49 12.12 1.15 13.90 1,108.70
2017‑03‑30 OTC YEVN Your Event 0.36 0.00 n/a n/a 0.11 0.01 0.01 0.00
2017‑03‑30 OTC FABU FAB Universal 98.22 1.54 0.08 65.52 22.89 1.10 1.10 0.00
2017‑03‑30 OTC RBCL RBC Life Sciences 2.09 1.17 4.99 4.79 0.55 0.26 0.25 -3.85
2017‑03‑30 NASDAQ CBYL Carbylan Therapeutics 58.68 n/a n/a 13.89 7.33 0.68 0.68 0.00
2017‑03‑30 OTC GPRC Guanwei Recycling 14.86 8.51 17.32 3.26 0.10 0.01 0.01 0.00
2017‑03‑30 OTC THTI THT Heat Transfer Technology 6.30 46.31 28.52 46.44 3.27 0.18 0.16 -11.11
2017‑03‑30 OTC PROP Propell Technologies Group 8.76 n/a n/a 2.15 7.52 0.03 0.03 12.00