NamePiotroski F-Score Screen
CreatorWilton
Latest Trade2018-04-20
Performance12.252
Current Holdings1577

Summary

The fundamental task in investing is finding mispricings in price v. quality. There are a lot of cheap companies in the market, but most of them are cheap for very good reasons. The trick is finding companies that are cheap but actually healthy. In 2000, Joseph Piotroski wrote a paper in which he described a mathematical model that turned data from financial reports into a simple 9-point score that described a company’s health. He showed that this score, combined with a valuation metric (he used Book-To-Market), could be used successfully to produce excess returns in an investing strategy. This stock screener finds all companies with a score greater than six (which we call “healthy enough”). In his work, he suggested taking a list like this and buying the cheapest of that list. Note that many people believe, incorrectly, that buying companies with the best score is the proper approach, but they end up overpaying for quality. Remember, the goal is to find mispricings in price and quality, not overpay for high quality.

Rules

PiotroskiScore > 6

Copy Screen Create Alert Delete
Buy Date Exchange Symbol Company Piotroski Score Buy Price Current Price % Change
2018‑03‑23 NYSE CBRE CBRE Group 8.00 45.22 47.43 4.89
2018‑03‑16 NASDAQ PDLI PDL BioPharma 7.00 2.86 2.90 1.40
2018‑03‑16 NASDAQ INWK InnerWorkings 7.00 9.28 10.25 10.45
2018‑03‑15 NASDAQ PME Pingtan Marine Enterprise 7.00 3.13 3.53 12.78
2018‑03‑15 NYSE PARR Par Pacific Holdings 7.00 17.99 18.24 1.39
2018‑03‑09 NASDAQ CHEF Chefs' Warehouse 7.00 23.90 23.15 -3.14
2018‑03‑09 NYSE CMD Cantel Medical 7.00 115.80 115.84 0.03
2018‑03‑07 OTC SRRE Sunrise Real Estate Group 7.00 0.01 0.01 0.00
2018‑03‑02 NASDAQ FORM FormFactor 7.00 13.40 14.10 5.22
2018‑03‑02 NASDAQ RUSHA Rush Enterprises 7.00 42.52 43.31 1.86
2018‑03‑02 AMEX CTO Consolidated-Tomoka Land Co. 7.00 63.60 60.13 -5.46
2018‑03‑02 NASDAQ RUSHB Rush Enterprises 7.00 40.08 41.05 2.42
2018‑03‑02 NASDAQ MKSI MKS Instruments 7.00 114.40 105.75 -7.56
2018‑03‑02 NASDAQ MNST Monster Beverage 7.00 54.16 56.50 4.32
2018‑03‑02 NYSE CBG CBRE Group 8.00 46.10 47.31 2.62
2018‑03‑02 NASDAQ NVDA NVIDIA 8.00 236.54 228.71 -3.31
2018‑03‑02 NASDAQ RTIX RTI Surgical 7.00 4.65 4.60 -1.08
2018‑03‑02 OTC HSYFB Hershey Company 7.00 96.28 96.28 0.00
2018‑03‑02 NYSE FSS Federal Signal 7.00 21.70 23.57 8.62
2018‑03‑02 NASDAQ IPGP IPG Photonics 7.00 244.80 232.13 -5.18
2018‑03‑02 NYSE CLH Clean Harbors 7.00 49.36 48.20 -2.35
2018‑03‑02 NYSE RLGY Realogy Holdings 7.00 25.93 25.85 -0.31
2018‑03‑02 NASDAQ POPE Pope Resources 8.00 69.45 70.95 2.16
2018‑03‑02 NYSE AGCO AGCO 7.00 64.41 66.30 2.93
2018‑03‑02 NYSE TER Teradyne 7.00 45.65 40.90 -10.41
2018‑03‑02 NASDAQ ACIW ACI Worldwide 7.00 23.98 24.49 2.13
2018‑03‑02 NYSE SERV ServiceMaster Global Holdings 7.00 50.17 51.57 2.79
2018‑03‑02 NYSE ABG Asbury Automotive Group 7.00 66.15 66.20 0.08
2018‑03‑02 NASDAQ BCOR Blucora 7.00 23.00 26.75 16.30
2018‑03‑02 NASDAQ SSNC SS&C Technologies Holdings 7.00 50.23 50.37 0.28
2018‑03‑02 NYSE ELF e.l.f. Beauty 7.00 18.20 17.88 -1.76
2018‑03‑02 NYSE HRI Herc Holdings 7.00 65.73 58.62 -10.82
2018‑03‑02 NYSE FLT FleetCor Technologies 7.00 201.45 208.95 3.72
2018‑03‑02 NASDAQ ATAX America First Multifamily Investors, L.P 7.00 6.25 6.30 0.80
2018‑03‑02 NYSE HSY Hershey Company 7.00 98.87 92.48 -6.46
2018‑02‑27 NYSE IPG Interpublic Group of Companies 7.00 23.78 23.99 0.88
2018‑02‑27 NYSE CVI CVR Energy 7.00 30.67 35.27 15.00
2018‑02‑27 NYSE AWI Armstrong World Industries 8.00 59.10 55.70 -5.75
2018‑02‑27 NYSE OLN Olin 7.00 32.11 29.52 -8.07
2018‑02‑27 NASDAQ BUFF Blue Buffalo Pet Products 7.00 40.01 39.97 -0.10
2018‑02‑23 NYSE LAD Lithia Motors 8.00 111.12 99.39 -10.56
2018‑02‑23 NYSE MTW Manitowoc Co. 8.00 32.41 28.97 -10.61
2018‑02‑23 NYSE PSX Phillips 66 7.00 91.83 110.99 20.86
2018‑02‑23 NYSE MTG MGIC Investment 7.00 14.28 10.61 -25.70
2018‑02‑23 NYSE XRX Xerox 8.00 30.87 31.54 2.17
2018‑02‑23 NASDAQ AIMC Altra Industrial Motion 7.00 44.80 45.25 1.00
2018‑02‑23 NYSE LYB LyondellBasell Industries 7.00 111.60 107.68 -3.51
2018‑02‑23 NASDAQ WING Wingstop 7.00 44.38 50.76 14.38
2018‑02‑23 NYSE MDR McDermott International 7.00 7.56 6.05 -19.97
2018‑02‑23 NYSE AVP Avon Products 7.00 2.78 2.76 -0.72
2018‑02‑23 NASDAQ ON ON Semiconductor 7.00 13.88 13.88 0.00
2018‑02‑23 NYSE WLK Westlake Chemical 8.00 111.19 109.95 -1.12
2018‑02‑23 OTC MCDFF McDermott International 7.00 23.50 23.50 0.00
2018‑02‑23 NYSE PFE Pfizer 7.00 36.26 36.63 1.02
2018‑02‑23 NYSE MTB M & T Bank 7.00 193.51 181.53 -6.19
2018‑02‑23 NASDAQ JBHT Hunt Transport Services 7.00 121.11 119.59 -1.26
2018‑02‑23 NYSE SAM Boston Beer 7.00 170.05 220.50 29.67
2018‑02‑23 NYSE AME Ametek 7.00 76.76 75.81 -1.24
2018‑02‑22 NYSE FCFS First Cash Financial Services 7.00 74.85 82.20 9.82
2018‑02‑22 NYSE R Ryder System 7.00 74.35 74.05 -0.40
2018‑02‑16 NYSE CC Chemours Company 7.00 48.84 51.92 6.31
2018‑02‑16 NYSE TEX Terex 8.00 41.03 39.41 -3.95
2018‑02‑16 NYSE ZTS Zoetis 9.00 79.73 85.45 7.17
2018‑02‑16 NYSE PPG PPG Industries 7.00 116.16 108.87 -6.28
2018‑02‑09 OTC MPAD Micropac Industries 7.00 8.25 8.25 0.00
2018‑02‑09 NASDAQ MPAC Matlin & Partners Acquisition Corporation Class A 7.00 9.75 9.81 0.62
2018‑02‑09 NYSE UNP Union Pacific 7.00 127.28 135.66 6.58
2018‑02‑09 NYSE DOV Dover 7.00 97.35 96.02 -1.37
2018‑02‑08 NYSE LMT Lockheed Martin 7.00 334.30 351.99 5.29
2018‑01‑30 NASDAQ JVA Coffee Holding Co. 7.00 4.24 4.26 0.47
2018‑01‑26 OTC CSCE Cascade Energy 7.00 0.05 0.05 0.00
2018‑01‑26 NASDAQ FRPH FRP Holdings 7.00 49.25 56.60 14.92
2018‑01‑26 NYSE ASB Associated Banc- 7.00 25.20 26.50 5.16
2018‑01‑26 NASDAQ CATM Cardtronics 7.00 23.93 25.02 4.55
2018‑01‑26 OTC SCRC ScripsAmerica 7.00 0.00 0.00 0.00
2018‑01‑26 NYSE BIO.B Bio-Rad Laboratories 7.00 258.00 261.65 1.41
2018‑01‑26 NYSE BWP Boardwalk Pipeline Partners L.P 7.00 13.20 10.94 -17.12
2018‑01‑26 NASDAQ QNST QuinStreet 7.00 9.57 11.57 20.90
2018‑01‑26 NASDAQ KALU Kaiser Aluminum 4.00 113.45 105.59 -6.93
2018‑01‑26 NYSE BIO Bio-Rad Laboratories 7.00 261.89 260.68 -0.46
2018‑01‑26 OTC PROM Propel Media 7.00 0.02 0.02 0.00
2018‑01‑26 OTC RWWI Rand Worldwide 7.00 2.70 2.70 0.00
2018‑01‑26 OTC PAOS Precision Aerospace Components 7.00 0.02 0.02 0.00
2018‑01‑22 AMEX DLA Delta Apparel 7.00 20.14 18.37 -8.79
2018‑01‑22 NASDAQ SMTC Semtech 6.00 37.95 42.75 12.65
2018‑01‑22 OTC AMPG Amplitech Group 7.00 0.07 0.07 0.00
2018‑01‑22 NYSE KMB Kimberly-Clark 5.00 116.91 100.03 -14.44
2018‑01‑22 NYSE SNOW Intrawest Resorts Holdings 5.00 23.75 23.75 0.00
2018‑01‑22 NYSE MRK Merck & Co. 5.00 61.25 58.83 -3.95
2018‑01‑22 NYSE TPX Tempur Sealy International 4.00 63.12 42.18 -33.17
2018‑01‑22 OTC TBTC Table Trac 8.00 1.53 1.53 0.00
2018‑01‑22 NYSE BWA BorgWarner 8.00 56.48 52.76 -6.59
2018‑01‑22 NASDAQ VC Visteon 6.00 129.40 116.65 -9.85
2018‑01‑22 OTC CDIF Cardiff International 8.00 0.15 0.15 0.00
2018‑01‑22 NASDAQ ALSK Alaska Communications Systems Group 3.00 2.49 1.53 -38.55
2018‑01‑22 NASDAQ BRKR Bruker 6.00 35.07 30.66 -12.57
2018‑01‑22 NYSE TNET TriNet Group 6.00 43.36 51.05 17.74
2018‑01‑22 NASDAQ ERS Empire Resources 5.00 6.95 6.95 0.00
2018‑01‑22 NASDAQ ALGT Allegiant Travel 3.00 167.70 144.30 -13.95
2018‑01‑22 OTC KCDMY Kimberly-Clark de Mexico S.A.B. de C.V. ADR 5.00 10.34 10.34 0.00
2018‑01‑22 NYSE GD General Dynamics 7.00 208.20 223.11 7.16
2018‑01‑22 OTC MKGAY Merck KGaA 5.00 37.24 37.24 0.00
2018‑01‑22 NASDAQ SCKT Socket Mobile 7.00 3.50 3.05 -12.73
2018‑01‑22 NYSE CR Crane Co. 6.00 92.48 95.08 2.81
2018‑01‑22 NYSE URI United Rentals 5.00 187.12 163.22 -12.77
2018‑01‑22 NYSE RYN Rayonier, Inc. 6.00 32.66 36.90 12.98
2018‑01‑22 NASDAQ CUTR Cutera 7.00 49.90 51.30 2.81
2018‑01‑22 NYSE GJR Synthetic Fixed-Income Sec STRATS 2006-01, Float Rate Procter & Gamble 7.00 22.32 22.22 -0.45
2018‑01‑22 OTC PRKA Parks! America 7.00 0.16 0.16 0.00
2018‑01‑22 AMEX CTEK CynergisTek 7.00 4.78 5.00 4.60
2018‑01‑22 NASDAQ TIVO TiVo 6.00 14.85 14.75 -0.67
2018‑01‑22 NASDAQ MGPI MGP Ingredients 5.00 77.89 91.49 17.46
2018‑01‑22 NASDAQ VIA Viacom 7.00 39.30 35.50 -9.67
2018‑01‑22 NASDAQ UBNT Ubiquiti Networks 8.00 75.55 74.24 -1.73
2018‑01‑22 NASDAQ BABY Natus Medical 2.00 28.65 36.10 26.00
2018‑01‑22 NYSE UTX United Technologies 5.00 135.21 123.08 -8.97
2018‑01‑22 NASDAQ PDEX Pro-Dex 6.00 7.10 6.85 -3.52
2018‑01‑22 NYSE SYK Stryker 3.00 162.52 164.25 1.06
2018‑01‑22 NASDAQ ROVI Rovi 6.00 22.42 22.42 0.00
2018‑01‑22 NASDAQ ASPU Aspen Group 7.00 8.60 7.82 -9.07
2018‑01‑22 NASDAQ COLM Columbia Sportswear Co. 4.00 74.20 78.97 6.43
2018‑01‑22 OTC CLLY CNL Lifestyle Properties 7.00 5.37 5.37 0.00
2018‑01‑22 NASDAQ TCX Tucows 6.00 53.85 59.20 9.94
2018‑01‑22 NASDAQ ZGNX Zogenix 1.00 37.60 40.80 8.51
2018‑01‑22 NASDAQ SYUT Synutra International 6.00 6.05 6.05 0.00
2018‑01‑22 OTC FTLF FitLife Brands 4.00 0.56 0.56 0.00
2018‑01‑22 OTC INBP Integrated BioPharma 8.00 0.21 0.21 0.00
2018‑01‑22 NYSE KODK Eastman Kodak Co. 4.00 11.55 4.90 -57.58
2018‑01‑22 OTC ZYXI Zynex 6.00 0.33 0.33 0.00
2018‑01‑22 NASDAQ SGC Superior Uniform Group 5.00 25.18 26.50 5.24
2018‑01‑22 NASDAQ PCYG Park City Group 7.00 9.60 9.40 -2.08
2018‑01‑22 NYSE TNC Tennant Co. 2.00 71.45 69.80 -2.31
2018‑01‑22 NASDAQ AAOI Applied Optoelectronics 7.00 34.50 32.99 -4.38
2018‑01‑22 NYSE MHFI McGraw Hill Financial 7.00 107.92 107.92 0.00
2018‑01‑22 NASDAQ BEAV B 5.00 64.91 64.91 0.00
2018‑01‑22 OTC MNMT Motivating The Masses 6.00 0.35 0.35 0.00
2018‑01‑22 NYSE SPGI S&P Global 7.00 182.15 192.96 5.93
2018‑01‑22 NYSE CSL Carlisle Companies 6.00 115.48 102.42 -11.31
2018‑01‑22 NASDAQ AVID Avid Technology 6.00 5.61 4.80 -14.44
2018‑01‑22 NASDAQ NANO Nanometrics 4.00 26.79 25.13 -6.20
2018‑01‑22 NASDAQ BSET Bassett Furniture Industries 7.00 36.50 29.15 -20.14
2018‑01‑22 NASDAQ INGN Inogen 4.00 120.33 141.08 17.24
2018‑01‑22 NYSE NKE Nike 7.00 66.39 66.09 -0.45
2018‑01‑22 OTC AUXO AUXILIO 6.00 3.47 3.47 0.00
2018‑01‑22 NYSE MSA MSA Safety 3.00 80.23 89.01 10.94
2018‑01‑22 OTC ITNM International Monetary Systems 6.00 5.98 5.98 0.00
2018‑01‑22 OTC AMCO Armco Metals Holdings 5.00 0.01 0.01 0.00
2018‑01‑22 OTC MKGAF Merck KGaA 5.00 110.14 110.14 0.00
2018‑01‑22 NASDAQ VIAB Viacom 7.00 33.94 30.66 -9.66
2018‑01‑22 NYSE RGR Sturm Ruger 4.00 54.10 56.25 3.97
2018‑01‑22 NYSE FF FutureFuel 5.00 13.95 12.12 -13.12
2018‑01‑22 NYSE OSK Oshkosh Corporation 7.00 93.98 81.06 -13.75
2018‑01‑22 NASDAQ AMPH Amphastar Pharmaceuticals 2.00 19.37 19.31 -0.31
2018‑01‑22 NASDAQ RMCF Rocky Mountain Chocolate Factory, Inc. 7.00 12.39 12.07 -2.58
2018‑01‑22 NASDAQ PLUS ePlus 7.00 81.70 80.10 -1.96
2018‑01‑22 NYSE RS Reliance Steel & Aluminum Co. 6.00 91.11 89.66 -1.59
2018‑01‑22 NYSE PG Procter & Gamble Co. 7.00 91.89 73.80 -19.69
2017‑12‑29 NASDAQ PSDO Presidio 3.00 19.17 15.91 -17.01
2017‑12‑22 NASDAQ BASI Bioanalytical Systems 7.00 2.64 1.64 -37.88
2017‑12‑22 NYSE REVG REV Group 2.00 31.98 18.54 -42.03
2017‑12‑19 NYSE NAV Navistar International 6.00 42.73 38.21 -10.58
2017‑12‑19 NASDAQ ALJJ ALJ Regional Holdings 3.00 3.30 2.25 -31.82
2017‑12‑08 NASDAQ WLRH WL Ross Holding 5.00 9.66 9.66 0.00
2017‑12‑08 NASDAQ NXEO Nexeo Solutions 5.00 7.83 10.68 36.40
2017‑12‑08 NASDAQ NXEOU Nexeo Solutions 5.00 8.34 11.50 37.89
2017‑12‑08 NASDAQ NXEOW Nexeo Solutions 5.00 0.50 0.80 60.00
2017‑12‑07 NYSE LOW Lowe's Companies 5.00 83.63 83.62 -0.01
2017‑11‑28 NASDAQ EFII Electronics For Imaging 3.00 30.19 29.15 -3.44
2017‑11‑28 NYSE VAR Varian Medical Systems 6.00 109.53 126.50 15.49
2017‑11‑22 NASDAQ TTEK Tetra Tech 5.00 49.65 51.40 3.52
2017‑11‑22 NYSE EMR Emerson Electric Co. 6.00 61.88 70.19 13.43
2017‑11‑22 NYSE WRK Westrock 5.00 58.79 66.27 12.72
2017‑11‑22 NASDAQ ASYS Amtech Systems 7.00 12.95 7.49 -42.16
2017‑11‑22 NASDAQ NTIC Northern Technologies International 5.00 20.01 28.00 39.93
2017‑11‑22 NYSE JEC Jacobs Engineering Group 4.00 64.78 60.00 -7.38
2017‑11‑22 NYSE MMS MAXIMUS 8.00 67.14 69.73 3.86
2017‑11‑22 NASDAQ BECN Beacon Roofing Supply 4.00 59.36 50.19 -15.45
2017‑11‑17 NASDAQ CCMP Cabot Microelectronics 5.00 98.42 104.32 5.99
2017‑11‑17 NASDAQ KLIC Kulicke and Soffa Industries 5.00 26.80 24.57 -8.32
2017‑11‑17 NASDAQ EZPW Ezcorp 7.00 11.15 13.25 18.83
2017‑11‑17 NYSE ROK Rockwell Automation 6.00 194.36 172.83 -11.08
2017‑11‑17 NYSE MOG.A Moog 6.00 79.48 85.22 7.22
2017‑11‑17 OTC PLXXF Plexus Holdings 5.00 0.90 0.90 0.00
2017‑11‑17 NASDAQ WWD Woodward 7.00 76.71 74.87 -2.40
2017‑11‑17 NYSE TEL TE Connectivity 7.00 95.04 100.26 5.49
2017‑11‑17 NASDAQ PLXS Plexus 5.00 60.94 62.29 2.22
2017‑11‑17 NYSE MOG.B Moog Inc., Class B 6.00 80.43 84.41 4.95
2017‑11‑17 NYSE FGL Fidelity & Guaranty Life 7.00 31.25 31.10 -0.48
2017‑11‑17 NASDAQ BRKS Brooks Automation 5.00 27.46 25.91 -5.64
2017‑11‑17 NASDAQ FCRE FC Global Realty 4.00 1.09 0.73 -33.03
2017‑11‑10 NYSE GDI Gardner Denver Holdings 4.00 28.76 32.17 11.86
2017‑11‑10 NYSE NCLH Norwegian Cruise Line Holdings 6.00 55.23 55.65 0.76
2017‑11‑10 OTC CWGL Crimson Wine Group 5.00 9.95 9.95 0.00
2017‑11‑10 NYSE FIG Fortress Investment Group 6.00 7.77 7.85 1.03
2017‑11‑10 NASDAQ SNBR Sleep Number 6.00 31.12 30.24 -2.83
2017‑11‑10 NASDAQ UONE Urban One 4.00 1.45 1.80 24.14
2017‑11‑10 NYSE VHI Valhi 7.00 4.30 8.35 94.19
2017‑11‑10 NASDAQ MIDD Middleby 4.00 109.84 127.70 16.26
2017‑11‑10 NASDAQ UONEK Urban One, Inc. Class D 4.00 1.50 1.90 26.67
2017‑11‑10 NASDAQ NRCIB National Research 7.00 53.30 53.01 -0.54
2017‑11‑10 AMEX SGA Saga Communications 5.00 41.90 38.60 -7.88
2017‑11‑10 NASDAQ OSUR OraSure Technologies 4.00 14.25 17.18 20.56
2017‑11‑10 NYSE MGM MGM Resorts International 5.00 32.88 35.44 7.79
2017‑11‑10 NASDAQ PCMI PC Mall 2.00 10.00 9.50 -5.00
2017‑11‑10 NASDAQ BMCH BMC Stock Holdings 6.00 22.60 18.10 -19.91
2017‑11‑10 NASDAQ NRCIA National Research 7.00 32.40 33.55 3.55
2017‑11‑10 NASDAQ AAXN Axon Enterprise 3.00 21.16 42.70 101.80
2017‑11‑09 NASDAQ NXTM NxStage Medical 5.00 25.81 25.50 -1.20
2017‑11‑09 NASDAQ HSNI HSN 5.00 38.70 40.35 4.26
2017‑11‑09 NYSE MLR Miller Industries, Inc. 5.00 25.25 26.15 3.56
2017‑11‑09 NYSE DOOR Masonite International 5.00 70.90 61.75 -12.91
2017‑11‑09 NASDAQ EBAY eBay 6.00 35.69 42.20 18.24
2017‑11‑09 NYSE CAI CAI International 4.00 36.48 21.69 -40.54
2017‑11‑08 OTC ISCB International Speedway 6.00 36.42 36.42 0.00
2017‑11‑08 NYSE BR Broadridge Financial Solutions 4.00 90.48 109.85 21.41
2017‑11‑08 NYSE LNN Lindsay 6.00 89.43 90.90 1.64
2017‑11‑08 NYSE CAPL CrossAmerica Partners 1.00 24.93 21.84 -12.39
2017‑11‑08 NYSE TGNA TEGNA 4.00 12.31 10.63 -13.65
2017‑11‑08 NASDAQ ISCA International Speedway 6.00 39.95 41.10 2.88
2017‑11‑08 NASDAQ UCTT Ultra Clean Holdings 5.00 24.21 16.98 -29.86
2017‑11‑08 NASDAQ WEB Web.com Group 5.00 22.18 18.30 -17.47
2017‑11‑08 NASDAQ SREV ServiceSource International 2.00 2.87 3.88 35.19
2017‑11‑08 NYSE CLF Cliffs Natural Resources 6.00 6.29 7.72 22.73
2017‑11‑08 NASDAQ LXRX Lexicon Pharmaceuticals 0.00 9.04 8.38 -7.30
2017‑11‑08 NYSE KRO Kronos Worldwide 7.00 26.10 24.34 -6.74
2017‑11‑08 NASDAQ TMUS T-Mobile US 6.00 56.00 63.09 12.66
2017‑11‑08 NYSE USDP USD Partners 5.00 10.65 10.90 2.35
2017‑11‑08 NYSE VPG Vishay Precision Group 6.00 23.75 29.65 24.84
2017‑11‑07 NASDAQ COHU Cohu 5.00 25.11 22.31 -11.15
2017‑11‑07 NASDAQ CROX Crocs 7.00 9.87 15.58 57.85
2017‑11‑07 NYSE CBM Cambrex 5.00 49.45 55.00 11.22
2017‑11‑07 NASDAQ PCLN Priceline Group 4.00 1,661.11 1,905.64 14.72
2017‑11‑07 NYSE BEL Belmond 3.00 11.95 11.00 -7.95
2017‑11‑07 NYSE MCS Marcus Corporation 6.00 26.50 31.05 17.17
2017‑11‑07 NYSE CVG Convergys 6.00 23.30 23.72 1.80
2017‑11‑06 NYSE PGEM Ply Gem Holdings 5.00 17.35 21.65 24.78
2017‑11‑06 NASDAQ BSFT BroadSoft 7.00 54.85 54.90 0.09
2017‑11‑06 NYSE CVS CVS Health 5.00 68.95 65.12 -5.55
2017‑11‑06 NYSE DD Du Pont De Nemours & Co. 3.00 83.93 83.93 0.00
2017‑11‑06 NASDAQ HSIC Henry Schein 3.00 71.01 69.07 -2.73
2017‑11‑06 NYSE SCCO Southern Copper 7.00 44.02 56.16 27.58
2017‑11‑03 NYSE SJI South Jersey Industries 3.00 33.25 30.02 -9.71
2017‑11‑03 NYSE MHK Mohawk Industries 6.00 257.33 235.57 -8.46
2017‑11‑03 NASDAQ PBPB Potbelly 4.00 11.05 11.70 5.88
2017‑11‑03 NYSE CNK Cinemark Holdings 3.00 34.37 39.67 15.42
2017‑11‑03 NYSE MSI Motorola Solutions 6.00 94.25 110.57 17.32
2017‑11‑03 NASDAQ SNI Scripps Networks Interactive 6.00 79.61 90.04 13.10
2017‑11‑03 OTC WELPM Wisconsin Electric Power Co. 4.00 122.17 122.17 0.00
2017‑11‑03 NASDAQ BLMN Bloomin' Brands 6.00 17.30 23.71 37.05
2017‑11‑03 OTC WELPP Wisconsin Electric Power Co. 4.00 101.50 101.50 0.00
2017‑11‑03 NASDAQ CORT Corcept Therapeutics 6.00 17.32 17.59 1.56
2017‑11‑03 NYSE LDOS Leidos Holdings 5.00 63.66 66.13 3.88
2017‑11‑03 NYSE ROG Rogers 5.00 152.64 118.56 -22.33
2017‑11‑03 NASDAQ IRBT iRobot 5.00 67.40 63.88 -5.22
2017‑11‑01 NASDAQ GRMN Garmin 6.00 59.55 58.94 -1.02
2017‑11‑01 NYSE TFX Teleflex 4.00 256.41 271.03 5.70
2017‑11‑01 NYSE BG Bunge 6.00 67.86 73.73 8.65
2017‑11‑01 NYSE NUS Nu Skin Enterprises 6.00 60.34 71.13 17.88
2017‑11‑01 NASDAQ FTNT Fortinet 4.00 39.01 57.15 46.50
2017‑11‑01 NYSE FUN Cedar Fair 6.00 65.93 64.12 -2.75
2017‑11‑01 NYSE CBB Cincinnati Bell 8.00 19.35 14.97 -22.64
2017‑11‑01 NYSE TEN Tenneco 4.00 57.85 50.72 -12.32
2017‑11‑01 OTC TRXA Trex Acquisition 6.00 0.10 0.10 0.00
2017‑11‑01 NASDAQ PFPT Proofpoint 5.00 91.20 122.07 33.85
2017‑11‑01 NASDAQ IDXX IDEXX Laboratories 8.00 159.24 196.75 23.56
2017‑11‑01 NYSE WST West Pharmaceutical Services 5.00 100.89 91.02 -9.78
2017‑11‑01 NYSE ALSN Allison Transmission Holdings 6.00 43.76 41.40 -5.39
2017‑11‑01 NYSE GRC Gorman-Rupp 6.00 30.99 30.92 -0.23
2017‑11‑01 NYSE TREX Trex Co. 6.00 107.35 107.19 -0.15
2017‑11‑01 NASDAQ POOL Pool 7.00 120.48 141.13 17.14
2017‑11‑01 NYSE TUP Tupperware Brands 3.00 59.20 41.69 -29.58
2017‑11‑01 NASDAQ HURN Huron Consulting Group 3.00 39.15 38.70 -1.15
2017‑11‑01 NYSE SRI Stoneridge 6.00 22.23 28.25 27.08
2017‑11‑01 NYSE HST Host Hotels & Resorts 3.00 19.63 19.42 -1.07
2017‑11‑01 NASDAQ AAON AAON 3.00 34.45 36.05 4.64
2017‑11‑01 NYSE ATGE Adtalem Global Education 5.00 35.65 48.45 35.90
2017‑11‑01 OTC TPCA Tropicana Entertainment 6.00 32.50 32.50 0.00
2017‑11‑01 NYSE STT State Street 5.00 92.53 99.66 7.71
2017‑11‑01 NASDAQ ALGN Align Technology 5.00 241.35 247.07 2.37
2017‑11‑01 NASDAQ ITRI Itron 5.00 69.38 69.10 -0.40
2017‑11‑01 NASDAQ AMCX AMC Networks 5.00 47.50 51.61 8.65
2017‑11‑01 NYSE GHC Graham Holdings 5.00 548.00 610.00 11.31
2017‑11‑01 NYSE CPN Calpine 3.00 14.98 15.25 1.80
2017‑10‑30 NASDAQ SPOK Spok Holdings 5.00 16.95 15.45 -8.85
2017‑10‑30 NYSE KTN Structured Products CorTS, Aon Capital A, 8.205% Certificates 4.00 33.01 31.30 -5.19
2017‑10‑30 NYSE MON Monsanto Co. 8.00 121.10 125.00 3.22
2017‑10‑30 NYSE AON Aon 4.00 143.43 144.04 0.43
2017‑10‑30 NYSE BCR Bard 7.00 327.07 331.24 1.27
2017‑10‑30 NASDAQ FARO FARO Technologies 3.00 51.80 63.45 22.49
2017‑10‑30 NASDAQ ERIE Erie Indemnity Co. 4.00 120.80 117.93 -2.38
2017‑10‑30 NASDAQ CGNX Cognex 4.00 123.15 50.90 -58.67
2017‑10‑30 NASDAQ WBA Walgreens Boots Alliance 5.00 66.26 63.92 -3.53
2017‑10‑30 NASDAQ SHLM Schulman 5.00 38.40 42.90 11.72
2017‑10‑30 NYSE BAC Bank of America 5.00 27.60 30.26 9.64
2017‑10‑30 NASDAQ ENTG Entegris 5.00 32.75 33.75 3.05
2017‑10‑30 NYSE SAH Sonic Automotive 4.00 19.85 19.25 -3.02
2017‑10‑30 NASDAQ SIRI Sirius XM Holdings 5.00 5.44 6.31 15.99
2017‑10‑30 OTC SKHCF Sonic Healthcare 4.00 16.61 16.61 0.00
2017‑10‑30 NASDAQ MU Micron Technology 7.00 41.65 50.62 21.54
2017‑10‑30 NYSE MAS Masco 7.00 39.82 39.24 -1.46
2017‑10‑30 NYSE GVA Granite Construction 5.00 63.69 54.92 -13.77
2017‑10‑30 NASDAQ SOFO Sonic Foundry 4.00 3.48 2.40 -31.04
2017‑10‑30 NASDAQ ASPS Altisource Portfolio Solutions S.A. 6.00 26.15 25.52 -2.41
2017‑10‑30 NYSE OI Owens-Illinois 4.00 23.71 21.63 -8.77
2017‑10‑30 NYSE GLW Corning 4.00 31.31 27.55 -12.01
2017‑10‑30 NASDAQ SONC Sonic 4.00 25.40 26.71 5.16
2017‑10‑30 OTC SKHCY Sonic Healthcare 4.00 16.68 16.68 0.00
2017‑10‑30 NYSE VNTV Vantiv 3.00 69.23 77.60 12.09
2017‑10‑30 OTC SIMA Sonics & Materials 4.00 4.85 4.85 0.00
2017‑10‑30 NYSE WM Waste Management 7.00 82.17 82.48 0.38
2017‑10‑30 NYSE OC Owens Corning 5.00 82.69 77.21 -6.63
2017‑10‑05 OTC WRC Warnaco Group 2.00 73.52 73.52 0.00
2017‑10‑04 OTC RPBIF Response Biomedical 6.00 0.83 0.83 0.00
2017‑09‑28 NASDAQ MAMS MAM Software Group 9.00 7.30 7.75 6.16
2017‑09‑28 NASDAQ LNDC Landec 6.00 12.95 13.75 6.18
2017‑09‑27 NYSE CPB Campbell Soup Co. 8.00 47.05 40.36 -14.22
2017‑09‑26 NASDAQ UNFI United Natural Foods 5.00 42.58 43.90 3.10
2017‑09‑22 NASDAQ CBRL Cracker Barrel Old Country Store 6.00 147.30 164.77 11.86
2017‑09‑22 NYSE DCI Donaldson Co. 7.00 45.43 45.55 0.26
2017‑09‑07 NASDAQ MBUU Malibu Boats 7.00 26.57 33.65 26.65
2017‑08‑31 NASDAQ TWIN Twin Disc 6.00 17.36 22.31 28.51
2017‑08‑31 NASDAQ KE Kimball Electronics 6.00 19.05 16.65 -12.60
2017‑08‑31 NYSE HRS Harris 5.00 122.90 168.00 36.70
2017‑08‑31 NYSE BGG Briggs & Stratton 7.00 20.94 20.43 -2.44
2017‑08‑31 NASDAQ WDC Western Digital 6.00 88.27 89.56 1.46
2017‑08‑31 NYSE HPQ HP 7.00 19.08 21.53 12.84
2017‑08‑23 NYSE AIT Applied Industrial Technologies 7.00 54.95 72.05 31.12
2017‑08‑23 NASDAQ MRCY Mercury Systems 5.00 46.84 44.99 -3.95
2017‑08‑23 OTC GLGI Greystone Logistics 5.00 0.23 0.23 0.00
2017‑08‑23 NYSE DV DeVry Education Group 5.00 36.90 36.90 0.00
2017‑08‑23 NASDAQ JBSS Sanfilippo & Son 5.00 62.34 56.88 -8.76
2017‑08‑23 NYSE SCX Starrett Co. 6.00 7.40 6.30 -14.86
2017‑08‑18 NYSE MSGN MSG Networks 5.00 20.55 22.55 9.73
2017‑08‑16 NASDAQ LRCX Lam Research 6.00 163.22 191.91 17.58
2017‑08‑15 NASDAQ FOX Twenty-First Century Fox 7.00 27.44 36.18 31.85
2017‑08‑15 OTC ATEA Astea International 5.00 2.41 2.41 0.00
2017‑08‑15 NASDAQ FOXA Twenty-First Century Fox 7.00 27.85 36.68 31.71
2017‑08‑11 NYSE SPLP Steel Partners Holdings 4.00 18.51 17.60 -4.92
2017‑08‑11 NASDAQ NXST Nexstar Broadcasting Group 5.00 64.15 64.45 0.47
2017‑08‑11 NASDAQ MXIM Maxim Integrated Products 7.00 44.39 54.40 22.55
2017‑08‑11 NASDAQ HPJ Highpower International 9.00 4.65 3.50 -24.73
2017‑08‑11 NYSE CRS Carpenter Technology 6.00 37.90 51.15 34.96
2017‑08‑11 NASDAQ MRTN Marten Transport 3.00 16.05 21.30 32.71
2017‑08‑11 NASDAQ JCOM j2 Global 4.00 73.02 81.39 11.46
2017‑08‑07 NYSE DLB Dolby Laboratories 5.00 51.17 67.87 32.64
2017‑08‑07 NASDAQ ICFI ICF International 7.00 45.40 67.50 48.68
2017‑08‑03 AMEX SEB Seaboard 7.00 4,350.00 4,093.00 -5.91
2017‑08‑03 NYSE HI Hillenbrand 5.00 36.10 47.95 32.83
2017‑07‑28 NYSE GM General Motors 4.00 35.77 37.61 5.14
2017‑07‑28 NYSE RSG Republic Services 2.00 64.30 65.55 1.94
2017‑07‑28 NYSE PNR Pentair plc. 6.00 63.27 70.45 11.35
2017‑07‑28 NYSE HUN Huntsman 5.00 26.94 31.12 15.52
2017‑07‑28 NYSE GRA Grace & Co. 5.00 69.58 66.98 -3.74
2017‑07‑28 NASDAQ CELGZ Celgene Corporation Series A Contingent Value Rights 6.00 1.21 0.25 -79.34
2017‑07‑28 NYSE FTV Fortive 5.00 64.47 76.74 19.03
2017‑07‑26 OTC BUKS Butler National 6.00 0.33 0.33 0.00
2017‑07‑26 NYSE CAG ConAgra Foods 7.00 33.83 36.43 7.69
2017‑07‑26 NYSE LW Lamb Weston Holdings 2.00 44.28 65.36 47.61
2017‑07‑21 NYSE FCF First Commonwealth Financial 3.00 12.79 14.75 15.32
2017‑07‑21 NASDAQ GBCI Glacier Bancorp 2.00 34.98 37.54 7.32
2017‑07‑21 NYSE CIA Citizens 4.00 7.70 7.75 0.65
2017‑07‑21 AMEX SSY SunLink Health Systems 6.00 1.65 1.33 -19.39
2017‑07‑21 NASDAQ CBIO Catalyst Biosciences 2.00 4.28 27.32 538.32
2017‑07‑21 NASDAQ NEWS NewStar Financial 5.00 11.04 11.98 8.51
2017‑07‑21 NASDAQ NHLD National Holdings 4.00 2.84 3.37 18.66
2017‑07‑21 OTC USEL usell.com 4.00 0.85 0.85 0.00
2017‑07‑21 NYSE NPK National Presto Industries 5.00 111.50 96.65 -13.32
2017‑07‑21 NASDAQ LSBK Lake Shore Bancorp 3.00 15.79 17.00 7.66
2017‑07‑21 NASDAQ VBIV VBI Vaccines, Inc. 3.00 4.75 3.18 -33.05
2017‑07‑21 NASDAQ IMMY Imprimis Pharmaceuticals 2.00 2.91 2.24 -23.02
2017‑07‑21 NASDAQ APPF AppFolio 6.00 35.30 48.50 37.39
2017‑07‑21 NASDAQ MDGN Medgenics 1.00 5.57 5.57 0.00
2017‑07‑21 NASDAQ CPRX Catalyst Pharmaceuticals 1.00 2.95 2.51 -14.92
2017‑07‑21 NASDAQ EDIT Editas Medicine 1.00 15.82 34.46 117.83
2017‑07‑21 NASDAQ LEDS SemiLEDS 3.00 2.32 3.17 36.64
2017‑07‑21 AMEX ADGE American DG Energy 4.00 0.31 0.31 0.00
2017‑07‑21 OTC TQLA Montalvo Spirits 3.00 0.00 0.00 0.00
2017‑07‑21 NYSE XTLY Xactly 3.00 15.60 15.65 0.32
2017‑07‑21 NASDAQ NBTB NBT Bancorp 1.00 36.35 36.28 -0.19
2017‑07‑21 NYSE AGX Argan 4.00 63.10 37.10 -41.20
2017‑07‑21 OTC LIME Lime Energy Co. 4.00 1.90 1.90 0.00
2017‑07‑21 NASDAQ ATLC Atlanticus Holdings 2.00 2.53 2.05 -18.97
2017‑07‑21 NASDAQ PBIB Porter Bancorp 3.00 10.31 13.15 27.55
2017‑07‑21 NASDAQ BSQR BSQUARE 0.00 5.50 4.30 -21.82
2017‑07‑21 AMEX JOB General Employment Enterprises 2.00 5.25 2.00 -61.90
2017‑07‑21 NASDAQ ANCX Access National 4.00 26.45 29.29 10.74
2017‑07‑21 NASDAQ PLAB Photronics 5.00 10.15 7.70 -24.14
2017‑07‑21 NASDAQ CSCD Cascade Microtech 4.00 20.97 20.97 0.00
2017‑07‑21 NASDAQ WINA Winmark 2.00 131.25 131.45 0.15
2017‑07‑21 NASDAQ LCUT Lifetime Brands 4.00 19.55 11.55 -40.92
2017‑07‑21 NASDAQ BKSC Bank of South Carolina 2.00 18.86 21.00 11.32
2017‑07‑21 NYSE ABR Arbor Realty Trust 3.00 8.37 8.65 3.35
2017‑07‑21 NASDAQ AMRK A-Mark Precious Metals 2.00 14.98 13.95 -6.88
2017‑07‑21 NASDAQ GSHT Gores Holdings II 1.00 10.00 10.08 0.80
2017‑07‑21 NASDAQ GLYC GlycoMimetics 1.00 11.50 17.65 53.48
2017‑07‑21 NASDAQ BPMC Blueprint Medicines 1.00 54.58 81.96 50.16
2017‑07‑21 AMEX AFCO American Farmland 2.00 8.65 8.65 0.00
2017‑07‑21 AMEX IDN Intellicheck Mobilisa 2.00 3.50 2.09 -40.29
2017‑07‑21 NASDAQ ABTX Allegiance Bancshares 3.00 39.00 40.95 5.00
2017‑07‑21 NASDAQ SIEN Sientra 1.00 10.97 12.84 17.05
2017‑07‑21 NASDAQ BVSN BroadVision 1.00 4.13 2.18 -47.22
2017‑07‑21 NASDAQ CUR Neuralstem 4.00 5.49 1.66 -69.76
2017‑07‑21 NASDAQ AFH Atlas Financial Holdings 4.00 14.80 10.65 -28.04
2017‑07‑21 AMEX GSB GlobalSCAPE 4.00 5.06 3.76 -25.69
2017‑07‑21 NASDAQ BGNE BeiGene 2.00 77.29 167.99 117.35
2017‑07‑21 NYSE CBK Christopher & Banks 1.00 1.31 1.12 -14.50
2017‑07‑21 OTC TGLO theglobe.com 2.00 0.00 0.00 0.00
2017‑07‑21 NASDAQ CFCOU CF Corporation, Units 1.00 12.05 10.81 -10.29
2017‑07‑21 NASDAQ AVXS AveXis 0.00 83.65 206.48 146.84
2017‑07‑21 OTC TDCH 30DC 4.00 0.01 0.01 0.00
2017‑07‑21 NASDAQ PZRX PhaseRx 1.00 0.83 0.28 -66.14
2017‑07‑21 NASDAQ PLSE Pulse Biosciences 0.00 29.10 18.38 -36.84
2017‑07‑21 NASDAQ ANAB AnaptysBio 1.00 27.26 91.67 236.28
2017‑07‑21 OTC SDRXQ Sandridge Energy 4.00 0.01 0.01 0.00
2017‑07‑21 OTC SDRPQ Sandridge Energy 4.00 0.11 0.11 0.00
2017‑07‑21 OTC SDOCQ Sandridge Energy 4.00 0.02 0.02 0.00
2017‑07‑21 NASDAQ AGLE Aeglea BioTherapeutics 0.00 3.70 7.87 112.70
2017‑07‑21 NASDAQ MESG Xura 3.00 25.00 25.00 0.00
2017‑07‑21 NASDAQ PROV Provident Financial Holdings 3.00 19.05 18.35 -3.67
2017‑07‑21 NASDAQ CPSH CPS Technologies 1.00 1.27 1.36 7.09
2017‑07‑21 AMEX AE Adams Resources & Energy 2.00 41.02 46.05 12.26
2017‑07‑21 NASDAQ NVIV InVivo Therapeutics Holdings 0.00 2.20 8.59 290.45
2017‑07‑21 NASDAQ XBIT XBiotech 1.00 4.80 4.86 1.25
2017‑07‑21 NASDAQ TST TheStreet 0.00 0.89 1.86 108.99
2017‑07‑21 NASDAQ NEOT Neothetics 1.00 0.58 1.92 231.03
2017‑07‑21 OTC ESPH Ecosphere Technologies 3.00 0.04 0.04 0.00
2017‑07‑21 NYSE PGRE Paramount Group 3.00 15.86 13.97 -11.92
2017‑07‑21 NASDAQ MIFI Novatel Wireless 3.00 2.50 2.50 0.00
2017‑07‑21 OTC ELTP Elite Pharmaceuticals 4.00 0.14 0.14 0.00
2017‑07‑21 OTC FAREE World Moto 2.00 0.00 0.00 0.00
2017‑07‑21 NASDAQ FRPT Freshpet 4.00 17.50 19.35 10.57
2017‑07‑21 NASDAQ CYBE CyberOptics 6.00 24.70 16.10 -34.82
2017‑07‑21 NYSE GNE Genie Energy 3.00 6.85 4.30 -37.23
2017‑07‑21 AMEX STRP Straight Path Communications 1.00 179.50 183.37 2.16
2017‑07‑21 AMEX TPHS Trinity Place Holdings 1.00 7.10 6.58 -7.32
2017‑07‑21 NYSE IDT IDT 3.00 15.16 5.53 -63.52
2017‑07‑21 NASDAQ LARK Landmark Bancorp 2.00 29.40 28.90 -1.70
2017‑07‑21 NASDAQ GBT Global Blood Therapeutics 1.00 29.95 43.35 44.74
2017‑07‑21 NASDAQ SYBT Stock Yards Bancorp 1.00 36.75 36.05 -1.90
2017‑07‑21 NYSE FMD First Marblehead 3.00 5.05 5.05 0.00
2017‑07‑21 OTC SSOL Sunvalley Solar 1.00 0.06 0.06 0.00
2017‑07‑21 NASDAQ SZMK Sizmek 3.00 3.90 3.90 0.00
2017‑07‑21 OTC ARTH Arch Therapeutics 1.00 0.59 0.59 0.00
2017‑07‑21 NASDAQ GNBC Green Bancorp 3.00 20.02 23.65 18.10
2017‑07‑21 OTC IWSY ImageWare Systems 2.00 1.05 1.05 0.00
2017‑07‑21 AMEX LTS Ladenburg Thalmann Financial Services 4.00 2.43 3.39 39.51
2017‑07‑21 NASDAQ USLM U.S. Lime & Minerals 4.00 81.46 73.90 -9.28
2017‑07‑21 NASDAQ MLNK ModusLink Global Solutions 4.00 1.66 2.36 42.17
2017‑07‑21 NASDAQ KTWO K2M Group Holdings 3.00 25.01 19.37 -22.55
2017‑07‑21 NASDAQ WASH Washington Trust Bancorp 3.00 50.40 56.25 11.61
2017‑07‑21 OTC SRMC Sierra Monitor 2.00 1.50 1.50 0.00
2017‑07‑21 NASDAQ CHCO City Holding Co. 3.00 65.01 73.94 13.74
2017‑07‑21 OTC NRXGQ NephroGenex 2.00 0.01 0.01 0.00
2017‑07‑21 NASDAQ LIFE aTyr Pharma 1.00 3.25 2.40 -26.15
2017‑07‑21 NASDAQ ADMS Adamas Pharmaceuticals 0.00 17.66 28.09 59.06
2017‑07‑21 NASDAQ CTRN Citi Trends 3.00 21.95 30.28 37.95
2017‑07‑21 NASDAQ PERY Ellis Perry International 6.00 19.91 25.74 29.28
2017‑07‑21 NASDAQ ZYNE Zynerba Pharmaceuticals 1.00 18.70 10.56 -43.53
2017‑07‑21 OTC SRCH Searchlight Minerals 2.00 0.07 0.07 0.00
2017‑07‑21 NASDAQ LOXO Loxo Oncology 1.00 73.13 133.06 81.95
2017‑07‑21 AMEX REI Ring Energy 3.00 12.45 16.50 32.53
2017‑07‑21 NASDAQ STDY SteadyMed 1.00 6.50 2.90 -55.38
2017‑07‑21 NASDAQ OZRK Bank of the Ozarks 2.00 46.78 46.95 0.36
2017‑07‑21 NASDAQ ZHNE Zhone Technologies 4.00 1.19 1.19 0.00
2017‑07‑21 NASDAQ BUSE First Busey 3.00 28.71 30.56 6.44
2017‑07‑21 NASDAQ ONVI Onvia 4.00 4.55 8.97 97.25
2017‑07‑21 OTC SPND Spindletop Oil & Gas Co. 3.00 3.41 3.41 0.00
2017‑07‑21 NASDAQ VNOM Viper Energy Partners 1.00 15.60 28.62 83.46
2017‑07‑21 NASDAQ CBFV CB Financial Services 2.00 26.80 31.50 17.54
2017‑07‑21 NASDAQ MBFI MB Financial 3.00 40.50 42.58 5.14
2017‑07‑21 NASDAQ CSFL Centerstate Banks 4.00 24.86 27.25 9.61
2017‑07‑21 NASDAQ CFBK Central Federal 2.00 2.07 2.38 14.98
2017‑07‑21 NASDAQ CHFN Charter Financial 4.00 17.76 22.57 27.08
2017‑07‑21 NASDAQ COBZ CoBiz Financial 2.00 17.59 20.10 14.27
2017‑07‑21 NYSE UNF Unifirst 5.00 140.95 162.15 15.04
2017‑07‑21 NASDAQ CGNT Cogentix Medical 4.00 1.83 3.85 110.38
2017‑07‑21 NASDAQ CUBN Commerce Union Bancshares, Inc. 1.00 25.10 25.64 2.15
2017‑07‑21 OTC HECCQ Hydrocarb Energy 4.00 0.01 0.01 0.00
2017‑07‑21 NASDAQ NVEC NVE 7.00 77.10 81.02 5.08
2017‑07‑21 NASDAQ ARGS Argos Therapeutics 2.00 0.31 0.29 -6.45
2017‑07‑21 NASDAQ CASI CASI Pharmaceuticals 1.00 1.05 6.85 552.38
2017‑07‑21 AMEX CVRS Corindus Vascular Robotics 2.00 1.66 1.15 -30.72
2017‑07‑21 NASDAQ ONCS OncoSec Medical 1.00 1.08 1.57 45.37
2017‑07‑21 NYSE OPWR Opower 1.00 10.29 10.29 0.00
2017‑07‑21 NASDAQ PRPH ProPhase Labs 3.00 2.05 2.97 44.88
2017‑07‑21 NASDAQ IPWR Ideal Power 1.00 2.62 1.22 -53.44
2017‑07‑21 OTC SNNY Sunnyside Bancorp 2.00 14.05 14.05 0.00
2017‑07‑21 NASDAQ CATYW Cathay General Bancorp 2.00 17.65 22.21 25.84
2017‑07‑21 AMEX LOV Spark Networks 2.00 0.92 14.21 1,444.57
2017‑07‑21 NASDAQ CFNL Cardinal Financial 2.00 27.97 27.97 0.00
2017‑07‑21 OTC SNEY Sunergy 2.00 0.00 0.00 0.00
2017‑07‑21 NASDAQ IMI Intermolecular 2.00 0.96 1.26 31.25
2017‑07‑21 NASDAQ CWCO Consolidated Water Co. 5.00 12.90 14.30 10.85
2017‑07‑21 NASDAQ BIOL Biolase 1.00 0.82 0.33 -60.37
2017‑07‑21 NASDAQ FIVE Five Below 4.00 46.87 73.84 57.54
2017‑07‑21 NASDAQ CALA Calithera Biosciences 2.00 15.55 6.10 -60.77
2017‑07‑21 OTC XTNY Xiangtian Air Power Co. 3.00 2.20 2.20 0.00
2017‑07‑21 NASDAQ ESGR Enstar Group 4.00 205.30 214.55 4.51
2017‑07‑21 NASDAQ FNHC Federated National Holding Co. 5.00 15.68 17.00 8.42
2017‑07‑21 NYSE IHC Independence Holding Co. 3.00 21.00 37.85 80.24
2017‑07‑21 OTC SMID Smith-Midland 7.00 5.85 5.85 0.00
2017‑07‑21 NASDAQ AETI American Electric Technologies 0.00 1.90 0.81 -57.48
2017‑07‑21 NASDAQ QRHC Quest Resource Holding 3.00 1.97 1.95 -1.02
2017‑07‑21 NASDAQ TBRA Tobira Therapeutics 1.00 42.09 42.09 0.00
2017‑07‑21 NASDAQ COVS Covisint 3.00 2.45 2.45 0.00
2017‑07‑21 NASDAQ SMBK SmartFinancial 2.00 23.70 23.89 0.80
2017‑07‑21 NASDAQ PRKR Parkervision 1.00 1.77 0.76 -56.95
2017‑07‑21 NASDAQ GALT Galectin Therapeutics 0.00 2.18 3.46 58.72
2017‑07‑21 NASDAQ EMKR EMCORE 6.00 11.15 4.70 -57.85
2017‑07‑21 NASDAQ DMTX Dimension Therapeutics 0.00 1.40 5.95 325.00
2017‑07‑21 NASDAQ DSPG DSP Group 4.00 12.25 12.15 -0.82
2017‑07‑21 OTC IINX Ionix Technology 7.00 4.00 4.00 0.00
2017‑07‑21 OTC SLRK Solera National Bancorp 4.00 7.49 7.49 0.00
2017‑07‑21 NASDAQ CLCD CoLucid Pharmaceuticals 2.00 46.53 46.53 0.00
2017‑07‑21 NASDAQ QLTI QLT 2.00 1.95 1.95 0.00
2017‑07‑21 NASDAQ FLML Flamel Technologies S.A. 5.00 10.39 10.39 0.00
2017‑07‑21 NASDAQ RESN Resonant 3.00 4.44 3.86 -13.06
2017‑07‑21 NASDAQ VSAR Versartis, Inc.. 3.00 18.25 1.55 -91.51
2017‑07‑21 NASDAQ ANGO AngioDynamics 5.00 15.65 19.97 27.60
2017‑07‑21 NASDAQ PSTI Pluristem Therapeutics 0.00 1.20 1.20 0.00
2017‑07‑21 NASDAQ OTIC Otonomy 2.00 18.90 3.75 -80.16
2017‑07‑21 NASDAQ IMDZ Immune Design 3.00 9.95 3.50 -64.82
2017‑07‑21 NASDAQ CCXI ChemoCentryx 5.00 10.05 10.82 7.66
2017‑07‑21 AMEX CRMD CorMedix 2.00 0.41 0.22 -46.54
2017‑07‑21 AMEX AXN Aoxing Pharmaceutical 2.00 0.29 0.12 -57.93
2017‑07‑21 OTC LVNVF Levon Resources 3.00 0.35 0.35 0.00
2017‑07‑21 NASDAQ FBIO Fortress Biotech 3.00 4.87 4.20 -13.76
2017‑07‑21 NASDAQ ADXS Advaxis 2.00 6.88 1.64 -76.16
2017‑07‑21 NASDAQ DFFN Diffusion Pharmaceuticals 2.00 2.20 0.56 -74.55
2017‑07‑21 NASDAQ BMTC Bryn Mawr Bank 2.00 41.90 46.25 10.38
2017‑07‑21 NASDAQ NRIM Northrim BanCorp 2.00 29.75 35.65 19.83
2017‑07‑21 NASDAQ STRT Strattec Security 3.00 36.10 34.55 -4.29
2017‑07‑21 NASDAQ KINS Kingstone Companies 2.00 15.60 17.55 12.50
2017‑07‑21 NASDAQ QURE uniQure N.V. 1.00 8.19 32.21 293.28
2017‑07‑21 NASDAQ ITI Iteris 3.00 6.24 5.23 -16.19
2017‑07‑21 OTC SINX Sionix 2.00 0.00 0.00 0.00
2017‑07‑21 NASDAQ JAKK JAKKS Pacific 2.00 3.70 2.25 -39.19
2017‑07‑21 AMEX WYY WidePoint 4.00 0.47 0.61 29.36
2017‑07‑21 OTC STXS Stereotaxis 2.00 0.57 0.57 0.00
2017‑07‑21 NASDAQ RBCAA Republic Bancorp 2.00 35.30 41.80 18.41
2017‑07‑21 OTC SIGAQ SIGA Technologies 1.00 1.10 1.10 0.00
2017‑07‑21 NYSE OLP One Liberty Properties 2.00 24.64 23.00 -6.66
2017‑07‑21 NYSE FSB Franklin Financial Network 2.00 39.35 33.90 -13.85
2017‑07‑21 NASDAQ MXPT MaxPoint Interactive 2.00 7.06 13.85 96.18
2017‑07‑21 NASDAQ SHOS Sears Hometown and Outlet Stores 4.00 2.30 1.80 -21.74
2017‑07‑21 NYSE TLYS Tilly's 3.00 9.91 11.48 15.84
2017‑07‑21 NASDAQ NEON Neonode 3.00 1.18 0.43 -63.56
2017‑07‑21 NASDAQ TNXP Tonix Pharmaceuticals Holding 2.00 4.29 3.19 -25.64
2017‑07‑21 NASDAQ CPAH CounterPath 1.00 2.18 2.85 30.73
2017‑07‑21 NASDAQ RXII RXI Pharmaceuticals 3.00 0.63 2.76 338.10
2017‑07‑21 AMEX GORO Gold Resource 4.00 4.27 5.16 20.84
2017‑07‑21 NASDAQ INOV Inovalon Holdings 6.00 12.95 10.70 -17.37
2017‑07‑21 NYSE BNED Barnes & Noble Education 2.00 7.53 7.37 -2.12
2017‑07‑21 NASDAQ SPNE SeaSpine Holdings 3.00 11.86 11.71 -1.26
2017‑07‑21 NASDAQ KOPN Kopin 1.00 4.03 3.21 -20.35
2017‑07‑21 OTC SGBI Sangui BioTech International 2.00 0.01 0.01 0.00
2017‑07‑21 NASDAQ TENX Tenax Therapeutics 0.00 0.73 6.12 732.65
2017‑07‑21 NASDAQ PDVW pdvWireless 1.00 24.15 31.50 30.43
2017‑07‑21 NASDAQ CLIR ClearSign Combustion 3.00 3.62 1.85 -48.97
2017‑07‑21 NASDAQ ATNI Atlantic Tele-Network 5.00 66.50 66.09 -0.62
2017‑07‑21 NASDAQ SPAN Span-America Medical Systems 6.00 29.99 29.99 0.00
2017‑07‑21 NASDAQ EBMT Eagle Bancorp Montana 2.00 18.32 20.90 14.05
2017‑07‑21 AMEX SYN Synthetic Biologics 3.00 0.52 0.34 -34.31
2017‑07‑21 NASDAQ XCRA Xcerra 7.00 9.73 12.22 25.59
2017‑07‑21 NASDAQ SMED Sharps Compliance 1.00 4.39 4.35 -0.91
2017‑07‑21 NASDAQ LAKE Lakeland Industries 7.00 16.05 13.35 -16.82
2017‑07‑21 AMEX NNVC NanoViricides 1.00 1.54 0.79 -48.70
2017‑07‑21 OTC SENY Sauer Energy 1.00 0.02 0.02 0.00
2017‑07‑21 NASDAQ RNST Renasant 4.00 41.65 45.50 9.24
2017‑07‑21 NASDAQ PVBC Provident Bancorp 4.00 21.15 22.85 8.04
2017‑07‑21 OTC PRZM Prism Technologies Group 1.00 0.71 0.71 0.00
2017‑07‑21 NASDAQ TRMK Trustmark 2.00 31.94 31.03 -2.85
2017‑07‑21 NASDAQ PLBC Plumas Bancorp 2.00 20.95 26.50 26.49
2017‑07‑21 NASDAQ ICCC ImmuCell 1.00 6.56 7.24 10.37
2017‑07‑21 NASDAQ RPRX Repros Therapeutics 1.00 0.37 0.67 81.08
2017‑07‑21 AMEX SENS Senseonics Holdings 4.00 2.36 3.37 42.80
2017‑07‑21 NASDAQ DSCI Derma Sciences 3.00 7.00 7.00 0.00
2017‑07‑21 NASDAQ PACEU Pace Holdings 2.00 11.45 11.45 0.00
2017‑07‑21 NASDAQ CDTX Cidara Therapeutics 0.00 8.00 3.90 -51.25
2017‑07‑21 NASDAQ KMPH KemPharm 1.00 3.50 5.95 70.00
2017‑07‑21 NASDAQ OFED Oconee Federal Financial 3.00 28.00 28.34 1.21
2017‑07‑21 NASDAQ OVLY Oak Valley Bancorp 3.00 15.44 20.90 35.36
2017‑07‑21 NASDAQ NVFY Nova Lifestyle 2.00 1.46 1.70 16.44
2017‑07‑21 NASDAQ NEWTZ Newtek Business Services 0.00 26.58 26.00 -2.18
2017‑07‑21 NASDAQ NCOM National Commerce 3.00 39.40 45.00 14.21
2017‑07‑21 NASDAQ MYOS MYOS RENS Technology 5.00 1.81 1.27 -29.83
2017‑07‑21 NASDAQ MICT Micronet Enertec Technologies 2.00 1.00 1.52 52.00
2017‑07‑21 NASDAQ TRTLU Terrapin 3 Acquisition 2.00 10.00 10.00 0.00
2017‑07‑21 NASDAQ EVOL Evolving Systems 5.00 5.15 3.85 -25.24
2017‑07‑21 NASDAQ TAYD Taylor Devices 5.00 13.15 10.00 -23.95
2017‑07‑21 NASDAQ TAIT Taitron Components 3.00 1.78 1.36 -23.60
2017‑07‑21 NASDAQ SBOT Stellar Biotechnologies 2.00 1.38 0.74 -46.38
2017‑07‑21 NASDAQ TFSL TFS Financial 4.00 15.66 15.10 -3.58
2017‑07‑21 NASDAQ TBBK Bancorp Inc. 4.00 7.39 11.22 51.83
2017‑07‑21 NASDAQ SFBC Sound Financial Bancorp 2.00 29.75 37.00 24.37
2017‑07‑21 NASDAQ SUNW Sunworks 3.00 2.06 0.94 -54.37
2017‑07‑21 NASDAQ SAMG Silvercrest Asset Management Group 5.00 13.50 15.40 14.07
2017‑07‑21 NASDAQ SIEB Siebert Financial 2.00 4.05 7.98 97.04
2017‑07‑21 NASDAQ SLCT Select Bancorp 3.00 12.47 13.33 6.90
2017‑07‑21 OTC MDVX Medovex 1.00 0.95 0.54 -43.16
2017‑07‑21 NASDAQ MLVF Malvern Bancorp 3.00 24.70 25.25 2.23
2017‑07‑21 AMEX ESNC EnSync 4.00 0.39 0.38 -2.56
2017‑07‑21 NASDAQ MBTF MBT Financial 2.00 9.65 10.75 11.40
2017‑07‑21 NASDAQ KOSS Koss 3.00 1.90 1.89 -0.53
2017‑07‑21 NYSE CDR Cedar Realty Trust 4.00 5.14 3.57 -30.54
2017‑07‑21 NASDAQ KELYB Kelly Services 3.00 22.35 29.00 29.75
2017‑07‑21 OTC INVT Inventergy Global 2.00 0.20 0.20 0.00
2017‑07‑21 NASDAQ INTLL INTL FCStone 5.00 25.41 25.41 0.00
2017‑07‑21 OTC ICLD InterCloud Systems 2.00 0.03 0.03 0.00
2017‑07‑21 OTC WIZD Wizard World 3.00 0.17 0.17 0.00
2017‑07‑21 NASDAQ IROQ IF Bancorp 4.00 20.00 20.11 0.55
2017‑07‑21 NASDAQ RNWK RealNetworks 3.00 4.35 3.52 -19.08
2017‑07‑21 NASDAQ CIZN Citizens Holding Co. 2.00 25.75 22.05 -14.37
2017‑07‑21 NASDAQ BANR Banner 4.00 55.92 55.98 0.11
2017‑07‑21 NASDAQ HDSN Hudson Technologies 3.00 8.32 4.38 -47.36
2017‑07‑21 NASDAQ CLRO ClearOne 3.00 9.70 7.05 -27.32
2017‑07‑21 NASDAQ SMMF Summit Financial Group 3.00 21.17 26.21 23.81
2017‑07‑21 NASDAQ HOVNP Hovnanian Enterprises 1.00 7.27 6.91 -4.95
2017‑07‑21 NASDAQ HTBI HomeTrust Bancshares 3.00 24.05 26.90 11.85
2017‑07‑21 NASDAQ SFST Southern First Bancshares 2.00 37.05 47.25 27.53
2017‑07‑21 NASDAQ HMNF HMN Financial 2.00 17.60 18.30 3.98
2017‑07‑21 NASDAQ HWBK Hawthorn Bancshares 2.00 20.75 21.70 4.58
2017‑07‑21 NASDAQ HART Harvard Apparatus Regenerative Technology 1.00 1.79 1.79 0.00
2017‑07‑21 NASDAQ UCBA United Community Bancorp 2.00 19.10 25.65 34.29
2017‑07‑21 NASDAQ HRMNU Harmony Merger 1.00 10.85 10.85 0.00
2017‑07‑21 NASDAQ HRMN Harmony Merger 1.00 10.38 10.26 -1.16
2017‑07‑21 NASDAQ GFED Guaranty Federal Bancshares 3.00 21.60 23.43 8.47
2017‑07‑21 NASDAQ IFON InfoSonics 1.00 0.44 4.80 995.89
2017‑07‑21 NASDAQ GPIAW GP Investments Acquisition 4.00 0.72 0.77 7.24
2017‑07‑21 NYSE PSB PS Business Parks 3.00 129.52 115.00 -11.21
2017‑07‑21 NASDAQ GPIAU GP Investments Acquisition 4.00 10.98 10.16 -7.47
2017‑07‑21 NASDAQ GPIA GP Investments Acquisition 4.00 10.00 9.85 -1.50
2017‑07‑21 NASDAQ GGACU Garnero Group Acquisition Company Units 2.00 9.90 9.90 0.00
2017‑07‑21 NASDAQ GPIC Gaming Partners International 3.00 10.51 9.30 -11.51
2017‑07‑21 NASDAQ GALTU Galectin Therapeutics Inc Units 0.00 4.10 4.10 0.00
2017‑07‑21 NASDAQ GAIA Gaiam 4.00 11.85 15.75 32.91
2017‑07‑21 NASDAQ REIS Reis 3.00 20.70 21.45 3.62
2017‑07‑21 NASDAQ DRNA Dicerna Pharmaceuticals 2.00 4.13 12.01 190.80
2017‑07‑21 NASDAQ FEIM Frequency Electronics 2.00 8.59 8.81 2.56
2017‑07‑21 NYSE PFS Provident Financial Services 3.00 25.58 26.05 1.84
2017‑07‑21 NASDAQ BDGE Bridge Bancorp 2.00 32.95 32.15 -2.43
2017‑07‑21 NASDAQ FBNK First Connecticut Bancorp 3.00 26.00 25.65 -1.35
2017‑07‑21 NASDAQ EDGW Edgewater Technology 1.00 7.02 5.69 -18.95
2017‑07‑21 NASDAQ GBNK Guaranty Bancorp 3.00 26.65 29.35 10.13
2017‑07‑21 NASDAQ HTGM HTG Molecular Diagnostics 1.00 2.37 3.44 45.15
2017‑07‑21 NASDAQ LFVN Lifevantage 6.00 4.10 3.86 -5.85
2017‑07‑21 OTC ESMC Escalon Medical 2.00 0.09 0.09 0.00
2017‑07‑21 NASDAQ AMNB American National Bankshares 3.00 36.80 39.45 7.20
2017‑07‑21 NASDAQ ADMA ADMA Biologics 2.00 3.56 4.88 37.08
2017‑07‑21 NASDAQ ELECW Electrum Special Acquisition 2.00 0.38 0.34 -10.53
2017‑07‑21 NASDAQ ELEC Electrum Special Acquisition 2.00 10.10 10.44 3.37
2017‑07‑21 NASDAQ ELSE Electro-Sensors 6.00 3.67 4.05 10.50
2017‑07‑21 NASDAQ NWFL Norwood Financial 2.00 43.04 30.00 -30.30
2017‑07‑21 NASDAQ ECAC E-compass Acquisition 0.00 11.21 11.21 0.00
2017‑07‑21 OTC ECTE Echo Therapeutics 4.00 0.09 0.09 0.00
2017‑07‑21 NASDAQ EACQ Easterly Acquisition 2.00 10.00 10.25 2.50
2017‑07‑21 NASDAQ TBNK Territorial Bancorp 2.00 30.54 29.95 -1.92
2017‑07‑21 NYSE NL NL Industries 5.00 7.35 8.35 13.61
2017‑07‑21 NASDAQ VRML Vermillion 4.00 1.59 1.23 -22.64
2017‑07‑21 NASDAQ CADT DT Asia Investments 2.00 9.88 9.88 0.00
2017‑07‑21 NYSE GKOS Glaukos 4.00 40.33 29.75 -26.23
2017‑07‑21 OTC DSKX DS Healthcare Group 2.00 0.15 0.15 0.00
2017‑07‑21 AMEX OCX OncoCyte 1.00 4.30 2.45 -43.02
2017‑07‑21 NASDAQ JCS Communications Systems 5.00 4.48 3.71 -17.19
2017‑07‑21 NASDAQ DRAM Dataram 0.00 3.03 3.03 0.00
2017‑07‑21 OTC SCIO Scio Diamond Technology 2.00 0.07 0.07 0.00
2017‑07‑21 NASDAQ COWNL Cowen Group 2.00 26.76 26.55 -0.80
2017‑07‑21 NASDAQ ICBK County Bancorp 2.00 25.10 28.83 14.86
2017‑07‑21 NASDAQ NVTR Nuvectra 1.00 12.20 13.75 12.70
2017‑07‑21 NASDAQ BVA Cordia Bancorp 4.00 5.15 5.15 0.00
2017‑07‑21 NASDAQ FARM Farmer Brothers Co. 4.00 30.85 28.85 -6.48
2017‑07‑21 NASDAQ LKFN Lakeland Financial 2.00 45.22 48.24 6.68
2017‑07‑21 NASDAQ SAJA Sajan 4.00 5.82 5.82 0.00
2017‑07‑21 NASDAQ CPHC Canterbury Park Holding 5.00 11.20 14.45 29.02
2017‑07‑21 NYSE MDLY Medley Management 5.00 6.45 5.60 -13.18
2017‑07‑21 NASDAQ BSF Bear State Financial 3.00 9.13 10.32 13.03
2017‑07‑21 NASDAQ BOTJ Bank of the James Financial Group 3.00 14.97 15.29 2.14
2017‑07‑21 OTC VIICQ Vision Industries 2.00 0.00 0.00 0.00
2017‑07‑21 NASDAQ BANFP BFC Capital Trust II 3.00 27.00 27.69 2.56
2017‑07‑21 OTC AXPWW Axion Power International 4.00 0.20 0.20 0.00
2017‑07‑21 NASDAQ AVGR Avinger 0.00 0.51 1.26 147.06
2017‑07‑21 AMEX MJCO Majesco 4.00 5.00 5.25 5.00
2017‑07‑21 NASDAQ ACBI Atlantic Capital Bancshares 2.00 18.60 19.25 3.49
2017‑07‑21 NASDAQ AAPC Atlantic Alliance Partnership 4.00 10.41 10.60 1.83
2017‑07‑21 NASDAQ ASBB ASB Bancorp 1.00 43.75 45.10 3.09
2017‑07‑21 NASDAQ WEYS Weyco Group 7.00 27.80 36.83 32.48
2017‑07‑21 OTC VCSY Vertical Computer Systems 3.00 0.02 0.02 0.00
2017‑07‑21 NASDAQ AKTX Akari Therapeutics 2.00 4.63 1.95 -57.88
2017‑07‑21 NASDAQ ORBC ORBCOMM 2.00 11.69 9.29 -20.53
2017‑07‑21 OTC SIXD 6D Global Technologies 5.00 0.01 0.01 0.00
2017‑07‑21 NASDAQ CTBI Community Trust Bancorp 0.00 42.30 48.70 15.13
2017‑07‑21 NASDAQ SNBC Sun Bancorp 4.00 24.30 24.50 0.82
2017‑07‑21 NASDAQ SASR Sandy Spring Bancorp 3.00 39.79 39.92 0.33
2017‑07‑21 AMEX TGC Tengasco 3.00 0.72 0.79 10.21
2017‑07‑21 NASDAQ MEET MeetMe 3.00 5.25 2.37 -54.86
2017‑07‑21 NASDAQ SYMX Synthesis Energy Systems 2.00 0.39 0.38 -1.30
2017‑07‑21 AMEX ORM Owens Realty Mortgage 3.00 16.97 15.36 -9.49
2017‑07‑21 OTC USFCQ USA Synthetic Fuel 2.00 0.00 0.00 0.00
2017‑07‑21 AMEX FPP FieldPoint Petroleum 2.00 0.33 0.20 -39.39
2017‑07‑21 AMEX BRN Barnwell Industries 5.00 1.85 1.90 2.70
2017‑07‑21 AMEX WGA AG&E Holdings 1.00 0.20 0.20 0.00
2017‑07‑21 AMEX IGC India Globalization Capital 2.00 0.36 0.63 74.14
2017‑07‑21 AMEX ACY Aerocentury 5.00 12.70 14.60 14.96
2017‑07‑21 OTC UMED UMED Holdings 1.00 0.11 0.11 0.00
2017‑07‑21 NASDAQ CVV CVD Equipment 3.00 11.66 8.01 -31.30
2017‑07‑21 NASDAQ PULM Pulmatrix 0.00 2.40 0.45 -81.25
2017‑07‑21 OTC TKOI Telkonet 2.00 0.19 0.19 0.00
2017‑07‑21 OTC UEEC United Health Products 4.00 0.09 0.09 0.00
2017‑07‑21 NASDAQ FIZZ National Beverage 5.00 103.66 87.39 -15.70
2017‑07‑21 AMEX CAW CCA Industries 3.00 3.70 2.95 -20.27
2017‑07‑21 OTC PTRC Petro River Oil 2.00 0.84 0.84 0.00
2017‑07‑21 AMEX LIQT LiqTech International 3.00 0.33 0.42 25.97
2017‑07‑21 AMEX GVP GSE Systems 3.00 2.95 3.25 10.17
2017‑07‑21 OTC UCHC Uni Core Holdings 3.00 0.00 0.00 0.00
2017‑07‑21 OTC LBSR Liberty Star Uranium & Metals 0.00 0.00 0.00 0.00
2017‑07‑21 OTC OMAG Omagine 2.00 0.48 0.48 0.00
2017‑07‑21 OTC ENZR Energizer Resources 2.00 0.06 0.06 0.00
2017‑07‑21 OTC SPRS Surge Components 5.00 0.84 0.84 0.00
2017‑07‑21 OTC VASO Vasomedical 1.00 0.12 0.12 0.00
2017‑07‑20 NYSE FDX FedEx 7.00 211.88 247.12 16.63
2017‑07‑18 OTC RGIN Regenicin 3.00 0.15 0.15 0.00
2017‑07‑18 NASDAQ BYFC Broadway Financial 2.00 2.29 2.19 -4.37
2017‑07‑18 OTC ACCA Acacia Diversified Holdings 3.00 1.68 1.68 0.00
2017‑07‑18 NYSE FXSG CurrencyShares Singapore Dollar Trust 1.00 71.78 74.86 4.28
2017‑07‑18 OTC YIHG Yakun International Investment & Holding Group 4.00 0.02 0.02 0.00
2017‑07‑18 OTC CDKG China Du Kang Co. 5.00 0.06 0.06 0.00
2017‑07‑18 NASDAQ TGTX TG Therapeutics 1.00 11.25 14.40 28.00
2017‑07‑18 OTC RACK Rackwise 3.00 0.20 0.20 0.00
2017‑07‑18 OTC BEST Shiner International 2.00 0.10 0.10 0.00
2017‑07‑18 NYSE HVT Haverty Furniture Companies 5.00 22.25 17.85 -19.78
2017‑07‑18 NYSE KTP Structured Products CorTS, J.C. Penney Debs, 7 5 5.00 17.69 13.43 -24.08
2017‑07‑18 NASDAQ CRSP CRISPR Therapeutics 3.00 17.00 54.07 218.06
2017‑07‑18 NASDAQ CDEV Centennial Resource Development 2.00 16.27 18.92 16.29
2017‑07‑18 NASDAQ BCTF Bancorp 34 2.00 14.05 16.70 18.86
2017‑07‑18 OTC WPWR Well Power 1.00 0.00 0.00 0.00
2017‑07‑18 OTC WRMT World Media & Technology 1.00 12.68 12.68 0.00
2017‑07‑18 NASDAQ AXARU Axar Acquisition Units 1.00 10.00 9.99 -0.10
2017‑07‑18 OTC ZVTK Zevotek 4.00 0.00 0.00 0.00
2017‑07‑18 NASDAQ IIIN Insteel Industries 3.00 32.69 28.47 -12.91
2017‑07‑18 OTC ZNCM Zunicom 4.00 0.11 0.11 0.00
2017‑07‑18 OTC ZMTP Zoom Telephonics 1.00 1.90 1.90 0.00
2017‑07‑18 NASDAQ FLGT Fulgent Genetics 2.00 6.31 4.00 -36.61
2017‑07‑18 NASDAQ WTFCW Wintrust Financial 3.00 54.90 68.04 23.93
2017‑07‑18 NASDAQ WTFCM Wintrust Financial 3.00 28.18 26.92 -4.47
2017‑07‑18 OTC UREE U.S. Rare Earths 3.00 0.29 0.29 0.00
2017‑07‑18 OTC YEVN Your Event 2.00 0.01 0.01 0.00
2017‑07‑18 OTC WSHE E-Debit Global 2.00 0.00 0.00 0.00
2017‑07‑18 OTC XFCH X-Factor Communications Holdings 2.00 0.05 0.05 0.00
2017‑07‑18 NASDAQ SBFGP SB Financial Group 3.00 16.50 18.20 10.30
2017‑07‑18 NASDAQ RMGN RMG Networks Holding 3.00 0.70 1.19 70.00
2017‑07‑18 NASDAQ QPAC Quinpario Acquisition 2 2.00 8.61 8.61 0.00
2017‑07‑18 NASDAQ SCWX SecureWorks 0.00 10.78 10.51 -2.50
2017‑07‑18 OTC WTSLQ Wet Seal 3.00 0.00 0.00 0.00
2017‑07‑17 NASDAQ TCBIL Texas Capital Bancshares 4.00 25.39 25.57 0.71
2017‑07‑17 NYSE FXC CurrencyShares Canadian Dollar Trust 1.00 77.77 77.35 -0.54
2017‑07‑17 OTC SOYL American Soil Technologies 2.00 0.00 0.00 0.00
2017‑07‑17 NASDAQ HSII Heidrick & Struggles International 3.00 22.45 32.05 42.76
2017‑07‑17 OTC HLIX Helix TCS 2.00 3.96 3.96 0.00
2017‑07‑17 OTC SPCL Solaris Power Cells 2.00 0.00 0.00 0.00
2017‑07‑17 OTC IWMG I-Wellness Marketing Group 2.00 0.07 0.07 0.00
2017‑07‑17 OTC SPOM SPO Global 3.00 0.00 0.00 0.00
2017‑07‑17 OTC SPRN Supernova Energy 6.00 0.07 0.07 0.00
2017‑07‑17 OTC SPWZ Steampunk Wizards 4.00 0.02 0.02 0.00
2017‑07‑17 NASDAQ CBAY Cymabay Therapeutics 1.00 5.98 13.44 124.75
2017‑07‑17 NASDAQ CHMA Chiasma 2.00 1.45 1.50 3.45
2017‑07‑17 NASDAQ OMNT Ominto 4.00 8.97 3.15 -64.88
2017‑07‑17 OTC CREX Creative Realities 4.00 0.24 0.24 0.00
2017‑07‑17 OTC NGHT NightCulture 3.00 0.01 0.01 0.00
2017‑07‑17 OTC SSNF Sunshine Financial 4.00 20.50 20.50 0.00
2017‑07‑17 NASDAQ SSNT SilverSun Technologies 7.00 3.96 4.03 1.77
2017‑07‑17 OTC SSPC SpendSmart Networks 3.00 0.01 0.01 0.00
2017‑07‑17 OTC STBR Strongbow Resources 1.00 0.78 0.78 0.00
2017‑07‑17 OTC STCC Sterling Consolidated 5.00 0.04 0.04 0.00
2017‑07‑17 NASDAQ CHCI Comstock Holding Companies 0.00 1.97 2.42 22.84
2017‑07‑17 NYSE NSP Insperity 5.00 72.30 74.55 3.11
2017‑07‑17 OTC STLK STL Marketing Group 1.00 0.00 0.00 0.00
2017‑07‑17 NASDAQ YERR Yangtze River Development 1.00 12.96 3.12 -75.93
2017‑07‑17 OTC STSC Start Scientific 2.00 0.00 0.00 0.00
2017‑07‑17 OTC OVTZ Oculus Visiontech 1.00 0.12 0.12 0.00
2017‑07‑17 NASDAQ ALOG Analogic 4.00 72.00 83.45 15.90
2017‑07‑17 OTC SUGR Sugar Creek Financial 4.00 13.95 13.95 0.00
2017‑07‑17 NYSE VAC Marriott Vacations Worldwide 6.00 115.71 135.98 17.52
2017‑07‑17 NASDAQ PRSC Providence Service 5.00 49.87 77.95 56.31
2017‑07‑17 OTC SUND Sundance Strategies 2.00 3.30 3.30 0.00
2017‑07‑17 NASDAQ HSGX Histogenics 1.00 1.89 2.68 41.80
2017‑07‑17 OTC SVSA SunVesta 2.00 0.10 0.10 0.00
2017‑07‑17 OTC SVTE Service Team 1.00 0.00 0.00 0.00
2017‑07‑17 OTC IEGH IEG Holdings 1.00 1.20 1.20 0.00
2017‑07‑17 OTC SVTZ Smart Server 2.00 0.24 0.24 0.00
2017‑07‑17 OTC SWWI Simon Worldwide 2.00 0.01 0.01 0.00
2017‑07‑17 NASDAQ ACGL Arch Capital Group 3.00 96.54 81.05 -16.05
2017‑07‑17 NASDAQ ADVM Adverum Biotechnologies 2.00 2.70 6.30 133.33
2017‑07‑17 OTC SYYC Sydys 2.00 1.88 1.88 0.00
2017‑07‑17 OTC TBEV High Performance Beverages 2.00 0.00 0.00 0.00
2017‑07‑17 OTC TBLZ Trailblazer Resources 0.00 3.19 3.19 0.00
2017‑07‑17 OTC TCNT Toucan Interactive 2.00 1.70 1.70 0.00
2017‑07‑17 OTC TDNT Trident Brands 1.00 0.84 0.84 0.00
2017‑07‑17 NASDAQ HVBC HV Bancorp 1.00 14.40 14.25 -1.04
2017‑07‑17 NASDAQ AVIR Aviragen Therapeutics 1.00 0.61 0.82 33.33
2017‑07‑17 OTC TEHG Technovative Group 1.00 0.20 0.20 0.00
2017‑07‑17 NASDAQ METC Ramaco Resources 0.00 6.55 6.33 -3.36
2017‑07‑17 NASDAQ BWINB Baldwin & Lyons 0.00 24.25 23.65 -2.47
2017‑07‑17 NASDAQ BOFIL Bofi Holding 2.00 25.60 25.90 1.17
2017‑07‑17 OTC TIGR TigerLogic 2.00 0.02 0.02 0.00
2017‑07‑17 NASDAQ TTD Trade Desk 1.00 50.39 54.13 7.42
2017‑07‑17 OTC BSTG Biostage 1.00 0.54 0.23 -57.41
2017‑07‑17 OTC TLCO Teleconnect 2.00 0.24 0.24 0.00
2017‑07‑17 OTC GNID GeneSYS ID 3.00 0.03 0.03 0.00
2017‑07‑17 NASDAQ SITO SITO Mobile 4.00 5.04 3.95 -21.63
2017‑07‑17 OTC CAFN Cachet Financial Solutions 6.00 4.40 4.40 0.00
2017‑07‑17 OTC QPAG QPAGOS 2.00 0.20 0.20 0.00
2017‑07‑17 OTC SCRID Social Reality 2.00 6.40 6.40 0.00
2017‑07‑17 NYSE HZO MarineMax 3.00 19.75 17.75 -10.13
2017‑07‑17 OTC TMPS Tempus Applied Solutions Holdings 0.00 0.10 0.10 0.00
2017‑07‑17 OTC TNKY TN-K Energy Group 2.00 0.02 0.02 0.00
2017‑07‑17 NASDAQ COLB Columbia Banking System 3.00 39.35 43.91 11.59
2017‑07‑17 OTC TOMZ TOMI Environmental Solutions 2.00 0.15 0.15 0.00
2017‑07‑17 NASDAQ BSPM Biostar Pharmaceuticals 2.00 1.46 2.83 93.84
2017‑07‑17 OTC KIDBQ Kid Brands 4.00 0.00 0.00 0.00
2017‑07‑17 NYSE ECOM ChannelAdvisor 1.00 11.05 8.70 -21.27
2017‑07‑17 OTC TRLI Truli Media Group 1.00 0.01 0.01 0.00
2017‑07‑17 OTC RGBD Regional Brands 3.00 15.00 15.00 0.00
2017‑07‑17 OTC TRXO T-Rex Oil 2.00 1.02 1.02 0.00
2017‑07‑17 NASDAQ WAFD Washington Federal 4.00 33.05 32.15 -2.72
2017‑07‑17 OTC TSSI TSS 4.00 0.14 0.14 0.00
2017‑07‑17 NYSE FCPT Four Corners Property Trust 3.00 25.26 22.37 -11.44
2017‑07‑17 NASDAQ FH FORM Holdings 2.00 1.41 1.52 7.80
2017‑07‑17 NASDAQ CRBP Corbus Pharmaceuticals Holdings 1.00 6.85 6.65 -2.92
2017‑07‑17 OTC TTEG Turbine Truck Engines 2.00 0.80 0.80 0.00
2017‑07‑17 OTC TUAA Tianhe Union Holdings 1.00 20.00 20.00 0.00
2017‑07‑17 NASDAQ APTI Apptio 3.00 16.77 30.25 80.38
2017‑07‑17 OTC TWFH 24Holdings 2.00 0.15 0.15 0.00
2017‑07‑17 OTC TXHD Textmunication Holdings 1.00 0.00 0.00 0.00
2017‑07‑17 OTC TXSO Texas South Energy 2.00 0.02 0.02 0.00
2017‑07‑17 NASDAQ FIBK First Interstate BancSystem 4.00 36.70 40.00 8.99
2017‑07‑17 OTC TXTM ProText Mobility 5.00 0.00 0.00 0.00
2017‑07‑17 NASDAQ CLDC China Lending 2.00 4.03 2.24 -44.42
2017‑07‑17 NASDAQ CLDCW China Lending 2.00 0.17 0.17 0.00
2017‑07‑17 NASDAQ CLSD Clearside Biomedical 0.00 9.62 11.42 18.71
2017‑07‑17 OTC UAPC United American Petroleum 3.00 0.00 0.00 0.00
2017‑07‑17 NASDAQ CPAA Conyers Park Acquisition 0.00 11.84 11.84 0.00
2017‑07‑17 OTC QTMM Quantum Materials 3.00 0.14 0.14 0.00
2017‑07‑17 OTC AMNL Applied Minerals 2.00 0.07 0.07 0.00
2017‑07‑17 OTC UCLE US Nuclear 1.00 0.20 0.20 0.00
2017‑07‑17 AMEX GSS Golden Star Resources 2.00 0.67 0.72 8.21
2017‑07‑17 NASDAQ EVOK Evoke Pharma 0.00 2.52 2.39 -5.16
2017‑07‑17 OTC DXTR Dextera Surgical 1.00 0.27 0.09 -66.04
2017‑07‑17 NASDAQ DZSI DASAN Zhone Solutions 2.00 6.91 10.81 56.44
2017‑07‑17 OTC AGIN American Graphite Technologies 3.00 0.02 0.02 0.00
2017‑07‑17 NASDAQ GEC Great Elm Capital Group 3.00 3.40 3.85 13.24
2017‑07‑17 NASDAQ GOVNI Government Properties Income Trust 2.00 25.80 25.39 -1.60
2017‑07‑17 OTC TALN Talon International 5.00 0.12 0.12 0.00
2017‑07‑17 AMEX AIII ACRE Realty Investors 1.00 0.82 0.82 0.00
2017‑07‑17 NASDAQ IDXG Interpace Diagnostics Group 4.00 0.89 0.91 2.81
2017‑07‑17 OTC UOLI Uonlive 2.00 0.07 0.07 0.00
2017‑07‑17 NYSE KDMN Kadmon Holdings 0.00 3.05 4.19 37.38
2017‑07‑17 NASDAQ IONS Ionis Pharmaceuticals 4.00 53.01 48.51 -8.49
2017‑07‑17 NASDAQ LMRKO Landmark Infrastructure Partners 3.00 25.29 24.30 -3.90
2017‑07‑17 OTC URHY Urban Hydroponics 3.00 0.10 0.10 0.00
2017‑07‑17 NASDAQ MACQU M I Acquisitions 0.00 10.34 11.00 6.38
2017‑07‑17 OTC MATN Mateon Therapeutics 1.00 0.77 0.77 0.00
2017‑07‑17 NASDAQ MBRX Moleculin Biotech 1.00 1.70 1.83 7.65
2017‑07‑17 OTC USBL United States Basketball League 1.00 0.30 0.30 0.00
2017‑07‑17 NASDAQ MIIIW M III Acquisition 3.00 0.48 0.88 83.33
2017‑07‑17 AMEX IHT Innsuites Hospitality Trust 2.00 1.98 1.56 -21.21
2017‑07‑17 AMEX INS Intelligent Systems 6.00 3.69 5.23 41.73
2017‑07‑17 NASDAQ MSBI Midland States Bancorp 3.00 33.92 31.96 -5.78
2017‑07‑17 NASDAQ SBSA Spanish Broadcasting System 3.00 1.40 1.40 0.00
2017‑07‑17 NASDAQ MYSZ My Size 1.00 1.10 1.28 16.36
2017‑07‑17 NASDAQ NH NantHealth 2.00 4.27 3.31 -22.48
2017‑07‑17 AMEX PED Pedevco 1.00 0.65 0.34 -48.46
2017‑07‑17 NASDAQ OACQR Origo Acquisition 2.00 0.24 0.40 66.67
2017‑07‑17 NASDAQ OACQU Origo Acquisition 2.00 10.76 11.01 2.32
2017‑07‑17 NASDAQ OACQW Origo Acquisition 2.00 0.15 0.39 153.25
2017‑07‑17 AMEX SGB Southwest Georgia Financial 5.00 19.75 20.75 5.06
2017‑07‑17 AMEX TRT Trio-Tech International 7.00 4.88 5.54 13.52
2017‑07‑17 NASDAQ PAVM PAVmed 1.00 4.60 1.60 -65.22
2017‑07‑17 NASDAQ PAVMW PAVmed 1.00 1.61 0.26 -83.85
2017‑07‑17 NASDAQ LMRKP Landmark Infrastructure Partners 3.00 25.19 24.40 -3.14
2017‑07‑17 NASDAQ PTGX Protagonist Therapeutics 2.00 12.66 8.91 -29.62
2017‑07‑17 OTC VCBP Valley Commerce Bancorp 4.00 21.00 21.00 0.00
2017‑07‑17 NASDAQ RNDB Randolph Bancorp 1.00 14.95 16.29 8.96
2017‑07‑17 NASDAQ SCACU Saban Capital Acquisition 2.00 10.70 10.69 -0.09
2017‑07‑17 NYSE RLI RLI 1.00 54.03 63.61 17.73
2017‑07‑17 OTC NROM Noble Roman's 3.00 0.51 0.51 0.00
2017‑07‑17 NASDAQ SNHNI Senior Housing Properties Trust 4.00 24.98 24.03 -3.80
2017‑07‑17 NASDAQ SNHNL Senior Housing Properties Trust 4.00 27.15 25.20 -7.18
2017‑07‑17 NASDAQ MTGEP American Capital Mortgage Investment 2.00 25.87 25.54 -1.28
2017‑07‑17 NASDAQ SRTS Sensus Healthcare 3.00 3.66 5.86 60.14
2017‑07‑17 NASDAQ SRTSW Sensus Healthcare 3.00 0.60 0.67 11.67
2017‑07‑17 NASDAQ ABAC Aoxin Tianli Group 3.00 2.41 2.50 3.73
2017‑07‑17 NASDAQ AMEH Apollo Medical Holdings 2.00 9.50 14.74 55.16
2017‑07‑17 NASDAQ STLRU Stellar Acquisition III 1.00 10.55 10.85 2.84
2017‑07‑17 NASDAQ ARWA Arowana 0.00 11.77 11.77 0.00
2017‑07‑17 OTC VGRBF Vgrab Communications 2.00 0.12 0.12 0.00
2017‑07‑17 NYSE TRTN Triton International 5.00 33.26 31.16 -6.31
2017‑07‑17 OTC VIDE Video Display 5.00 0.91 0.91 0.00
2017‑07‑17 NASDAQ BHAC Barington 1.00 10.22 10.70 4.70
2017‑07‑17 NASDAQ BHACR Barington 1.00 0.38 0.28 -26.32
2017‑07‑17 NASDAQ BHACU Barington 1.00 10.43 10.40 -0.29
2017‑07‑17 AMEX ZDGE Zedge 0.00 2.13 3.48 63.38
2017‑07‑17 NASDAQ BYBK Bay Bancorp 2.00 7.55 13.30 76.16
2017‑07‑17 OTC VIZC VizConnect 2.00 0.00 0.00 0.00
2017‑07‑17 NASDAQ BPFHP Boston Private Financial Holdings 1.00 26.09 25.35 -2.84
2017‑07‑17 NASDAQ BPFHW Boston Private Financial Holdings 1.00 10.24 10.87 6.15
2017‑07‑17 OTC VMRI Valmie Resources 3.00 0.32 0.32 0.00
2017‑07‑17 OTC VNGE Vanguard Energy 3.00 0.95 0.95 0.00
2017‑07‑17 AMEX GBR New Concept Energy 2.00 1.37 1.35 -1.46
2017‑07‑17 NASDAQ NEWTL Newtek Business Services 0.00 25.44 25.38 -0.24
2017‑07‑17 NASDAQ NILE Blue Nile 6.00 40.71 40.71 0.00
2017‑07‑17 NASDAQ CBSHP Commerce Bancshares 3.00 26.46 25.82 -2.42
2017‑07‑17 OTC VRCV Varca Ventures 1.00 0.07 0.07 0.00
2017‑07‑17 OTC VRDR Verde Resources 0.00 0.03 0.03 0.00
2017‑07‑17 NASDAQ CFRXW ContraFect 3.00 0.02 0.02 0.00
2017‑07‑17 NASDAQ COYN COPsync 3.00 0.18 0.18 0.00
2017‑07‑17 OTC VRME VerifyMe 1.00 0.08 0.08 0.00
2017‑07‑17 NASDAQ NTLA Intellia Therapeutics 1.00 16.62 21.71 30.63
2017‑07‑17 NASDAQ CYRX CryoPort 3.00 5.91 7.33 24.03
2017‑07‑17 NASDAQ EAGLW Double Eagle Acquisition 0.00 0.46 1.25 171.74
2017‑07‑17 NASDAQ CADTU DT Asia Investments 2.00 10.53 10.53 0.00
2017‑07‑17 NASDAQ CADTW DT Asia Investments 2.00 0.09 0.09 0.00
2017‑07‑17 NASDAQ EACQU Easterly Acquisition - UNIT 99 2.00 10.15 10.45 2.96
2017‑07‑17 NASDAQ ELECU Electrum Special Acquisition 2.00 10.43 10.70 2.59
2017‑07‑17 OTC PAVMU PAVmed 1.00 14.30 14.30 0.00
2017‑07‑17 NASDAQ CVBF CVB Financial 2.00 21.99 22.27 1.27
2017‑07‑17 NYSE BNK C1 Financial 3.00 23.39 23.39 0.00
2017‑07‑17 OTC VYCO Vycor Medical 2.00 0.22 0.22 0.00
2017‑07‑17 NASDAQ FBNC First Bancorp 3.00 30.88 36.66 18.72
2017‑07‑17 OTC WASM Westmountain 2.00 0.35 0.35 0.00
2017‑07‑17 OTC WCRS Western Capital Resources 6.00 4.25 4.25 0.00
2017‑07‑17 NASDAQ FSNN Fusion Telecommunications International 1.00 1.40 3.31 136.43
2017‑07‑17 NASDAQ GGAC Garnero Group Acquisition 2.00 10.05 10.05 0.00
2017‑07‑17 OTC BBBI Birmingham Bloomfield Bancshares 2.00 16.40 16.40 0.00
2017‑07‑17 OTC WEFP Wells Financial 3.00 49.75 49.75 0.00
2017‑07‑17 OTC WEIN West End Indiana Bancshares 4.00 30.50 30.50 0.00
2017‑07‑17 NASDAQ GPAC Global Partner Acquisition 3.00 9.99 9.90 -0.90
2017‑07‑17 OTC UTGN UTG 3.00 17.85 17.85 0.00
2017‑07‑17 NASDAQ HRMNW Harmony Merger 1.00 0.84 0.99 17.86
2017‑07‑17 OTC SOMC Southern Michigan Bancorp 4.00 33.75 33.75 0.00
2017‑07‑17 NASDAQ IDSA Industrial Services of America 4.00 1.40 2.23 59.29
2017‑07‑17 OTC ICLDW InterCloud Systems 2.00 0.30 0.30 0.00
2017‑07‑17 OTC WKLN Walker Lane Exploration 3.00 0.10 0.10 0.00
2017‑07‑17 NASDAQ IRDMB Iridium Communications 5.00 383.60 431.00 12.36
2017‑07‑17 OTC WLGC WordLogic 3.00 0.01 0.01 0.00
2017‑07‑17 OTC WMTM White Mountain Titanium 1.00 0.01 0.01 0.00
2017‑07‑17 OTC LEXG Lithium Exploration Group 0.00 0.00 0.00 0.00
2017‑07‑17 OTC WPTH Westport Energy Holdings 3.00 0.15 0.15 0.00
2017‑07‑17 NASDAQ SBPH Spring Bank Pharmaceuticals 1.00 15.71 14.27 -9.17
2017‑07‑17 NASDAQ OHGI One Horizon Group 3.00 0.83 0.71 -14.46
2017‑07‑17 NYSE SCNB Suffolk Bancorp 5.00 40.41 40.41 0.00
2017‑07‑17 NASDAQ PACE Pace Holdings 2.00 10.38 10.38 0.00
2017‑07‑17 NASDAQ