NamePiotroski F-Score Screen
CreatorWilton
Latest Trade2018-02-23
Performance10.063
Current Holdings1537

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
2018‑02‑23 NYSE XRX Xerox 8.00 30.87 30.87 0.00
2018‑02‑23 NYSE WLK Westlake Chemical 8.00 111.19 111.19 0.00
2018‑02‑23 NYSE MDR McDermott International 7.00 7.56 7.56 0.00
2018‑02‑23 NYSE AME Ametek 7.00 76.76 76.76 0.00
2018‑02‑23 OTC MCDFF McDermott International 7.00 23.50 23.50 0.00
2018‑02‑23 NYSE LYB LyondellBasell Industries 7.00 111.60 111.60 0.00
2018‑02‑23 NYSE MTG MGIC Investment 7.00 14.28 14.28 0.00
2018‑02‑23 NYSE PSX Phillips 66 7.00 91.83 91.83 0.00
2018‑02‑23 NYSE PFE Pfizer 7.00 36.26 36.26 0.00
2018‑02‑23 NYSE MTB M & T Bank 7.00 193.51 193.51 0.00
2018‑02‑23 NYSE AVP Avon Products 7.00 2.78 2.78 0.00
2018‑02‑23 NASDAQ ON ON Semiconductor 7.00 13.88 13.88 0.00
2018‑02‑23 NYSE SAM Boston Beer 7.00 170.05 170.05 0.00
2018‑02‑23 NASDAQ JBHT Hunt Transport Services 7.00 121.11 121.11 0.00
2018‑02‑23 NYSE LAD Lithia Motors 8.00 111.12 111.12 0.00
2018‑02‑23 NYSE MTW Manitowoc Co. 8.00 32.41 32.41 0.00
2018‑02‑23 NASDAQ WING Wingstop 7.00 44.38 44.38 0.00
2018‑02‑23 NASDAQ AIMC Altra Industrial Motion 7.00 44.80 44.80 0.00
2018‑02‑22 NYSE R Ryder System 7.00 74.35 74.54 0.26
2018‑02‑22 NYSE FCFS First Cash Financial Services 7.00 74.85 75.95 1.47
2018‑02‑16 NYSE PPG PPG Industries 7.00 116.16 117.46 1.12
2018‑02‑16 NYSE CC Chemours Company 7.00 48.84 51.08 4.59
2018‑02‑16 NYSE ZTS Zoetis 9.00 79.73 82.79 3.84
2018‑02‑16 NYSE TEX Terex 8.00 41.03 43.70 6.51
2018‑02‑09 NYSE UNP Union Pacific 7.00 127.28 134.97 6.04
2018‑02‑09 NYSE DOV Dover 7.00 97.35 102.73 5.53
2018‑02‑09 NASDAQ MPAC Matlin & Partners Acquisition Corporation Class A 7.00 9.75 9.78 0.31
2018‑02‑09 OTC MPAD Micropac Industries 7.00 8.25 8.25 0.00
2018‑02‑08 NYSE LMT Lockheed Martin 7.00 334.30 358.69 7.30
2018‑01‑30 NASDAQ JVA Coffee Holding Co. 7.00 4.24 4.42 4.25
2018‑01‑26 NASDAQ KALU Kaiser Aluminum 4.00 113.45 105.02 -7.43
2018‑01‑26 NASDAQ QNST QuinStreet 7.00 9.57 13.18 37.72
2018‑01‑26 NASDAQ FRPH FRP Holdings 7.00 49.25 51.05 3.65
2018‑01‑26 OTC CSCE Cascade Energy 7.00 0.05 0.05 0.00
2018‑01‑26 OTC PAOS Precision Aerospace Components 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 PROM Propel Media 7.00 0.02 0.02 0.00
2018‑01‑26 NYSE BIO Bio-Rad Laboratories 7.00 261.89 254.31 -2.89
2018‑01‑26 NASDAQ CATM Cardtronics 7.00 23.93 23.36 -2.38
2018‑01‑26 NYSE ASB Associated Banc- 7.00 25.20 25.20 0.00
2018‑01‑26 NYSE BIO.B Bio-Rad Laboratories 7.00 258.00 246.30 -4.53
2018‑01‑26 OTC SCRC ScripsAmerica 7.00 0.00 0.00 0.00
2018‑01‑26 NYSE BWP Boardwalk Pipeline Partners L.P 7.00 13.20 11.45 -13.26
2018‑01‑22 NASDAQ SGC Superior Uniform Group 5.00 25.18 26.00 3.26
2018‑01‑22 NYSE RS Reliance Steel & Aluminum Co. 7.00 91.11 92.29 1.30
2018‑01‑22 NYSE PG Procter & Gamble Co. 7.00 91.89 81.05 -11.80
2018‑01‑22 NASDAQ SMTC Semtech 6.00 37.95 34.05 -10.28
2018‑01‑22 OTC AMPG Amplitech Group 7.00 0.07 0.07 0.00
2018‑01‑22 NYSE KMB Kimberly-Clark 5.00 116.91 113.65 -2.79
2018‑01‑22 NYSE SNOW Intrawest Resorts Holdings 5.00 23.75 23.75 0.00
2018‑01‑22 NYSE MRK Merck & Co. 7.00 61.25 54.87 -10.42
2018‑01‑22 NYSE TPX Tempur Sealy International 7.00 63.12 51.31 -18.71
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 52.32 -7.37
2018‑01‑22 NASDAQ VC Visteon 6.00 129.40 126.64 -2.13
2018‑01‑22 OTC CDIF Cardiff International 8.00 0.15 0.15 0.00
2018‑01‑22 NASDAQ ALSK Alaska Communications Systems Group 6.00 2.49 2.18 -12.45
2018‑01‑22 NASDAQ BRKR Bruker 7.00 35.07 31.79 -9.35
2018‑01‑22 NYSE TNET TriNet Group 7.00 43.36 41.85 -3.48
2018‑01‑22 NASDAQ ERS Empire Resources 5.00 6.95 6.95 0.00
2018‑01‑22 NASDAQ ALGT Allegiant Travel 7.00 167.70 169.15 0.86
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 7.00 208.20 221.00 6.15
2018‑01‑22 OTC MKGAY Merck KGaA 7.00 37.24 37.24 0.00
2018‑01‑22 NASDAQ SCKT Socket Mobile 7.00 3.50 3.80 8.73
2018‑01‑22 NYSE CR Crane Co. 7.00 92.48 94.23 1.89
2018‑01‑22 NYSE URI United Rentals 5.00 187.12 179.09 -4.29
2018‑01‑22 NYSE RYN Rayonier, Inc. 6.00 32.66 34.18 4.65
2018‑01‑22 NASDAQ CUTR Cutera 7.00 49.90 45.25 -9.32
2018‑01‑22 NYSE GJR Synthetic Fixed-Income Sec STRATS 2006-01, Float Rate Procter & Gamble 7.00 22.32 21.55 -3.45
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 5.34 11.72
2018‑01‑22 NASDAQ TIVO TiVo 6.00 14.85 13.75 -7.41
2018‑01‑22 NASDAQ MGPI MGP Ingredients 5.00 77.89 86.65 11.25
2018‑01‑22 NASDAQ VIA Viacom 7.00 39.30 39.00 -0.76
2018‑01‑22 NASDAQ UBNT Ubiquiti Networks 8.00 75.55 57.00 -24.55
2018‑01‑22 NASDAQ BABY Natus Medical 7.00 28.65 31.00 8.20
2018‑01‑22 NYSE UTX United Technologies 5.00 135.21 133.15 -1.52
2018‑01‑22 NASDAQ PDEX Pro-Dex 6.00 7.10 7.00 -1.41
2018‑01‑22 NYSE SYK Stryker 3.00 162.52 161.70 -0.50
2018‑01‑22 NASDAQ ROVI Rovi 6.00 22.42 22.42 0.00
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 83.60 4.20
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 7.00 110.14 110.14 0.00
2018‑01‑22 NASDAQ VIAB Viacom 7.00 33.94 33.74 -0.59
2018‑01‑22 NYSE RGR Sturm Ruger 4.00 54.10 49.90 -7.76
2018‑01‑22 NYSE FF FutureFuel 7.00 13.95 12.77 -8.46
2018‑01‑22 NYSE OSK Oshkosh Corporation 7.00 93.98 83.47 -11.18
2018‑01‑22 NASDAQ AMPH Amphastar Pharmaceuticals 7.00 19.37 19.20 -0.88
2018‑01‑22 NASDAQ RMCF Rocky Mountain Chocolate Factory, Inc. 7.00 12.39 12.21 -1.45
2018‑01‑22 NASDAQ PLUS ePlus 7.00 81.70 76.10 -6.85
2018‑01‑22 NASDAQ ASPU Aspen Group 7.00 8.60 8.85 2.91
2018‑01‑22 NASDAQ COLM Columbia Sportswear Co. 4.00 74.20 75.70 2.02
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 56.65 5.20
2018‑01‑22 NASDAQ ZGNX Zogenix 7.00 37.60 43.45 15.56
2018‑01‑22 AMEX DLA Delta Apparel 7.00 20.14 19.43 -3.53
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. 7.00 11.55 6.25 -45.89
2018‑01‑22 OTC ZYXI Zynex 6.00 0.33 0.33 0.00
2018‑01‑22 NASDAQ PCYG Park City Group 7.00 9.60 11.35 18.23
2018‑01‑22 NYSE TNC Tennant Co. 7.00 71.45 63.45 -11.20
2018‑01‑22 NASDAQ AAOI Applied Optoelectronics 7.00 34.50 28.02 -18.78
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 7.00 182.15 191.67 5.23
2018‑01‑22 NYSE CSL Carlisle Companies 6.00 115.48 104.99 -9.08
2018‑01‑22 NASDAQ AVID Avid Technology 6.00 5.61 4.83 -13.90
2018‑01‑22 NASDAQ NANO Nanometrics 7.00 26.79 26.49 -1.12
2018‑01‑22 NASDAQ BSET Bassett Furniture Industries 7.00 36.50 34.05 -6.71
2018‑01‑22 NASDAQ INGN Inogen 7.00 120.33 131.15 8.99
2018‑01‑22 NYSE NKE Nike 7.00 66.39 68.16 2.67
2017‑12‑29 NASDAQ PSDO Presidio 3.00 19.17 15.00 -21.75
2017‑12‑22 NASDAQ BASI Bioanalytical Systems 7.00 2.64 1.69 -35.98
2017‑12‑22 NYSE REVG REV Group 2.00 31.98 27.05 -15.42
2017‑12‑19 NYSE NAV Navistar International 6.00 42.73 39.16 -8.35
2017‑12‑19 NASDAQ ALJJ ALJ Regional Holdings 3.00 3.30 2.39 -27.58
2017‑12‑08 NASDAQ NXEO Nexeo Solutions 5.00 7.83 9.49 21.20
2017‑12‑08 NASDAQ WLRH WL Ross Holding 5.00 9.66 9.66 0.00
2017‑12‑08 NASDAQ NXEOW Nexeo Solutions 5.00 0.50 0.65 30.00
2017‑12‑08 NASDAQ NXEOU Nexeo Solutions 5.00 8.34 9.85 18.11
2017‑12‑07 NYSE LOW Lowe's Companies 5.00 83.63 97.49 16.57
2017‑11‑28 NYSE VAR Varian Medical Systems 6.00 109.53 121.17 10.63
2017‑11‑28 NASDAQ EFII Electronics For Imaging 5.00 30.19 28.59 -5.30
2017‑11‑22 NASDAQ NTIC Northern Technologies International 5.00 20.01 22.45 12.19
2017‑11‑22 NASDAQ ASYS Amtech Systems 7.00 12.95 7.69 -40.62
2017‑11‑22 NYSE WRK Westrock 5.00 58.79 66.11 12.45
2017‑11‑22 NASDAQ TTEK Tetra Tech 5.00 49.65 50.25 1.21
2017‑11‑22 NYSE EMR Emerson Electric Co. 6.00 61.88 72.19 16.66
2017‑11‑22 NYSE JEC Jacobs Engineering Group 4.00 64.78 62.35 -3.75
2017‑11‑22 NYSE MMS MAXIMUS 8.00 67.14 68.16 1.52
2017‑11‑22 NASDAQ BECN Beacon Roofing Supply 4.00 59.36 54.85 -7.60
2017‑11‑17 NASDAQ FCRE FC Global Realty 4.00 1.09 0.91 -16.51
2017‑11‑17 NASDAQ CCMP Cabot Microelectronics 5.00 98.42 102.68 4.33
2017‑11‑17 NASDAQ KLIC Kulicke and Soffa Industries 5.00 26.80 22.79 -14.96
2017‑11‑17 NASDAQ EZPW Ezcorp 7.00 11.15 13.15 17.94
2017‑11‑17 NYSE ROK Rockwell Automation 6.00 194.36 185.47 -4.57
2017‑11‑17 NYSE MOG.A Moog 6.00 79.48 85.05 7.01
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 72.90 -4.97
2017‑11‑17 NYSE TEL TE Connectivity 7.00 95.04 102.27 7.61
2017‑11‑17 NASDAQ PLXS Plexus 5.00 60.94 60.96 0.03
2017‑11‑17 NYSE MOG.B Moog Inc., Class B 6.00 80.43 84.23 4.72
2017‑11‑17 NASDAQ BRKS Brooks Automation 5.00 27.46 27.08 -1.38
2017‑11‑17 NYSE FGL Fidelity & Guaranty Life 7.00 31.25 31.10 -0.48
2017‑11‑10 NYSE NCLH Norwegian Cruise Line Holdings 7.00 55.23 57.90 4.83
2017‑11‑10 NASDAQ PCMI PC Mall 7.00 10.00 7.65 -23.50
2017‑11‑10 NASDAQ BMCH BMC Stock Holdings 5.00 22.60 20.20 -10.62
2017‑11‑10 NASDAQ NRCIA National Research 5.00 32.40 30.50 -5.86
2017‑11‑10 NASDAQ AAXN Axon Enterprise 5.00 21.16 28.58 35.07
2017‑11‑10 OTC CWGL Crimson Wine Group 5.00 9.95 9.95 0.00
2017‑11‑10 NYSE VHI Valhi 5.00 4.30 5.84 35.81
2017‑11‑10 AMEX SGA Saga Communications 6.00 41.90 39.75 -5.13
2017‑11‑10 NYSE GDI Gardner Denver Holdings 4.00 28.76 32.88 14.33
2017‑11‑10 NASDAQ NRCIB National Research 5.00 53.30 49.58 -6.98
2017‑11‑10 NASDAQ OSUR OraSure Technologies 6.00 14.25 17.62 23.65
2017‑11‑10 NYSE MGM MGM Resorts International 5.00 32.88 35.38 7.60
2017‑11‑10 NYSE FIG Fortress Investment Group 6.00 7.77 7.85 1.03
2017‑11‑10 NASDAQ SNBR Sleep Number 5.00 31.12 36.11 16.03
2017‑11‑10 NASDAQ UONE Urban One 6.00 1.45 1.80 24.14
2017‑11‑10 NASDAQ UONEK Urban One, Inc. Class D 6.00 1.50 1.81 20.67
2017‑11‑10 NASDAQ MIDD Middleby 7.00 109.84 134.35 22.31
2017‑11‑09 NYSE DOOR Masonite International 7.00 70.90 66.20 -6.63
2017‑11‑09 NASDAQ NXTM NxStage Medical 5.00 25.81 23.49 -8.99
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 25.20 -0.20
2017‑11‑09 NASDAQ EBAY eBay 6.00 35.69 43.68 22.39
2017‑11‑09 NYSE CAI CAI International 7.00 36.48 21.98 -39.75
2017‑11‑08 NASDAQ ISCA International Speedway 6.00 39.95 45.70 14.39
2017‑11‑08 NYSE LNN Lindsay 6.00 89.43 91.21 1.99
2017‑11‑08 OTC ISCB International Speedway 6.00 36.42 36.42 0.00
2017‑11‑08 NYSE USDP USD Partners 5.00 10.65 11.50 7.98
2017‑11‑08 NYSE BR Broadridge Financial Solutions 4.00 90.48 101.38 12.05
2017‑11‑08 NYSE CAPL CrossAmerica Partners 6.00 24.93 23.93 -4.01
2017‑11‑08 NASDAQ TMUS T-Mobile US 6.00 56.00 60.06 7.25
2017‑11‑08 NASDAQ LXRX Lexicon Pharmaceuticals 5.00 9.04 8.27 -8.52
2017‑11‑08 NASDAQ WEB Web.com Group 5.00 22.18 18.60 -16.12
2017‑11‑08 NASDAQ SREV ServiceSource International 5.00 2.87 3.75 30.66
2017‑11‑08 NYSE CLF Cliffs Natural Resources 6.00 6.29 7.49 19.08
2017‑11‑08 NASDAQ UCTT Ultra Clean Holdings 5.00 24.21 19.55 -19.25
2017‑11‑08 NYSE TGNA TEGNA 6.00 12.31 13.76 11.78
2017‑11‑08 NYSE VPG Vishay Precision Group 7.00 23.75 30.90 30.11
2017‑11‑08 NYSE KRO Kronos Worldwide 7.00 26.10 24.13 -7.55
2017‑11‑07 NASDAQ PCLN Priceline Group 5.00 1,661.11 1,907.02 14.80
2017‑11‑07 NYSE MCS Marcus Corporation 5.00 26.50 27.15 2.45
2017‑11‑07 NYSE CVG Convergys 6.00 23.30 23.77 2.02
2017‑11‑07 NYSE BEL Belmond 7.00 11.95 12.30 2.93
2017‑11‑07 NASDAQ COHU Cohu 5.00 25.11 19.59 -21.98
2017‑11‑07 NYSE CBM Cambrex 5.00 49.45 53.20 7.58
2017‑11‑07 NASDAQ CROX Crocs 7.00 9.87 13.73 39.11
2017‑11‑06 NYSE CVS CVS Health 5.00 68.95 68.16 -1.15
2017‑11‑06 NYSE DD Du Pont De Nemours & Co. 3.00 83.93 83.93 0.00
2017‑11‑06 NYSE SCCO Southern Copper 5.00 44.02 52.17 18.51
2017‑11‑06 NASDAQ HSIC Henry Schein 3.00 71.01 68.05 -4.17
2017‑11‑06 NASDAQ BSFT BroadSoft 7.00 54.85 54.90 0.09
2017‑11‑06 NYSE PGEM Ply Gem Holdings 5.00 17.35 21.80 25.65
2017‑11‑03 NYSE SJI South Jersey Industries 5.00 33.25 27.15 -18.35
2017‑11‑03 NYSE MHK Mohawk Industries 7.00 257.33 251.39 -2.31
2017‑11‑03 NYSE MSI Motorola Solutions 6.00 94.25 106.73 13.24
2017‑11‑03 NASDAQ PBPB Potbelly 5.00 11.05 12.95 17.19
2017‑11‑03 NASDAQ CORT Corcept Therapeutics 7.00 17.32 16.48 -4.85
2017‑11‑03 OTC WELPP Wisconsin Electric Power Co. 8.00 101.50 101.50 0.00
2017‑11‑03 NYSE CNK Cinemark Holdings 3.00 34.37 42.27 22.99
2017‑11‑03 NASDAQ IRBT iRobot 5.00 67.40 68.51 1.65
2017‑11‑03 NASDAQ SNI Scripps Networks Interactive 7.00 79.61 87.75 10.22
2017‑11‑03 NASDAQ BLMN Bloomin' Brands 5.00 17.30 24.11 39.34
2017‑11‑03 OTC WELPM Wisconsin Electric Power Co. 8.00 122.17 122.17 0.00
2017‑11‑03 NYSE ROG Rogers 5.00 152.64 160.53 5.17
2017‑11‑03 NYSE LDOS Leidos Holdings 5.00 63.66 65.83 3.41
2017‑11‑01 NYSE FUN Cedar Fair 6.00 65.93 68.13 3.34
2017‑11‑01 NYSE HST Host Hotels & Resorts 6.00 19.63 19.21 -2.14
2017‑11‑01 NYSE CBB Cincinnati Bell 8.00 19.35 15.15 -21.71
2017‑11‑01 NYSE STT State Street 7.00 92.53 104.50 12.94
2017‑11‑01 OTC TPCA Tropicana Entertainment 7.00 32.50 32.50 0.00
2017‑11‑01 NASDAQ ALGN Align Technology 5.00 241.35 265.07 9.83
2017‑11‑01 NASDAQ ITRI Itron 7.00 69.38 69.55 0.25
2017‑11‑01 NASDAQ AMCX AMC Networks 6.00 47.50 51.99 9.45
2017‑11‑01 NYSE GHC Graham Holdings 5.00 548.00 601.45 9.75
2017‑11‑01 NYSE CPN Calpine 3.00 14.98 15.23 1.67
2017‑11‑01 NASDAQ GRMN Garmin 6.00 59.55 60.35 1.34
2017‑11‑01 NYSE TFX Teleflex 4.00 256.41 255.27 -0.44
2017‑11‑01 NYSE BG Bunge 6.00 67.86 76.62 12.91
2017‑11‑01 NYSE NUS Nu Skin Enterprises 6.00 60.34 71.81 19.01
2017‑11‑01 NASDAQ FTNT Fortinet 5.00 39.01 49.87 27.84
2017‑11‑01 OTC TRXA Trex Acquisition 6.00 0.10 0.10 0.00
2017‑11‑01 NASDAQ PFPT Proofpoint 5.00 91.20 106.11 16.35
2017‑11‑01 NASDAQ IDXX IDEXX Laboratories 8.00 159.24 187.61 17.82
2017‑11‑01 NYSE WST West Pharmaceutical Services 7.00 100.89 86.58 -14.18
2017‑11‑01 NYSE ALSN Allison Transmission Holdings 6.00 43.76 39.03 -10.81
2017‑11‑01 NYSE GRC Gorman-Rupp 6.00 30.99 27.27 -12.00
2017‑11‑01 NYSE TREX Trex Co. 6.00 107.35 110.57 3.00
2017‑11‑01 NASDAQ POOL Pool 7.00 120.48 144.26 19.74
2017‑11‑01 NYSE TUP Tupperware Brands 7.00 59.20 51.58 -12.87
2017‑11‑01 NASDAQ HURN Huron Consulting Group 5.00 39.15 41.90 7.02
2017‑11‑01 NYSE SRI Stoneridge 6.00 22.23 22.98 3.37
2017‑11‑01 NASDAQ AAON AAON 7.00 34.45 35.40 2.76
2017‑11‑01 NYSE ATGE Adtalem Global Education 5.00 35.65 48.05 34.78
2017‑11‑01 NYSE TEN Tenneco 6.00 57.85 56.11 -3.01
2017‑10‑30 NYSE KTN Structured Products CorTS, Aon Capital A, 8.205% Certificates 4.00 33.01 31.62 -4.21
2017‑10‑30 NYSE BCR Bard 7.00 327.07 331.24 1.27
2017‑10‑30 NASDAQ SPOK Spok Holdings 6.00 16.95 14.35 -15.34
2017‑10‑30 NASDAQ SHLM Schulman 5.00 38.40 43.55 13.41
2017‑10‑30 NYSE AON Aon 4.00 143.43 141.91 -1.06
2017‑10‑30 NYSE MON Monsanto Co. 8.00 121.10 121.74 0.53
2017‑10‑30 NASDAQ SONC Sonic 4.00 25.40 25.62 0.87
2017‑10‑30 OTC SKHCY Sonic Healthcare 4.00 16.68 16.68 0.00
2017‑10‑30 NASDAQ WBA Walgreens Boots Alliance 5.00 66.26 70.36 6.19
2017‑10‑30 NASDAQ CGNX Cognex 4.00 123.15 54.20 -55.99
2017‑10‑30 NASDAQ ERIE Erie Indemnity Co. 4.00 120.80 112.73 -6.68
2017‑10‑30 NASDAQ FARO FARO Technologies 3.00 51.80 60.00 15.83
2017‑10‑30 NYSE OC Owens Corning 5.00 82.69 84.90 2.67
2017‑10‑30 NYSE BAC Bank of America 5.00 27.60 32.03 16.05
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 20.25 2.02
2017‑10‑30 NYSE WM Waste Management 7.00 82.17 85.49 4.04
2017‑10‑30 NASDAQ SIRI Sirius XM Holdings 5.00 5.44 6.27 15.26
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 46.53 11.72
2017‑10‑30 NYSE MAS Masco 7.00 39.82 43.02 8.04
2017‑10‑30 OTC SIMA Sonics & Materials 4.00 4.85 4.85 0.00
2017‑10‑30 NYSE VNTV Vantiv 5.00 69.23 77.60 12.09
2017‑10‑30 NYSE GVA Granite Construction 5.00 63.69 60.52 -4.98
2017‑10‑30 NASDAQ SOFO Sonic Foundry 4.00 3.48 2.33 -33.05
2017‑10‑30 NASDAQ ASPS Altisource Portfolio Solutions S.A. 6.00 26.15 26.17 0.08
2017‑10‑30 NYSE OI Owens-Illinois 4.00 23.71 21.92 -7.55
2017‑10‑30 NYSE GLW Corning 4.00 31.31 29.30 -6.42
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 7.45 1.99
2017‑09‑28 NASDAQ LNDC Landec 6.00 12.95 13.30 2.70
2017‑09‑27 NYSE CPB Campbell Soup Co. 8.00 47.05 44.12 -6.23
2017‑09‑26 NASDAQ UNFI United Natural Foods 5.00 42.58 43.00 0.99
2017‑09‑22 NASDAQ CBRL Cracker Barrel Old Country Store 6.00 147.30 161.35 9.54
2017‑09‑22 NYSE DCI Donaldson Co. 7.00 45.43 48.49 6.74
2017‑09‑07 NASDAQ MBUU Malibu Boats 7.00 26.57 33.59 26.42
2017‑08‑31 NASDAQ KE Kimball Electronics 6.00 19.05 18.00 -5.51
2017‑08‑31 NASDAQ WDC Western Digital 6.00 88.27 89.14 0.99
2017‑08‑31 NASDAQ TWIN Twin Disc 6.00 17.36 26.17 50.75
2017‑08‑31 NYSE HRS Harris 5.00 122.90 158.80 29.21
2017‑08‑31 NYSE HPQ HP 7.00 19.08 22.13 15.99
2017‑08‑31 NYSE BGG Briggs & Stratton 7.00 20.94 22.15 5.78
2017‑08‑23 OTC GLGI Greystone Logistics 5.00 0.23 0.23 0.00
2017‑08‑23 NASDAQ MRCY Mercury Systems 5.00 46.84 46.70 -0.30
2017‑08‑23 NYSE AIT Applied Industrial Technologies 7.00 54.95 73.85 34.39
2017‑08‑23 NASDAQ JBSS Sanfilippo & Son 5.00 62.34 58.09 -6.82
2017‑08‑23 NYSE DV DeVry Education Group 5.00 36.90 36.90 0.00
2017‑08‑23 NYSE SCX Starrett Co. 6.00 7.40 8.60 16.22
2017‑08‑18 NYSE MSGN MSG Networks 5.00 20.55 25.05 21.90
2017‑08‑16 NASDAQ LRCX Lam Research 6.00 163.22 193.10 18.31
2017‑08‑15 NASDAQ FOXA Twenty-First Century Fox 7.00 27.85 38.01 36.48
2017‑08‑15 NASDAQ FOX Twenty-First Century Fox 7.00 27.44 37.62 37.10
2017‑08‑15 OTC ATEA Astea International 5.00 2.41 2.41 0.00
2017‑08‑11 NASDAQ NXST Nexstar Broadcasting Group 5.00 64.15 73.20 14.11
2017‑08‑11 NYSE CRS Carpenter Technology 6.00 37.90 51.15 34.96
2017‑08‑11 NASDAQ MRTN Marten Transport 5.00 16.05 22.30 38.94
2017‑08‑11 NASDAQ MXIM Maxim Integrated Products 7.00 44.39 62.00 39.67
2017‑08‑11 NYSE SPLP Steel Partners Holdings 7.00 18.51 19.40 4.81
2017‑08‑11 NASDAQ JCOM j2 Global 6.00 73.02 77.59 6.26
2017‑08‑11 NASDAQ HPJ Highpower International 9.00 4.65 3.50 -24.73
2017‑08‑07 NYSE DLB Dolby Laboratories 5.00 51.17 62.26 21.67
2017‑08‑07 NASDAQ ICFI ICF International 7.00 45.40 56.05 23.46
2017‑08‑03 AMEX SEB Seaboard 7.00 4,350.00 4,050.03 -6.90
2017‑08‑03 NYSE HI Hillenbrand 5.00 36.10 45.15 25.07
2017‑07‑28 NASDAQ CELGZ Celgene Corporation Series A Contingent Value Rights 6.00 1.21 0.65 -46.28
2017‑07‑28 NYSE HUN Huntsman 5.00 26.94 33.64 24.87
2017‑07‑28 NYSE PNR Pentair plc. 4.00 63.27 71.39 12.83
2017‑07‑28 NYSE RSG Republic Services 2.00 64.30 66.40 3.27
2017‑07‑28 NYSE FTV Fortive 2.00 64.47 77.14 19.65
2017‑07‑28 NYSE GM General Motors 4.00 35.77 40.91 14.37
2017‑07‑28 NYSE GRA Grace & Co. 5.00 69.58 67.72 -2.67
2017‑07‑26 NYSE CAG ConAgra Foods 7.00 33.83 36.28 7.24
2017‑07‑26 NYSE LW Lamb Weston Holdings 2.00 44.28 54.71 23.55
2017‑07‑26 OTC BUKS Butler National 7.00 0.33 0.33 0.00
2017‑07‑21 AMEX JOB General Employment Enterprises 2.00 5.25 2.69 -48.76
2017‑07‑21 NASDAQ ANCX Access National 4.00 26.45 28.67 8.39
2017‑07‑21 NASDAQ PLAB Photronics 5.00 10.15 7.75 -23.65
2017‑07‑21 NASDAQ CSCD Cascade Microtech 4.00 20.97 20.97 0.00
2017‑07‑21 NASDAQ WINA Winmark 4.00 131.25 130.00 -0.95
2017‑07‑21 NASDAQ LCUT Lifetime Brands 6.00 19.55 14.95 -23.53
2017‑07‑21 NASDAQ BKSC Bank of South Carolina 3.00 18.86 19.00 0.72
2017‑07‑21 NYSE ABR Arbor Realty Trust 3.00 8.37 8.51 1.67
2017‑07‑21 NASDAQ AMRK A-Mark Precious Metals 2.00 14.98 11.07 -26.10
2017‑07‑21 NASDAQ GSHT Gores Holdings II 0.00 10.00 9.96 -0.40
2017‑07‑21 NASDAQ GLYC GlycoMimetics 1.00 11.50 24.19 110.35
2017‑07‑21 NASDAQ BPMC Blueprint Medicines 1.00 54.58 88.02 61.27
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 2.76 -21.14
2017‑07‑21 NASDAQ ABTX Allegiance Bancshares 3.00 39.00 38.70 -0.77
2017‑07‑21 NASDAQ SIEN Sientra 1.00 10.97 9.56 -12.85
2017‑07‑21 NASDAQ BVSN BroadVision 1.00 4.13 2.67 -35.23
2017‑07‑21 NASDAQ CUR Neuralstem 4.00 5.49 1.52 -72.22
2017‑07‑21 NASDAQ AFH Atlas Financial Holdings 4.00 14.80 17.90 20.95
2017‑07‑21 AMEX GSB GlobalSCAPE 4.00 5.06 3.59 -29.05
2017‑07‑21 NASDAQ BGNE BeiGene 1.00 77.29 155.96 101.79
2017‑07‑21 NYSE CBK Christopher & Banks 3.00 1.31 1.15 -12.21
2017‑07‑21 OTC TGLO theglobe.com 2.00 0.00 0.00 0.00
2017‑07‑21 NASDAQ FBIO Fortress Biotech 1.00 4.87 4.03 -17.25
2017‑07‑21 NASDAQ ADXS Advaxis 2.00 6.88 1.89 -72.53
2017‑07‑21 NASDAQ DFFN Diffusion Pharmaceuticals 2.00 2.20 0.63 -71.36
2017‑07‑21 NASDAQ CFCOU CF Corporation, Units 0.00 12.05 10.81 -10.29
2017‑07‑21 NASDAQ AVXS AveXis 1.00 83.65 121.47 45.21
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 1.00 29.10 18.50 -36.43
2017‑07‑21 NASDAQ ANAB AnaptysBio 0.00 27.26 123.12 351.65
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 1.00 3.70 6.29 70.00
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 18.43 -3.25
2017‑07‑21 NASDAQ CPSH CPS Technologies 2.00 1.27 1.53 20.47
2017‑07‑21 AMEX AE Adams Resources & Energy 5.00 41.02 41.99 2.36
2017‑07‑21 NASDAQ NVIV InVivo Therapeutics Holdings 2.00 2.20 0.48 -78.18
2017‑07‑21 NASDAQ XBIT XBiotech 0.00 4.80 4.79 -0.21
2017‑07‑21 NASDAQ TST TheStreet 0.00 0.89 1.47 65.17
2017‑07‑21 NASDAQ NEOT Neothetics 2.00 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 14.35 -9.52
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 3.00 17.50 19.75 12.86
2017‑07‑21 NASDAQ CYBE CyberOptics 6.00 24.70 16.25 -34.21
2017‑07‑21 NYSE GNE Genie Energy 3.00 6.85 4.57 -33.28
2017‑07‑21 AMEX STRP Straight Path Communications 1.00 179.50 183.43 2.19
2017‑07‑21 AMEX TPHS Trinity Place Holdings 1.00 7.10 6.14 -13.52
2017‑07‑21 NYSE IDT IDT 3.00 15.16 11.05 -27.11
2017‑07‑21 NASDAQ LARK Landmark Bancorp 3.00 29.40 28.66 -2.52
2017‑07‑21 NASDAQ GBT Global Blood Therapeutics 0.00 29.95 62.85 109.85
2017‑07‑21 NASDAQ SYBT Stock Yards Bancorp 1.00 36.75 36.55 -0.54
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 1.00 20.02 22.90 14.36
2017‑07‑21 OTC IWSY ImageWare Systems 2.00 1.05 1.05 0.00
2017‑07‑21 AMEX LTS Ladenburg Thalmann Financial Services 1.00 2.43 3.29 35.39
2017‑07‑21 NASDAQ USLM U.S. Lime & Minerals 5.00 81.46 73.90 -9.28
2017‑07‑21 NASDAQ MLNK ModusLink Global Solutions 4.00 1.66 2.45 47.59
2017‑07‑21 NASDAQ KTWO K2M Group Holdings 2.00 25.01 19.95 -20.23
2017‑07‑21 NASDAQ WASH Washington Trust Bancorp 3.00 50.40 54.10 7.34
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 70.04 7.74
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 2.95 -9.23
2017‑07‑21 NASDAQ ADMS Adamas Pharmaceuticals 0.00 17.66 26.02 47.34
2017‑07‑21 NASDAQ CTRN Citi Trends 3.00 21.95 22.23 1.28
2017‑07‑21 NASDAQ BMTC Bryn Mawr Bank 3.00 41.90 45.35 8.23
2017‑07‑21 NASDAQ NRIM Northrim BanCorp 4.00 29.75 33.85 13.78
2017‑07‑21 NASDAQ STRT Strattec Security 3.00 36.10 37.40 3.60
2017‑07‑21 NASDAQ KINS Kingstone Companies 4.00 15.60 19.90 27.56
2017‑07‑21 NASDAQ QURE uniQure N.V. 1.00 8.19 25.53 211.72
2017‑07‑21 NASDAQ ITI Iteris 3.00 6.24 5.48 -12.18
2017‑07‑21 OTC SINX Sionix 2.00 0.00 0.00 0.00
2017‑07‑21 NASDAQ JAKK JAKKS Pacific 6.00 3.70 2.15 -41.89
2017‑07‑21 NASDAQ PERY Ellis Perry International 6.00 19.91 26.45 32.85
2017‑07‑21 NASDAQ ZYNE Zynerba Pharmaceuticals 0.00 18.70 10.48 -43.96
2017‑07‑21 OTC SRCH Searchlight Minerals 2.00 0.07 0.07 0.00
2017‑07‑21 NASDAQ LOXO Loxo Oncology 0.00 73.13 113.91 55.76
2017‑07‑21 AMEX REI Ring Energy 3.00 12.45 14.65 17.67
2017‑07‑21 NASDAQ STDY SteadyMed 1.00 6.50 3.12 -52.08
2017‑07‑21 NASDAQ OZRK Bank of the Ozarks 2.00 46.78 51.14 9.32
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 30.64 6.72
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 23.46 50.38
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 72.00 -6.61
2017‑07‑21 NASDAQ ARGS Argos Therapeutics 2.00 0.31 1.35 335.48
2017‑07‑21 NASDAQ CASI CASI Pharmaceuticals 1.00 1.05 3.85 266.67
2017‑07‑21 AMEX CVRS Corindus Vascular Robotics 2.00 1.66 1.03 -37.95
2017‑07‑21 NASDAQ ONCS OncoSec Medical 1.00 1.08 1.78 64.81
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 2.36 15.12
2017‑07‑21 NASDAQ IPWR Ideal Power 1.00 2.62 1.23 -53.05
2017‑07‑21 OTC SNNY Sunnyside Bancorp 2.00 14.05 14.05 0.00
2017‑07‑21 AMEX LOV Spark Networks 2.00 0.92 15.11 1,542.39
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 1.50 56.25
2017‑07‑21 NASDAQ CWCO Consolidated Water Co. 6.00 12.90 12.95 0.39
2017‑07‑21 NASDAQ BIOL Biolase 2.00 0.82 0.42 -48.78
2017‑07‑21 NASDAQ FIVE Five Below 4.00 46.87 67.50 44.02
2017‑07‑21 NASDAQ CALA Calithera Biosciences 0.00 15.55 8.00 -48.55
2017‑07‑21 OTC XTNY Xiangtian Air Power Co. 3.00 2.20 2.20 0.00
2017‑07‑21 NASDAQ ESGR Enstar Group 3.00 205.30 196.25 -4.41
2017‑07‑21 NASDAQ FNHC Federated National Holding Co. 4.00 15.68 15.77 0.57
2017‑07‑21 NYSE IHC Independence Holding Co. 3.00 21.00 29.25 39.29
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 1.35 -28.95
2017‑07‑21 NASDAQ QRHC Quest Resource Holding 3.00 1.97 2.20 11.68
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 3.00 23.70 22.25 -6.12
2017‑07‑21 NASDAQ PRKR Parkervision 1.00 1.77 0.89 -49.72
2017‑07‑21 NASDAQ GALT Galectin Therapeutics 0.00 2.18 4.32 98.17
2017‑07‑21 NASDAQ EMKR EMCORE 6.00 11.15 5.40 -51.57
2017‑07‑21 NASDAQ DMTX Dimension Therapeutics 0.00 1.40 5.95 325.00
2017‑07‑21 NASDAQ DSPG DSP Group 6.00 12.25 12.40 1.22
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. 3.00 10.39 10.39 0.00
2017‑07‑21 NASDAQ RESN Resonant 1.00 4.44 4.40 -0.90
2017‑07‑21 NASDAQ VSAR Versartis, Inc.. 1.00 18.25 1.65 -90.96
2017‑07‑21 NASDAQ CBFV CB Financial Services 2.00 26.80 29.75 11.01
2017‑07‑21 NASDAQ CNLM CB Pharma Acquisition 2.00 10.20 10.20 0.00
2017‑07‑21 NASDAQ MBFI MB Financial 4.00 40.50 42.09 3.93
2017‑07‑21 NASDAQ CSFL Centerstate Banks 3.00 24.86 27.84 11.99
2017‑07‑21 NASDAQ CFBK Central Federal 3.00 2.07 2.43 17.39
2017‑07‑21 NASDAQ CHFN Charter Financial 4.00 17.76 20.00 12.61
2017‑07‑21 NASDAQ COBZ CoBiz Financial 2.00 17.59 19.70 12.00
2017‑07‑21 NYSE UNF Unifirst 5.00 140.95 158.95 12.77
2017‑07‑21 NASDAQ CGNT Cogentix Medical 4.00 1.83 2.89 57.92
2017‑07‑21 NASDAQ CUBN Commerce Union Bancshares, Inc. 3.00 25.10 25.64 2.15
2017‑07‑21 AMEX WYY WidePoint 4.00 0.47 0.48 2.13
2017‑07‑21 OTC STXS Stereotaxis 2.00 0.57 0.57 0.00
2017‑07‑21 NASDAQ RBCAA Republic Bancorp 3.00 35.30 38.91 10.23
2017‑07‑21 OTC SIGAQ SIGA Technologies 1.00 1.10 1.10 0.00
2017‑07‑21 NYSE OLP One Liberty Properties 3.00 24.64 22.94 -6.90
2017‑07‑21 NYSE FSB Franklin Financial Network 3.00 39.35 31.90 -18.93
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 2.15 -6.52
2017‑07‑21 NYSE TLYS Tilly's 3.00 9.91 13.92 40.46
2017‑07‑21 NASDAQ NEON Neonode 3.00 1.18 0.61 -48.31
2017‑07‑21 NASDAQ CATYW Cathay General Bancorp 5.00 17.65 22.21 25.84
2017‑07‑21 NASDAQ TNXP Tonix Pharmaceuticals Holding 2.00 4.29 3.40 -20.75
2017‑07‑21 NASDAQ CPAH CounterPath 1.00 2.18 3.90 78.90
2017‑07‑21 NASDAQ RXII RXI Pharmaceuticals 3.00 0.63 3.34 430.16
2017‑07‑21 AMEX GORO Gold Resource 4.00 4.27 4.47 4.68
2017‑07‑21 NASDAQ INOV Inovalon Holdings 6.00 12.95 11.90 -8.11
2017‑07‑21 NYSE BNED Barnes & Noble Education 5.00 7.53 7.37 -2.12
2017‑07‑21 NASDAQ SPNE SeaSpine Holdings 1.00 11.86 10.09 -14.92
2017‑07‑21 NASDAQ KOPN Kopin 1.00 4.03 3.23 -19.85
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 0.25 -65.99
2017‑07‑21 NASDAQ PDVW pdvWireless 1.00 24.15 32.75 35.61
2017‑07‑21 NASDAQ CLIR ClearSign Combustion 3.00 3.62 2.48 -31.72
2017‑07‑21 NASDAQ ATNI Atlantic Tele-Network 3.00 66.50 61.60 -7.37
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 3.00 18.32 19.80 8.05
2017‑07‑21 AMEX SYN Synthetic Biologics 3.00 0.52 0.38 -26.92
2017‑07‑21 NASDAQ XCRA Xcerra 7.00 9.73 9.71 -0.21
2017‑07‑21 NASDAQ SMED Sharps Compliance 1.00 4.39 4.63 5.47
2017‑07‑21 NASDAQ LAKE Lakeland Industries 7.00 16.05 13.10 -18.38
2017‑07‑21 AMEX NNVC NanoViricides 1.00 1.54 0.98 -36.36
2017‑07‑21 OTC SENY Sauer Energy 1.00 0.02 0.02 0.00
2017‑07‑21 NASDAQ RNST Renasant 2.00 41.65 42.85 2.88
2017‑07‑21 NASDAQ PVBC Provident Bancorp 2.00 21.15 24.10 13.95
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 32.54 1.88
2017‑07‑21 NASDAQ PLBC Plumas Bancorp 3.00 20.95 24.95 19.09
2017‑07‑21 NASDAQ ICCC ImmuCell 1.00 6.56 7.20 9.76
2017‑07‑21 NASDAQ RPRX Repros Therapeutics 1.00 0.37 0.67 81.08
2017‑07‑21 AMEX SENS Senseonics Holdings 2.00 2.36 2.94 24.58
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 6.55 -18.13
2017‑07‑21 NASDAQ KMPH KemPharm 1.00 3.50 6.00 71.43
2017‑07‑21 NASDAQ OFED Oconee Federal Financial 3.00 28.00 29.10 3.93
2017‑07‑21 NASDAQ OVLY Oak Valley Bancorp 4.00 15.44 22.25 44.11
2017‑07‑21 NASDAQ NVFY Nova Lifestyle 2.00 1.46 2.12 45.21
2017‑07‑21 NASDAQ NEWTZ Newtek Business Services 0.00 26.58 25.81 -2.90
2017‑07‑21 NASDAQ NCOM National Commerce 3.00 39.40 44.15 12.06
2017‑07‑21 NASDAQ MYOS MYOS RENS Technology 5.00 1.81 1.53 -15.47
2017‑07‑21 NASDAQ MICT Micronet Enertec Technologies 2.00 1.00 1.22 21.50
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 5.65 9.71
2017‑07‑21 NASDAQ TAYD Taylor Devices 5.00 13.15 11.16 -15.13
2017‑07‑21 NASDAQ TAIT Taitron Components 3.00 1.78 1.55 -12.92
2017‑07‑21 NASDAQ SBOT Stellar Biotechnologies 2.00 1.38 0.79 -42.75
2017‑07‑21 NASDAQ TFSL TFS Financial 4.00 15.66 15.14 -3.32
2017‑07‑21 NASDAQ TBBK Bancorp Inc. 1.00 7.39 10.90 47.50
2017‑07‑21 NASDAQ SFBC Sound Financial Bancorp 2.00 29.75 35.05 17.82
2017‑07‑21 NASDAQ SUNW Sunworks 3.00 2.06 1.05 -49.03
2017‑07‑21 NASDAQ SAMG Silvercrest Asset Management Group 4.00 13.50 14.95 10.74
2017‑07‑21 NASDAQ SIEB Siebert Financial 2.00 4.05 8.00 97.53
2017‑07‑21 NASDAQ SLCT Select Bancorp 3.00 12.47 13.19 5.77
2017‑07‑21 NASDAQ SAJA Sajan 4.00 5.82 5.82 0.00
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 24.00 -2.83
2017‑07‑21 AMEX ESNC EnSync 4.00 0.39 0.38 -3.85
2017‑07‑21 NASDAQ MBTF MBT Financial 3.00 9.65 10.45 8.29
2017‑07‑21 NASDAQ KOSS Koss 3.00 1.90 1.97 3.68
2017‑07‑21 NYSE CDR Cedar Realty Trust 4.00 5.14 4.10 -20.23
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 20.05 0.25
2017‑07‑21 NASDAQ RNWK RealNetworks 3.00 4.35 2.75 -36.78
2017‑07‑21 NASDAQ CIZN Citizens Holding Co. 2.00 25.75 21.91 -14.91
2017‑07‑21 NASDAQ BANR Banner 4.00 55.92 55.75 -0.30
2017‑07‑21 NASDAQ HDSN Hudson Technologies 7.00 8.32 6.07 -27.04
2017‑07‑21 NASDAQ CLRO ClearOne 3.00 9.70 8.07 -16.75
2017‑07‑21 NASDAQ SMMF Summit Financial Group 4.00 21.17 24.92 17.71
2017‑07‑21 NASDAQ HOVNP Hovnanian Enterprises 1.00 7.27 7.25 -0.28
2017‑07‑21 NASDAQ HTBI HomeTrust Bancshares 3.00 24.05 26.25 9.15
2017‑07‑21 NASDAQ SFST Southern First Bancshares 3.00 37.05 43.35 17.00
2017‑07‑21 NASDAQ HMNF HMN Financial 4.00 17.60 19.20 9.09
2017‑07‑21 NASDAQ HWBK Hawthorn Bancshares 2.00 20.75 20.60 -0.72
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 20.20 5.73
2017‑07‑21 NASDAQ HRMNU Harmony Merger 2.00 10.85 10.85 0.00
2017‑07‑21 NASDAQ HRMN Harmony Merger 2.00 10.38 10.26 -1.16
2017‑07‑21 NASDAQ GFED Guaranty Federal Bancshares 3.00 21.60 22.30 3.24
2017‑07‑21 NASDAQ IFON InfoSonics 4.00 0.44 1.24 183.11
2017‑07‑21 NASDAQ GPIAW GP Investments Acquisition 1.00 0.72 0.77 7.24
2017‑07‑21 NYSE PSB PS Business Parks 3.00 129.52 111.77 -13.70
2017‑07‑21 NASDAQ GPIAU GP Investments Acquisition 1.00 10.98 10.16 -7.47
2017‑07‑21 NASDAQ GPIA GP Investments Acquisition 1.00 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 9.53 -9.32
2017‑07‑21 NASDAQ GALTU Galectin Therapeutics Inc Units 0.00 4.10 4.10 0.00
2017‑07‑21 NASDAQ GAIA Gaiam 5.00 11.85 12.95 9.28
2017‑07‑21 NASDAQ REIS Reis 2.00 20.70 19.25 -7.00
2017‑07‑21 NASDAQ DRNA Dicerna Pharmaceuticals 2.00 4.13 12.49 202.42
2017‑07‑21 NASDAQ FEIM Frequency Electronics 2.00 8.59 10.09 17.46
2017‑07‑21 NYSE PFS Provident Financial Services 3.00 25.58 25.94 1.41
2017‑07‑21 NASDAQ BDGE Bridge Bancorp 3.00 32.95 33.55 1.82
2017‑07‑21 NASDAQ FBNK First Connecticut Bancorp 4.00 26.00 25.50 -1.92
2017‑07‑21 NASDAQ EDGW Edgewater Technology 5.00 7.02 6.53 -6.98
2017‑07‑21 NASDAQ GBNK Guaranty Bancorp 2.00 26.65 28.45 6.75
2017‑07‑21 NASDAQ HTGM HTG Molecular Diagnostics 1.00 2.37 4.90 106.75
2017‑07‑21 NASDAQ LFVN Lifevantage 6.00 4.10 4.09 -0.24
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 37.15 0.95
2017‑07‑21 NASDAQ ADMA ADMA Biologics 2.00 3.56 3.78 6.18
2017‑07‑21 NASDAQ ELECW Electrum Special Acquisition 2.00 0.38 0.35 -7.89
2017‑07‑21 NASDAQ ELEC Electrum Special Acquisition 2.00 10.10 10.38 2.77
2017‑07‑21 NASDAQ ELSE Electro-Sensors 6.00 3.67 3.88 5.87
2017‑07‑21 NASDAQ NWFL Norwood Financial 3.00 43.04 29.98 -30.34
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 1.00 10.00 10.20 2.00
2017‑07‑21 NASDAQ TBNK Territorial Bancorp 1.00 30.54 30.77 0.75
2017‑07‑21 NYSE NL NL Industries 5.00 7.35 8.25 12.24
2017‑07‑21 NASDAQ VRML Vermillion 3.00 1.59 1.35 -15.09
2017‑07‑21 NASDAQ CADT DT Asia Investments 2.00 9.88 9.88 0.00
2017‑07‑21 NYSE GKOS Glaukos 5.00 40.33 31.27 -22.46
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 3.45 -19.77
2017‑07‑21 NASDAQ JCS Communications Systems 5.00 4.48 3.65 -18.53
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 3.00 25.10 27.46 9.40
2017‑07‑21 NASDAQ NVTR Nuvectra 2.00 12.20 10.20 -16.39
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 32.20 4.38
2017‑07‑21 NASDAQ LKFN Lakeland Financial 3.00 45.22 47.63 5.33
2017‑07‑21 NASDAQ IMDZ Immune Design 3.00 9.95 3.25 -67.34
2017‑07‑21 NASDAQ PSTI Pluristem Therapeutics 0.00 1.20 1.38 15.00
2017‑07‑21 NASDAQ ANGO AngioDynamics 5.00 15.65 17.24 10.16
2017‑07‑21 NASDAQ CPHC Canterbury Park Holding 5.00 11.20 14.13 26.16
2017‑07‑21 NYSE MDLY Medley Management 5.00 6.45 6.35 -1.55
2017‑07‑21 NASDAQ BSF Bear State Financial 4.00 9.13 10.27 12.49
2017‑07‑21 NASDAQ BOTJ Bank of the James Financial Group 3.00 14.97 15.09 0.80
2017‑07‑21 OTC VIICQ Vision Industries 2.00 0.00 0.00 0.00
2017‑07‑21 NASDAQ BANFP BFC Capital Trust II 4.00 27.00 27.42 1.56
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 1.30 154.90
2017‑07‑21 AMEX MJCO Majesco 4.00 5.00 5.65 13.00
2017‑07‑21 NASDAQ ACBI Atlantic Capital Bancshares 4.00 18.60 17.50 -5.91
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 5.00 27.80 31.15 12.05
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 2.03 -56.16
2017‑07‑21 NASDAQ ORBC ORBCOMM 3.00 11.69 10.80 -7.61
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 45.15 6.74
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 39.38 -1.03
2017‑07‑21 AMEX TGC Tengasco 3.00 0.72 0.70 -2.78
2017‑07‑21 NASDAQ MEET MeetMe 4.00 5.25 2.59 -50.67
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 14.17 -16.50
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 2.09 12.97
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 0.68 88.89
2017‑07‑21 AMEX ACY Aerocentury 3.00 12.70 14.78 16.38
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 9.05 -22.38
2017‑07‑21 NASDAQ PULM Pulmatrix 0.00 2.40 1.43 -40.42
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 5.00 103.66 101.48 -2.10
2017‑07‑21 AMEX CAW CCA Industries 3.00 3.70 3.00 -18.92
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 0.36 9.09
2017‑07‑21 AMEX GVP GSE Systems 5.00 2.95 3.50 18.64
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 2.00 0.84 0.84 0.00
2017‑07‑21 OTC VASO Vasomedical 1.00 0.12 0.12 0.00
2017‑07‑21 NYSE FCF First Commonwealth Financial 5.00 12.79 14.37 12.35
2017‑07‑21 NASDAQ GBCI Glacier Bancorp 2.00 34.98 40.12 14.69
2017‑07‑21 NYSE CIA Citizens 4.00 7.70 7.09 -7.92
2017‑07‑21 AMEX SSY SunLink Health Systems 6.00 1.65 1.46 -11.52
2017‑07‑21 NASDAQ CBIO Catalyst Biosciences 2.00 4.28 26.65 522.66
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 4.18 47.18
2017‑07‑21 OTC USEL usell.com 4.00 0.85 0.85 0.00
2017‑07‑21 NYSE NPK National Presto Industries 4.00 111.50 102.20 -8.34
2017‑07‑21 NASDAQ LSBK Lake Shore Bancorp 3.00 15.79 16.40 3.86
2017‑07‑21 NASDAQ VBIV VBI Vaccines, Inc. 3.00 4.75 3.89 -18.11
2017‑07‑21 NASDAQ IMMY Imprimis Pharmaceuticals 2.00 2.91 1.78 -38.83
2017‑07‑21 NASDAQ APPF AppFolio 2.00 35.30 44.40 25.78
2017‑07‑21 NASDAQ MDGN Medgenics 1.00 5.57 5.57 0.00
2017‑07‑21 NASDAQ CPRX Catalyst Pharmaceuticals 2.00 2.95 3.23 9.49
2017‑07‑21 NASDAQ EDIT Editas Medicine 1.00 15.82 35.89 126.86
2017‑07‑21 NASDAQ LEDS SemiLEDS 3.00 2.32 4.28 84.48
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 2.00 36.35 36.57 0.61
2017‑07‑21 NYSE AGX Argan 4.00 63.10 39.25 -37.80
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 2.22 -12.25
2017‑07‑21 NASDAQ PBIB Porter Bancorp 3.00 10.31 14.35 39.19
2017‑07‑21 NASDAQ BSQR BSQUARE 0.00 5.50 3.75 -31.82
2017‑07‑21 OTC LVNVF Levon Resources 2.00 0.35 0.35 0.00
2017‑07‑21 AMEX AXN Aoxing Pharmaceutical 2.00 0.29 0.12 -57.93
2017‑07‑21 AMEX CRMD CorMedix 2.00 0.41 0.32 -22.20
2017‑07‑21 NASDAQ CCXI ChemoCentryx 5.00 10.05 9.56 -4.88
2017‑07‑21 NASDAQ OTIC Otonomy 1.00 18.90 5.90 -68.78
2017‑07‑20 NYSE FDX FedEx 7.00 211.88 252.22 19.04
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 4.65 -26.31
2017‑07‑18 NASDAQ WTFCW Wintrust Financial 4.00 54.90 59.60 8.56
2017‑07‑18 NASDAQ WTFCM Wintrust Financial 4.00 28.18 27.44 -2.63
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 XFCH X-Factor Communications Holdings 2.00 0.05 0.05 0.00
2017‑07‑18 NASDAQ SBFGP SB Financial Group 4.00 16.50 18.00 9.09
2017‑07‑18 NASDAQ RMGN RMG Networks Holding 3.00 0.70 0.82 17.14
2017‑07‑18 NASDAQ QPAC Quinpario Acquisition 2 4.00 8.61 8.61 0.00
2017‑07‑18 OTC WTSLQ Wet Seal 3.00 0.00 0.00 0.00
2017‑07‑18 NASDAQ SCWX SecureWorks 0.00 10.78 9.93 -7.88
2017‑07‑18 OTC WSHE E-Debit Global 2.00 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 OTC WPWR Well Power 1.00 0.00 0.00 0.00
2017‑07‑18 NASDAQ CRSP CRISPR Therapeutics 1.00 17.00 43.04 153.18
2017‑07‑18 NYSE KTP Structured Products CorTS, J.C. Penney Debs, 7 5 5.00 17.69 15.85 -10.40
2017‑07‑18 NYSE HVT Haverty Furniture Companies 3.00 22.25 20.95 -5.84
2017‑07‑18 OTC BEST Shiner International 2.00 0.10 0.10 0.00
2017‑07‑18 OTC RACK Rackwise 3.00 0.20 0.20 0.00
2017‑07‑18 NASDAQ TGTX TG Therapeutics 1.00 11.25 14.05 24.89
2017‑07‑18 OTC CDKG China Du Kang Co. 5.00 0.06 0.06 0.00
2017‑07‑18 OTC YIHG Yakun International Investment & Holding Group 4.00 0.02 0.02 0.00
2017‑07‑18 NYSE FXSG CurrencyShares Singapore Dollar Trust 1.00 71.78 74.50 3.79
2017‑07‑18 OTC ACCA Acacia Diversified Holdings 3.00 1.68 1.68 0.00
2017‑07‑18 NASDAQ BYFC Broadway Financial 2.00 2.29 2.48 8.30
2017‑07‑18 OTC RGIN Regenicin 3.00 0.15 0.15 0.00
2017‑07‑18 NASDAQ CDEV Centennial Resource Development 0.00 16.27 18.95 16.47
2017‑07‑18 NASDAQ BCTF Bancorp 34 1.00 14.05 15.28 8.72
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 OTC ZNCM Zunicom 4.00 0.11 0.11 0.00
2017‑07‑18 NASDAQ IIIN Insteel Industries 3.00 32.69 29.78 -8.90
2017‑07‑17 OTC WKLN Walker Lane Exploration 3.00 0.10 0.10 0.00
2017‑07‑17 NYSE FXC CurrencyShares Canadian Dollar Trust 1.00 77.77 77.91 0.18
2017‑07‑17 OTC SOYL American Soil Technologies 2.00 0.00 0.00 0.00
2017‑07‑17 NASDAQ HSII Heidrick & Struggles International 4.00 22.45 25.50 13.59
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 14.69 145.65
2017‑07‑17 NASDAQ CHMA Chiasma 2.00 1.45 1.52 5.17
2017‑07‑17 NASDAQ OMNT Ominto 4.00 8.97 3.05 -66.00
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 3.72 -6.06
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 1.62 -17.77
2017‑07‑17 NYSE NSP Insperity 5.00 72.30 66.75 -7.68
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 85.40 18.61
2017‑07‑17 OTC SUGR Sugar Creek Financial 4.00 13.95 13.95 0.00
2017‑07‑17 NYSE VAC Marriott Vacations Worldwide 6.00 115.71 144.70 25.05
2017‑07‑17 NASDAQ PRSC Providence Service 7.00 49.87 64.86 30.06
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 2.59 37.04
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 1.00 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 4.00 96.54 87.98 -8.87
2017‑07‑17 NASDAQ ADVM Adverum Biotechnologies 2.00 2.70 6.95 157.41
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 3.00 0.84 0.84 0.00
2017‑07‑17 NASDAQ HVBC HV Bancorp 1.00 14.40 14.63 1.60
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 7.08 8.09
2017‑07‑17 NASDAQ BWINB Baldwin & Lyons 4.00 24.25 23.20 -4.33
2017‑07‑17 NASDAQ BOFIL Bofi Holding 2.00 25.60 25.55 -0.20
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 59.94 18.95
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 4.86 -3.57
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 20.90 5.82
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 42.68 8.46
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 3.38 131.51
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 36.00 8.93
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 21.72 -14.01
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 7.70 12.41
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 27.91 66.43
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 5.00 36.70 40.40 10.08
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 2.22 -44.91
2017‑07‑17 NASDAQ CLDCW China Lending 2.00 0.17 0.17 0.00
2017‑07‑17 NASDAQ CLSD Clearside Biomedical 1.00 9.62 6.08 -36.80
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 7.46
2017‑07‑17 NASDAQ EVOK Evoke Pharma 2.00 2.52 2.04 -19.05
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 10.13 46.60
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 3.60 5.88
2017‑07‑17 NASDAQ GOVNI Government Properties Income Trust 1.00 25.80 24.97 -3.23
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 1.05 18.64
2017‑07‑17 OTC UOLI Uonlive 2.00 0.07 0.07 0.00
2017‑07‑17 NYSE KDMN Kadmon Holdings 1.00 3.05 3.64 19.34
2017‑07‑17 NASDAQ IONS Ionis Pharmaceuticals 1.00 53.01 51.03 -3.74
2017‑07‑17 NASDAQ LMRKO Landmark Infrastructure Partners 3.00 25.29 24.45 -3.30
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 10.71 3.58
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 1.93 13.53
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 1.00 0.48 0.81 68.75
2017‑07‑17 AMEX IHT Innsuites Hospitality Trust 2.00 1.98 1.70 -14.14
2017‑07‑17 AMEX INS Intelligent Systems 3.00 3.69 4.78 29.54
2017‑07‑17 NASDAQ MSBI Midland States Bancorp 1.00 33.92 31.44 -7.31
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 1.85 68.18
2017‑07‑17 NASDAQ NH NantHealth 1.00 4.27 3.13 -26.70
2017‑07‑17 AMEX PED Pedevco 1.00 0.65 0.29 -55.38
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 20.80 5.32
2017‑07‑17 AMEX TRT Trio-Tech International 7.00 4.88 5.84 19.67
2017‑07‑17 NASDAQ PAVM PAVmed 1.00 4.60 1.58 -65.65
2017‑07‑17 NASDAQ PAVMW PAVmed 1.00 1.61 0.30 -81.37
2017‑07‑17 NASDAQ LMRKP Landmark Infrastructure Partners 3.00 25.19 25.12 -0.28
2017‑07‑17 NASDAQ PTGX Protagonist Therapeutics 1.00 12.66 17.46 37.91
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 15.93 6.56
2017‑07‑17 NASDAQ SCACU Saban Capital Acquisition 0.00 10.70 10.45 -2.34
2017‑07‑17 NYSE RLI RLI 1.00 54.03 61.23 13.33
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 3.00 24.98 24.50 -1.92
2017‑07‑17 NASDAQ SNHNL Senior Housing Properties Trust 3.00 27.15 26.00 -4.24
2017‑07‑17 NASDAQ MTGEP American Capital Mortgage Investment 4.00 25.87 25.90 0.12
2017‑07‑17 NASDAQ SRTS Sensus Healthcare 3.00 3.66 5.54 51.37
2017‑07‑17 NASDAQ SRTSW Sensus Healthcare 3.00 0.60 0.68 13.33
2017‑07‑17 NASDAQ ABAC Aoxin Tianli Group 3.00 2.41 2.49 3.32
2017‑07‑17 NASDAQ AMEH Apollo Medical Holdings 2.00 9.50 19.75 107.89
2017‑07‑17 NASDAQ STLRU Stellar Acquisition III 1.00 10.55 10.66 1.04
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 2.00 33.26 30.40 -8.60
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 10.53 3.03
2017‑07‑17 NASDAQ BHACR Barington 1.00 0.38 0.41 7.89
2017‑07‑17 NASDAQ BHACU Barington 1.00 10.43 10.40 -0.29
2017‑07‑17 AMEX ZDGE Zedge 0.00 2.13 3.25 52.58
2017‑07‑17 NASDAQ BYBK Bay Bancorp 2.00 7.55 12.90 70.86
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 25.23 -3.30
2017‑07‑17 NASDAQ BPFHW Boston Private Financial Holdings 4.00 10.24 9.29 -9.28
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 1.52 10.95
2017‑07‑17 NASDAQ NEWTL Newtek Business Services 0.00 25.44 25.31 -0.51
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 25.64 -3.10
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 1.00 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 26.12 57.16
2017‑07‑17 NASDAQ CYRX CryoPort 3.00 5.91 8.17 38.24
2017‑07‑17 NASDAQ EAGLW Double Eagle Acquisition 3.00 0.46 0.83 80.43
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 1.00 10.15 10.10 -0.49
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 23.37 6.28
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 35.72 15.67
2017‑07‑17 OTC WASM Westmountain 3.00 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 2.90 107.14
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 2.00 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 2.07 47.86
2017‑07‑17 OTC ICLDW InterCloud Systems 2.00 0.30 0.30 0.00
2017‑07‑17 NASDAQ IRDMB Iridium Communications 5.00 383.60 431.51 12.49
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 12.05 -23.30
2017‑07‑17 NASDAQ OHGI One Horizon Group 3.00 0.83 1.04 25.30
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 PAAC Pacific Special Acquisition 1.00 10.10 7.45 -26.24
2017‑07‑17 NASDAQ PAACR Pacific Special Acquisition 1.00 0.57 0.59 3.51
2017‑07‑17 NASDAQ SHSP SharpSpring 3.00 4.40 5.14 16.82
2017‑07‑17 OTC XDSL mPhase Technologies 1.00 0.00 0.00 0.00
2017‑07‑17 NASDAQ TIL Till Capital 0.00 3.90 3.91 0.26
2017‑07‑17 OTC XNYH Xinyinhai Technology 0.00 0.00 0.00 0.00
2017‑07‑17 NASDAQ SSFN Stewardship Financial 4.00 9.30 11.35 22.04
2017‑07‑17 OTC XREG XR Energy 2.00 0.01 0.01 0.00
2017‑07‑17 OTC XTGRF Xtra-Gold Resources 1.00 0.18 0.18 0.00
2017‑07‑17 NASDAQ TRTL Terrapin 3 Acquisition 2.00 9.81 9.81 0.00
2017‑07‑17 NASDAQ TCBIL Texas Capital Bancshares 4.00 25.39 25.50 0.43
2017‑07‑17 NASDAQ TCBIW Texas Capital Bancshares 4.00 64.03 68.26 6.61
2017‑07‑17 OTC YEWB Yew Bio-Pharm Group 4.00 0.28 0.28 0.00
2017‑07‑17 OTC VRTA Vestin Realty Mortgage I 3.00 2.68 2.68 0.00
2017‑07‑17 OTC VRTB Vestin Realty Mortgage II 2.00 2,610.00 2,610.00 0.00
2017‑07‑17 NASDAQ WAFDW Washington Federal 4.00 17.27 19.99 15.75
2017‑07‑17 NASDAQ WVVIP Willamette Valley Vineyards 6.00 5.05 5.00 -0.99
2017‑07‑17 OTC ZDVN ZD Ventures 1.00 0.12 0.12 0.00
2017‑07‑17 NASDAQ VTGN VistaGen Therapeutics 3.00 1.77 1.18 -33.33
2017‑07‑17 NASDAQ XGTIW XG Technology 4.00 6.56 6.46 -1.52
2017‑07‑17 NASDAQ ZN Zion Oil & Gas 0.00 4.11 4.28 4.14
2017‑07‑17 NASDAQ TYHT Shineco 3.00 2.16 2.08 -3.70
2017‑07‑17 NASDAQ TRHC Tabula Rasa HealthCare 1.00 15.05 32.48 115.81
2017‑07‑17 OTC ZNTR Zentric 1.00 0.00 0.00 0.00
2017‑07‑17 NYSE AFA American Financial Group, Inc. 3.00 25.26 25.35 0.36
2017‑07‑17 NYSE AFW American Financial Group, Inc. 3.00 25.05 25.05 0.00
2017‑07‑17 NYSE ODC Oil-Dri of America 2.00 41.10 39.57 -3.72
2017‑07‑17 NASDAQ NTNX Nutanix 1.00 22.75 35.60 56.48
2017‑07‑17 NYSE AFGH American Financial Group 3.00 27.60 25.60 -7.25
2017‑07‑17 NASDAQ AMMA Alliance MMA 2.00 1.01 0.66 -34.65
2017‑07‑17 NASDAQ AXAR Axar Acquisition 1.00 10.00 10.10 1.00
2017‑07‑17 OTC BKFGD BKF Capital Group 3.00 8.50 8.50 0.00
2017‑07‑17 NASDAQ BL BlackLine 2.00 36.85 40.19 9.06
2017‑07‑17 NASDAQ CKPT Checkpoint Therapeutics 1.00 9.10 4.55 -50.00
2017‑07‑17 NASDAQ NURO NeuroMetrix 3.00 2.20 1.36 -37.95
2017‑07‑17 OTC FLSR FLASR 2.00 0.00 0.00 0.00
2017‑07‑17 NYSE HVT.A Haverty Furniture Companies 3.00 22.80 21.00 -7.89
2017‑07‑17 AMEX OGEN Oragenics 3.00 0.39 1.69 333.33
2017‑07‑17 NYSE JMPC JMP Group 3.00 25.30 25.35 0.20
2017‑07‑17 NYSE KWN Kennedy-Wilson Holdings 6.00 25.63 24.99 -2.50
2017‑07‑17 NYSE MFO MFA Financial 4.00 25.47 25.82 1.37
2017‑07‑17 NYSE PVTD PrivateBancorp 4.00 25.60 25.60 0.00
2017‑07‑17 NASDAQ WSFS WSFS Financial 3.00 45.85 49.05 6.98
2017‑07‑17 AMEX MGT MGT Capital Investments 1.00 2.36 2.36 0.00
2017‑07‑17 OTC PUSH Publix Super Markets 4.00 20.00 20.00 0.00
2017‑07‑17 NYSE GJV Synthetic Fixed-Income Sec STRATS 2006-04, 7.00% News 2.00 25.82 25.60 -0.85
2017‑07‑17 NYSE