NameLP
Creatorroi
Latest Trade2017-11-17
Performance0.975
Current Holdings1388
Rules
0<EvToEbit<15;
MarketCap < 300M;
Price<10;
roic>15;

Simple metrics


Copy Screen Create Alert
Buy Date Exchange Symbol Company Ev To Ebit Market Cap roic Buy Price Current Price % Change
2017‑11‑17 NASDAQ FCRE FC Global Realty 9.05 9.42 1.09 1.09 0.00
2017‑11‑17 OTC AMAZ Amazing Energy Oil & Gas 0.00 3.01 0.25 0.25 0.00
2017‑11‑17 OTC VKIN Viking Investments Group 11.03 4.23 0.18 0.18 0.00
2017‑11‑17 OTC ENGT Energy & Technology 1.66 0.37 0.01 0.01 0.00
2017‑11‑17 NASDAQ CIDM Cinedigm 16.57 0.35 1.31 1.31 0.00
2017‑11‑17 NASDAQ GLBR Global Brokerage 6.76 0.57 1.10 1.10 0.00
2017‑11‑17 AMEX CTEK CynergisTek 1,032.26 33.47 0.34 4.04 4.04 0.00
2017‑11‑17 OTC HDYN HyperDynamics -1.42 32.94 5.40 1.56 1.56 0.00
2017‑11‑17 OTC BLKU Blink Couture -10.12 0.29 0.82 0.75 0.75 0.00
2017‑11‑10 AMEX CDOR Condor Hospitality Trust 115.43 0.19 9.92 9.30 -6.25
2017‑11‑10 NASDAQ WMIH WMIH 138.27 1.04 0.68 0.71 4.56
2017‑11‑10 OTC CLEV Concrete Leveling Systems -465.74 8.89 0.15 1.39 1.39 0.00
2017‑11‑09 OTC PHIL PHI Group -7.10 0.43 0.21 0.08 0.08 0.00
2017‑11‑09 OTC SMAK Smack Sportswear -0.01 3.55 10.14 0.02 0.02 0.00
2017‑11‑09 NASDAQ INAP Internap 295.74 42.04 3.73 4.04 8.31
2017‑11‑09 OTC RMHB Rocky Mountain High Brands -9.04 64.28 1.27 0.09 0.09 0.00
2017‑11‑09 OTC APYP APPYEA -0.38 0.24 1.69 0.00 0.00 0.00
2017‑11‑09 NASDAQ MATR Mattersight 88.10 3.29 2.90 2.80 -3.45
2017‑11‑09 OTC PSNX PureSnax International 1.93 0.50 1.26 0.00 0.00 0.00
2017‑11‑09 OTC HLWD Almost Never Films -2.06 12.44 10.14 0.07 0.07 0.00
2017‑11‑09 OTC IMDC In Media 0.32 0.72 0.00 0.00 0.00
2017‑11‑09 OTC MIHI Medina International Holdings 126.85 109.07 0.81 2.78 2.78 0.00
2017‑11‑03 OTC CVAT Cavitation Technologies 5.83 0.93 0.03 0.03 0.00
2017‑11‑03 OTC EOMN Eye On Media Network -8.89 8.61 1.63 0.30 0.30 0.00
2017‑11‑03 OTC RGUS REGI -27.58 4.59 0.18 0.14 0.14 0.00
2017‑11‑03 OTC CDWHF CDW Holding 19.52 0.40 0.12 0.12 0.00
2017‑10‑31 NASDAQ DXTR Dextera Surgical -0.00 2.45 2.04 0.18 0.16 -13.51
2017‑10‑31 OTC VPCO Healthier Choices Management 293.27 4.35 0.01 0.01 0.00
2017‑10‑31 OTC DIMN Diamante Minerals -7.03 5.15 15.86 0.10 0.10 0.00
2017‑10‑31 NASDAQ CRDC Cardica -1.33 23.17 2.04 2.60 2.60 0.00
2017‑10‑31 OTC GAWK Gawk -0.08 0.72 0.54 0.00 0.00 0.00
2017‑10‑06 OTC SGUI Sanguine 0.29 1.90 0.04 0.04 0.00
2017‑10‑06 OTC LBTG Liberty Coal Energy 0.15 2.82 0.00 0.00 0.00
2017‑10‑04 OTC AAPT All American Pet 0.23 0.67 0.00 0.00 0.00
2017‑10‑04 OTC CGII Computer Graphics International 0.30 2.99 0.02 0.02 0.00
2017‑10‑04 OTC LLEN L&L Energy 1.05 0.19 0.02 0.02 0.00
2017‑10‑02 OTC CMCI China Modern Agricultural Information -166.25 12.74 0.41 0.24 0.24 0.00
2017‑10‑02 OTC ASPZ Asia Properties -299.37 1.64 0.10 0.04 0.04 0.00
2017‑10‑02 OTC TMXN Trimax 1.45 0.41 0.00 0.00 0.00
2017‑10‑02 OTC MMTC Micro Imaging Technology 2.62 2.62 0.39 0.39 0.00
2017‑10‑02 OTC DTOR Del Toro Silver 1.37 1.44 0.06 0.06 0.00
2017‑09‑28 OTC NSEH NuState Energy Holdings 1.14 0.36 0.00 0.00 0.00
2017‑09‑28 NASDAQ DMPI DelMar Pharmaceuticals 12.31 1.22 0.84 0.86 1.78
2017‑09‑28 NASDAQ SINO Sino-Global Shipping America 28.64 0.18 3.06 2.82 -7.84
2017‑09‑26 NASDAQ EGAN eGain 93.11 0.63 2.65 3.42 29.25
2017‑09‑25 AMEX VSR Versar 0.13 0.00 1.66 0.48 0.48 0.00
2017‑09‑25 NASDAQ RAVE Rave Restaurant Group 17.95 6.01 1.89 1.67 -11.64
2017‑09‑21 NASDAQ CCUR Concurrent Computer 58.04 0.65 6.00 6.09 1.50
2017‑09‑19 OTC FNHI Franchise Holdings International -9.15 1.42 1.13 0.05 0.05 0.00
2017‑09‑15 NASDAQ LPTH LightPath Technologies 70.01 0.19 2.61 2.57 -1.53
2017‑09‑15 NASDAQ PDEX Pro-Dex 30.79 0.37 7.45 7.50 0.67
2017‑09‑11 NASDAQ ADES Advanced Emissions Solutions 230.65 1.28 9.93 11.12 11.98
2017‑09‑07 NASDAQ IRMD iRadimed 156.60 0.23 9.85 13.15 33.50
2017‑09‑07 NASDAQ FRAN Francesca's Holdings 4.49 253.12 0.36 7.00 7.43 6.14
2017‑09‑07 OTC PGOL Patriot Gold -14.42 4.06 0.52 0.08 0.08 0.00
2017‑09‑07 OTC MCIG mCig 96.28 0.29 0.25 0.25 0.00
2017‑09‑07 OTC ALYE Aly Energy Services -0.05 0.41 5.33 0.03 0.03 0.00
2017‑08‑31 OTC CLIS ClickStream 2.47 1.35 0.03 0.03 0.00
2017‑08‑23 OTC TSOI Therapeutic Solutions International -0.28 5.26 1.62 0.01 0.01 0.00
2017‑08‑23 OTC MTWO Roomlinx -0.72 15.69 2.81 0.12 0.12 0.00
2017‑08‑23 OTC SCRCQ ScripsAmerica 0.14 1.35 0.00 0.00 0.00
2017‑08‑23 OTC STWSQ STW Resources Holding 0.11 0.72 0.00 0.00 0.00
2017‑08‑23 OTC WCVC West Coast Ventures Group 221.06 0.99 2.50 2.50 0.00
2017‑08‑23 OTC VNGE Vanguard Energy -0.05 0.12 -0.03 0.95 0.95 0.00
2017‑08‑23 OTC VNUE VNUE 0.18 1.37 0.00 0.00 0.00
2017‑08‑23 OTC VOIL Virtus Oil and Gas 2.03 1.86 0.03 0.03 0.00
2017‑08‑23 OTC TTTM T3 Motion 1.77 1.32 0.08 0.08 0.00
2017‑08‑23 OTC VRCV Varca Ventures 4.91 5.04 0.07 0.07 0.00
2017‑08‑23 OTC VRDR Verde Resources 2.88 0.18 0.03 0.03 0.00
2017‑08‑23 OTC VRME VerifyMe 1.05 1.29 0.08 0.08 0.00
2017‑08‑23 OTC GBSN Great Basin Scientific 0.07 1.59 0.00 0.00 0.00
2017‑08‑23 OTC DSOX Triton Emission Solutions 0.88 0.78 0.01 0.01 0.00
2017‑08‑23 OTC LRDC Laredo Oil 3.81 0.51 0.07 0.07 0.00
2017‑08‑23 OTC PLFX Pulse Evolution 77.65 8.95 0.59 0.59 0.00
2017‑08‑23 NYSE PQ Petroquest Energy 36.30 0.36 2.00 1.79 -10.50
2017‑08‑23 OTC PNIK Precious Investments 0.00 1.26 1.00 1.00 0.00
2017‑08‑23 OTC PORS Portus 7.29 1.95 0.13 0.13 0.00
2017‑08‑23 OTC SLGX Sillenger Exploration 0.10 2.29 0.00 0.00 0.00
2017‑08‑23 OTC SLIO Solo International 0.13 0.57 0.00 0.00 0.00
2017‑08‑23 OTC SLNM Salon Media Group 12.03 0.98 0.08 0.08 0.00
2017‑08‑23 OTC DIMI DiMi Telematics International 0.85 3.21 0.30 0.30 0.00
2017‑08‑23 OTC SLPC Sichuan Leaders Petrochemical 46.13 5,163.51 1.50 1.50 0.00
2017‑08‑23 OTC IDDR IDdriven -1.01 2.27 1.07 0.02 0.02 0.00
2017‑08‑23 OTC MDFI Medefile International -2.36 1.01 0.99 0.04 0.04 0.00
2017‑08‑23 OTC SMDM Singing Machine 18.01 0.23 0.46 0.46 0.00
2017‑08‑23 OTC NXCN NXChain 121.87 2.24 5.00 5.00 0.00
2017‑08‑23 OTC REEMF Rare Element Resources 12.71 4.95 0.24 0.24 0.00
2017‑08‑23 OTC RSPI RespireRx Pharmaceuticals 0.02 0.05 1.68 0.02 0.02 0.00
2017‑08‑23 OTC SAPX Seven Arts Entertainment 0.00 3.34 0.00 0.00 0.00
2017‑08‑23 OTC TKCI Turnkey Capital -2.90 0.78 0.57 0.02 0.02 0.00
2017‑08‑23 OTC SMRN Smartag International -2.58 0.63 0.32 0.02 0.02 0.00
2017‑08‑23 OTC SMME SmartMetric -7.01 13.50 0.81 0.07 0.07 0.00
2017‑08‑23 OTC BRVO Bravo Multinational -0.00 0.00 0.81 0.00 0.00 0.00
2017‑08‑23 OTC BXNG Bang Holdings -25.47 28.79 1.47 1.23 1.23 0.00
2017‑08‑23 OTC SNPY Sino Payments 0.65 0.28 0.05 0.05 0.00
2017‑08‑23 OTC SNRY Solar Energy Initiatives 0.04 0.67 0.00 0.00 0.00
2017‑08‑23 OTC SNWR Sanwire 0.04 0.34 0.00 0.00 0.00
2017‑08‑23 OTC SOLS Sollensys 0.50 6.09 0.00 0.00 0.00
2017‑08‑23 OTC FBER Agritech Worldwide 0.59 0.51 0.01 0.01 0.00
2017‑08‑23 OTC SPBU Spare Backup 0.04 0.31 0.00 0.00 0.00
2017‑08‑23 OTC SPLY SocialPlay USA 5.36 0.80 0.59 0.59 0.00
2017‑08‑23 OTC LCLP Life Clips 0.73 0.98 0.01 0.01 0.00
2017‑08‑23 OTC SRCF Source Financial 97.85 1.62 0.59 0.59 0.00
2017‑08‑23 OTC SRRY Sancon Resources Recovery 1.63 0.83 0.02 0.02 0.00
2017‑08‑23 OTC SRSG Sears Oil and Gas 0.72 0.25 4.00 4.00 0.00
2017‑08‑23 OTC STHC Southcorp Capital 0.51 0.24 4.29 0.00 0.00 0.00
2017‑08‑23 OTC STIE Santaro Interactive Entertainment 1.40 1.18 0.02 0.02 0.00
2017‑08‑23 OTC PSTRQ PostRock Energy 0.14 0.21 0.02 0.02 0.00
2017‑08‑23 OTC SVLT Sunvault Energy 8.25 1.67 0.06 0.06 0.00
2017‑08‑23 OTC TCKF Tomichi Creek Outfitters 8.23 1.97 0.38 0.38 0.00
2017‑08‑23 OTC SWHN SwissINSO Holding 1.44 0.34 0.01 0.01 0.00
2017‑08‑23 OTC SWRI Seawright Holdings 0.05 0.43 0.00 0.00 0.00
2017‑08‑23 OTC SYEV Seychelle Environmental Technologies 3.99 0.20 0.15 0.15 0.00
2017‑08‑23 OTC TAGG TagLikeMe 0.45 1.00 0.00 0.00 0.00
2017‑08‑23 OTC TALK iTalk 0.73 0.53 0.00 0.00 0.00
2017‑08‑23 OTC TAPP Tap Resources 31.60 0.23 0.35 0.35 0.00
2017‑08‑23 NASDAQ SNOA Sonoma Pharmaceuticals 21.22 0.43 5.70 4.92 -13.68
2017‑08‑23 OTC TEXS TexStar Oil 6.91 4.66 0.25 0.25 0.00
2017‑08‑23 OTC TEXX Emperial Americas 0.21 1.71 0.01 0.01 0.00
2017‑08‑23 OTC TFHW China Tianfeihong Wine 51.60 0.19 1.50 1.50 0.00
2017‑08‑23 AMEX NTIP Network-1 Technologies 78.75 0.44 3.65 2.75 -24.66
2017‑08‑23 OTC TGICQ Triad Guaranty 0.31 0.15 0.02 0.02 0.00
2017‑08‑23 OTC TGTNF Tungsten Corp 63.09 0.45 0.80 0.80 0.00
2017‑08‑23 OTC RDAR Raadr 0.09 2.37 0.00 0.00 0.00
2017‑08‑23 OTC IVOB INVO BioScience 52.27 0.46 0.37 0.37 0.00
2017‑08‑23 OTC JGWE J.G. Wentworth 4.90 2.43 0.31 0.31 0.00
2017‑08‑23 OTC CNSOD MYnd Analytics -3.57 4.11 23.16 6.40 6.40 0.00
2017‑08‑23 AMEX TKAT Takung Art 34.36 0.36 3.35 3.27 -2.24
2017‑08‑23 OTC DTII Defense Technologies International 0.13 1.10 0.01 0.01 0.00
2017‑08‑23 OTC JYHW Jayhawk Energy 0.80 0.82 0.00 0.00 0.00
2017‑08‑23 OTC TLLEQ Teletouch Communications 0.10 0.90 0.00 0.00 0.00
2017‑08‑23 OTC URHY Urban Hydroponics 3.48 0.80 0.10 0.10 0.00
2017‑08‑23 OTC NSPX Inspyr Therapeutics -0.20 0.72 1.04 0.45 0.45 0.00
2017‑08‑23 OTC OCLN OriginClear 0.37 0.35 0.01 0.01 0.00
2017‑08‑23 OTC USCS 2.29 0.15 0.01 0.01 0.00
2017‑08‑23 OTC ISAT ISA Internationale 2.45 2.68 0.10 0.10 0.00
2017‑08‑23 OTC USMN U.S. Rare Earth Minerals 0.77 2.40 0.03 0.03 0.00
2017‑08‑23 OTC TMEN ThermoEnergy 0.01 0.70 0.00 0.00 0.00
2017‑08‑23 OTC TMGG Tintic Gold Mining 0.15 0.36 0.08 0.08 0.00
2017‑08‑23 OTC RLBY Reliability 1.01 0.36 0.06 0.06 0.00
2017‑08‑23 AMEX PED Pedevco 1.88 10.03 0.61 0.32 -47.54
2017‑08‑23 OTC USTU US Tungsten 0.08 0.29 0.00 0.00 0.00
2017‑08‑23 OTC UVND U-Vend 0.76 3.96 0.03 0.03 0.00
2017‑08‑23 OTC EXOL PF Hospitality Group -2.13 0.47 1.32 0.01 0.01 0.00
2017‑08‑23 OTC TNRG Thunder Energies 3.24 0.32 0.15 0.15 0.00
2017‑08‑23 NASDAQ ONS Oncobiologics -0.52 16.87 23.00 0.92 1.37 48.91
2017‑08‑23 NASDAQ ONSIW Oncobiologics, Inc. Series A Warrant Expiring 2 -0.13 2.75 23.00 0.09 0.08 -11.11
2017‑08‑23 NASDAQ ONSIZ Oncobiologics, Inc. Series B Warrant Expiring 5 -0.09 1.20 23.00 0.05 0.04 -20.00
2017‑08‑23 NASDAQ PAVM PAVmed 57.73 17.71 4.11 4.33 5.35
2017‑08‑23 NASDAQ PAVMW PAVmed 17.33 17.71 1.05 1.30 23.81
2017‑08‑23 OTC VCAN Vican Resources -10.60 1.94 0.15 1.00 1.00 0.00
2017‑08‑23 OTC GTII Global Tech Industries Group 19.09 3.57 0.20 0.20 0.00
2017‑08‑23 OTC CCEL CRYO-CELL International 101.58 37.72 0.24 4.65 4.65 0.00
2017‑08‑23 OTC LITH U.S. Lithium -35.16 3.85 0.72 0.04 0.04 0.00
2017‑08‑23 OTC SBES South Beach Spirits 0.14 3.83 0.00 0.00 0.00
2017‑08‑23 OTC TREP Trucept -0.05 0.88 0.53 0.02 0.02 0.00
2017‑08‑23 OTC TRGM Targeted Medical Pharma -0.22 0.54 0.24 0.02 0.02 0.00
2017‑08‑23 NASDAQ NBEV New Age Beverages 73.12 0.74 3.65 2.41 -33.97
2017‑08‑23 OTC NOVCQ Novation Companies 4.56 -0.11 0.12 0.12 0.00
2017‑08‑23 NASDAQ RTK Rentech 11.10 0.63 0.25 0.20 -20.00
2017‑08‑23 OTC AMEH Apollo Medical Holdings 57.33 24.53 9.50 9.50 0.00
2017‑08‑23 OTC OTTV Viva Entertainment Group -0.41 0.21 2.34 0.00 0.00 0.00
2017‑08‑23 OTC TRON Toron 1.10 0.15 0.00 0.00 0.00
2017‑08‑23 NASDAQ CALI China Auto Logistics 13.07 0.17 2.05 3.19 55.61
2017‑08‑23 OTC VGLS VG Life Sciences 0.85 1.38 0.01 0.01 0.00
2017‑08‑23 OTC VGRBF Vgrab Communications 3.88 2.78 0.12 0.12 0.00
2017‑08‑23 OTC VSUL Visualant -1.21 0.86 1.07 0.60 0.60 0.00
2017‑08‑23 OTC VTEQ VeriTeQ 0.14 0.68 0.15 0.15 0.00
2017‑08‑23 OTC OROE Oro East Mining 3.63 0.57 0.01 0.01 0.00
2017‑08‑23 OTC UBRG Universal Bioenergy 0.28 0.28 0.00 0.00 0.00
2017‑08‑23 OTC UCCC UAN Cultural & Creative 53.67 0.85 1.00 1.00 0.00
2017‑08‑23 OTC VYCO Vycor Medical 4.05 62.50 0.22 0.22 0.00
2017‑08‑23 OTC VYST Vystar 12.23 0.43 0.10 0.10 0.00
2017‑08‑23 OTC XREG XR Energy 0.53 0.72 0.01 0.01 0.00
2017‑08‑23 OTC GNOW American CareSource Holdings 0.17 10.37 0.01 0.01 0.00
2017‑08‑23 OTC SMID Smith-Midland 29.80 0.20 5.85 5.85 0.00
2017‑08‑23 OTC VELA VelaTel Global Communications 0.16 0.10 0.38 0.00 0.00 0.00
2017‑08‑23 OTC POTG Portage Resources 0.68 21.13 0.00 0.00 0.00
2017‑08‑23 OTC PRAY Praco 0.13 0.30 0.25 0.25 0.00
2017‑08‑23 AMEX ETAK Elephant Talk Communications -0.42 1.15 19.00 0.17 0.17 0.00
2017‑08‑23 OTC PRLE Paragon Real Estate Equity and Investment Trust 11.07 2.26 3.60 3.60 0.00
2017‑08‑23 OTC PRTT Protect Pharmaceutical 0.38 2.00 1.39 1.39 0.00
2017‑08‑23 OTC PRTX Protalex 31.93 0.21 1.11 1.11 0.00
2017‑08‑23 OTC PSTO Powerstorm Holdings 0.67 53.09 0.03 0.03 0.00
2017‑08‑23 OTC SGMZ Sungame 5.33 0.51 0.03 0.03 0.00
2017‑08‑23 NASDAQ PLPM Planet Payment 229.40 0.54 3.68 4.49 22.01
2017‑08‑23 OTC PTLF Petlife Pharmaceuticals 2.61 1.14 0.29 0.29 0.00
2017‑08‑23 OTC PTOI Plastic2Oil 4.99 0.57 0.04 0.04 0.00
2017‑08‑23 OTC PTOP Peer to Peer Network 0.45 11.74 0.00 0.00 0.00
2017‑08‑23 OTC PTSS Peartrack Security Systems -0.72 1.35 1.31 0.02 0.02 0.00
2017‑08‑23 OTC PUBC Purebase 21.16 0.97 0.15 0.15 0.00
2017‑08‑23 OTC PVOTF Pivot Pharmaceuticals -1.56 9.47 4.37 0.12 0.12 0.00
2017‑08‑23 OTC PWDY Powerdyne International -3.61 0.61 0.35 0.00 0.00 0.00
2017‑08‑23 AMEX PTN Palatin Technologies 175.18 -11.93 0.39 0.87 123.08
2017‑08‑23 OTC QMIS QMIS Finance Securities 11.99 1.06 2.00 2.00 0.00
2017‑08‑23 OTC INQD Indoor Harvest 7.28 13.88 0.38 0.38 0.00
2017‑08‑23 OTC QSIM QuantumSphere 0.85 1.94 0.01 0.01 0.00
2017‑08‑23 OTC SNNC Sibannac 2.06 21.45 0.13 0.13 0.00
2017‑08‑23 OTC CCGI Car Charging Group -1.25 12.97 0.45 0.16 0.16 0.00
2017‑08‑23 OTC ADMD Advanced Medical Isotope 7.04 0.57 0.13 0.13 0.00
2017‑08‑23 OTC SNSGF Sense Technologies -253.92 59.87 0.21 0.45 0.45 0.00
2017‑08‑23 OTC SNVP Savoy Energy 0.03 0.39 0.00 0.00 0.00
2017‑08‑23 OTC SOFT SofTech 0.90 2.80 0.99 0.99 0.00
2017‑08‑23 OTC NHMD Nate's Food 0.91 1.20 0.00 0.00 0.00
2017‑08‑23 NASDAQ CATS Catasys 58.79 0.71 4.89 3.70 -24.34
2017‑08‑23 OTC SONT Seen On Screen TV 2.21 0.52 0.01 0.01 0.00
2017‑08‑23 OTC HLIX Helix TCS 105.32 16.55 3.96 3.96 0.00
2017‑08‑23 OTC SPCL Solaris Power Cells 0.09 8.70 0.00 0.00 0.00
2017‑08‑23 OTC SARCF Seair -0.11 1.00 0.57 0.04 0.04 0.00
2017‑08‑23 OTC SPOM SPO Global 0.00 0.18 0.00 0.00 0.00
2017‑08‑23 OTC SPTK Spire Technologies 1.08 0.24 0.02 0.02 0.00
2017‑08‑23 OTC SPUP Sipup 0.80 0.34 0.20 0.20 0.00
2017‑08‑23 OTC SPWZ Steampunk Wizards -0.03 0.59 -4.15 0.02 0.02 0.00
2017‑08‑23 OTC NUZE NuZee 6.55 11.77 0.20 0.20 0.00
2017‑08‑23 OTC OPMG Options Media Group Holdings 0.19 3.56 0.00 0.00 0.00
2017‑08‑23 OTC VTCQ Vitacig 0.51 0.85 0.01 0.01 0.00
2017‑08‑23 OTC SURP Surepure -4.60 6.80 0.86 0.09 0.09 0.00
2017‑08‑23 OTC ILIU Interleukin Genetics 20.74 4.32 0.09 0.09 0.00
2017‑08‑23 OTC FWDG FutureWorld 0.05 1.88 0.00 0.00 0.00
2017‑08‑23 OTC TVMD 24 0.37 0.73 0.01 0.01 0.00
2017‑08‑23 OTC SVSA SunVesta 10.47 0.21 0.10 0.10 0.00
2017‑08‑23 OTC VRTC Veritec -5.55 4.35 0.40 0.11 0.11 0.00
2017‑08‑23 OTC SGBI Sangui BioTech International -5.73 1.74 1.27 0.01 0.01 0.00
2017‑08‑23 OTC FNCX Function 3.86 45.36 0.39 0.39 0.00
2017‑08‑23 OTC CPQQ China Power Equipment 0.71 0.15 0.03 0.03 0.00
2017‑08‑23 OTC UMAM Umami Sustainable Seafood 0.57 0.15 0.01 0.01 0.00
2017‑08‑23 OTC SIGAQ SIGA Technologies 86.80 0.14 1.10 1.10 0.00
2017‑08‑23 OTC STXS Stereotaxis 12.97 0.25 0.57 0.57 0.00
2017‑08‑23 OTC UNDT Universal Detection Technology -0.07 0.03 0.31 0.03 0.03 0.00
2017‑08‑23 OTC WINH Winha International Group -40.90 162.47 0.62 3.25 3.25 0.00
2017‑08‑23 OTC ICLDW InterCloud Systems 130.81 1.64 0.30 0.30 0.00
2017‑08‑23 OTC SINX Sionix 1.50 5.07 0.00 0.00 0.00
2017‑08‑23 OTC WKLN Walker Lane Exploration 1.13 0.36 0.10 0.10 0.00
2017‑08‑23 OTC UNRH UNR Holdings 4.40 0.61 0.18 0.18 0.00
2017‑08‑23 OTC UNSI Unified Signal 9.39 17.74 0.14 0.14 0.00
2017‑08‑23 OTC WLGC WordLogic -1.07 1.14 0.86 0.01 0.01 0.00
2017‑08‑23 OTC WLUC Western Lucrative Enterprises 2.55 0.18 0.30 0.30 0.00
2017‑08‑23 OTC UPNT Uplift Nutrition 8.73 38.42 0.15 0.15 0.00
2017‑08‑23 NASDAQ MDVXW Medovex Warrant exp. 2017-12-24 -0.13 0.90 58.37 0.16 0.05 -68.75
2017‑08‑23 OTC SKAS Saker Aviation Services 8.71 0.16 0.25 0.25 0.00
2017‑08‑23 OTC WORX Worlds Online 0.91 47.65 0.36 0.29 0.29 0.00
2017‑08‑23 OTC LEXG Lithium Exploration Group 4.42 1.19 0.00 0.00 0.00
2017‑08‑23 OTC USAQ USA Equities 0.01 1.57 0.01 0.01 0.00
2017‑08‑23 NASDAQ SHSP SharpSpring 27.16 0.22 3.69 4.00 8.40
2017‑08‑23 OTC USNU U.S. Neurosurgical Holdings 2.73 0.19 0.35 0.35 0.00
2017‑08‑23 OTC XDSL mPhase Technologies 1.64 0.29 0.00 0.00 0.00
2017‑08‑23 OTC SLVH Silver Hill Mines 8.87 36.83 0.16 0.16 0.00
2017‑08‑23 OTC UVFT UV Flu Technologies 1.33 1.39 0.01 0.01 0.00
2017‑08‑23 NASDAQ PRKR Parkervision 21.80 2.65 1.88 1.22 -35.11
2017‑08‑23 NASDAQ MBII Marrone Bio Innovations 31.46 1.18 1.04 1.10 5.77
2017‑08‑23 AMEX TIK Tel-Instrument Electronics 8.30 -19.85 3.50 2.55 -27.14
2017‑08‑23 NASDAQ PHMD PhotoMedex 40.19 9.42 0.95 1.07 12.63
2017‑08‑23 OTC QPWR Q2Power Technologies 4.99 0.87 0.10 0.10 0.00
2017‑08‑23 OTC RXSF RX Safes 0.14 3.43 0.29 0.29 0.00
2017‑08‑23 OTC MZEI Medizone International 32.13 0.66 0.08 0.08 0.00
2017‑08‑23 OTC NAHD New Asia Holdings -37.43 1.20 0.21 0.10 0.10 0.00
2017‑08‑23 OTC WHHT Wonhe High-Tech International -0.97 10.29 0.20 0.14 0.14 0.00
2017‑08‑23 OTC LTRE Learning Tree International -1.69 26.45 1.30 2.00 2.00 0.00
2017‑08‑23 NASDAQ NAOV NanoVibronix 21.04 1.13 6.20 4.67 -24.68
2017‑08‑23 OTC AROPQ Aeropostale 2.42 3.84 0.03 0.03 0.00
2017‑08‑23 OTC VYEY Victory Energy 2.19 0.18 0.07 0.07 0.00
2017‑08‑23 OTC NBRI North Bay Resources 0.08 1.16 0.00 0.00 0.00
2017‑08‑23 OTC AFPW AlumiFuel Power 0.45 0.23 0.00 0.00 0.00
2017‑08‑23 OTC SWET Solar Wind Energy Tower 2.54 0.90 0.00 0.00 0.00
2017‑08‑23 OTC SWMM CPSM 4.15 0.19 0.05 0.05 0.00
2017‑08‑23 NASDAQ LIVE Live Ventures 22.98 34.19 0.47 9.76 14.70 50.61
2017‑08‑23 OTC SYYC Sydys 22.35 0.47 1.88 1.88 0.00
2017‑08‑23 OTC VEND Fresh Healthy Vending International -7.56 27.21 0.90 1.00 1.00 0.00
2017‑08‑23 OTC USRM U.S. Stem Cell 38.47 0.26 0.11 0.11 0.00
2017‑08‑23 OTC YPPN Yappn -1.36 2.45 1.85 0.12 0.12 0.00
2017‑08‑23 OTC VGTL VGTel 0.01 2.90 0.00 0.00 0.00
2017‑08‑23 OTC YUMM Yummies -120.17 2.50 0.47 1.00 1.00 0.00
2017‑08‑23 OTC VICA HCi Viocare 0.00 0.44 1.47 0.12 0.12 0.00
2017‑08‑23 OTC YUSG YUS International Group 0.38 0.29 0.06 0.06 0.00
2017‑08‑23 OTC ZDVN ZD Ventures -22.02 4.33 0.49 0.12 0.12 0.00
2017‑08‑23 OTC SNEY Sunergy 1.39 1.92 0.00 0.00 0.00
2017‑08‑23 OTC SMLR Semler Scientific 13.66 1.33 2.50 2.50 0.00
2017‑08‑23 NASDAQ TYHT Shineco 4.33 50.23 0.14 2.29 3.75 63.76
2017‑08‑23 OTC WINT Windtree Therapeutics 12.33 10.31 1.28 1.28 0.00
2017‑08‑23 OTC VMPT Vampt America 1.21 0.46 0.05 0.05 0.00
2017‑08‑23 OTC VNSN Vansen Pharma 0.01 0.36 0.00 0.00 0.00
2017‑08‑23 OTC ZNTR Zentric 0.37 0.25 0.00 0.00 0.00
2017‑08‑23 OTC WIEI Wonder International Education & Investment Group 0.86 0.16 0.04 0.04 0.00
2017‑08‑23 NASDAQ CETX Cemtrex 4.58 30.89 0.28 2.74 2.80 2.19
2017‑08‑23 OTC VOPA Vopia -989.45 79.74 1.69 0.60 0.60 0.00
2017‑08‑23 OTC VPRB VPR Brands -57.94 19.62 2.82 0.38 0.38 0.00
2017‑08‑23 OTC HECCQ Hydrocarb Energy 0.25 12.00 0.01 0.01 0.00
2017‑08‑23 OTC VRTY Verity 0.03 2.55 0.00 0.00 0.00
2017‑08‑23 OTC VSMR Verify Smart 4.64 0.57 0.09 0.09 0.00
2017‑08‑23 OTC VSTR ValueSetters 1.28 0.40 0.00 0.00 0.00
2017‑08‑23 OTC SPNI Sputnik Enterprises 51.51 1.12 1.16 1.16 0.00
2017‑08‑23 OTC VTDI Secured Technology Innovations 1.01 0.94 0.01 0.01 0.00
2017‑08‑23 OTC KDRH Kinder Holding 0.21 0.24 0.01 0.01 0.00
2017‑08‑23 NASDAQ OMNT Ominto 67.06 1.37 4.40 3.30 -25.00
2017‑08‑23 OTC NYXO Nyxio Technologies 1.09 4.27 0.00 0.00 0.00
2017‑08‑23 OTC OBMP OncBioMune Pharmaceuticals -11.04 33.20 2.44 0.25 0.25 0.00
2017‑08‑23 OTC NGHT NightCulture 0.70 0.47 0.01 0.01 0.00
2017‑08‑23 NASDAQ OMEX Odyssey Marine Exploration 32.97 0.62 4.18 3.97 -5.02
2017‑08‑23 NASDAQ SSNT SilverSun Technologies 18.60 0.57 4.48 4.14 -7.59
2017‑08‑23 OTC SSPC SpendSmart Networks 0.79 1.37 0.01 0.01 0.00
2017‑08‑23 OTC STBR Strongbow Resources 23.80 1.53 0.78 0.78 0.00
2017‑08‑23 NASDAQ CHCI Comstock Holding Companies 6.49 0.68 1.97 1.76 -10.66
2017‑08‑23 OTC AGTK Agritek Holdings 0.00 2.40 0.02 0.02 0.00
2017‑08‑23 OTC STLK STL Marketing Group 0.11 0.19 0.00 0.00 0.00
2017‑08‑23 OTC TAUG Tauriga Sciences 3.33 0.90 0.00 0.00 0.00
2017‑08‑23 OTC STLT Spotlight Innovation -1.99 12.02 12.79 0.37 0.37 0.00
2017‑08‑23 OTC VTMB Vitamin Blue 0.36 0.22 0.00 0.00 0.00
2017‑08‑23 NASDAQ SPWH Sportsman's Warehouse Holdings 168.64 0.18 4.09 4.68 14.43
2017‑08‑23 OTC SGLDF Shoal Games 21.63 10.00 0.36 0.36 0.00
2017‑08‑23 OTC WAYS Wave Sync 70.02 1.49 3.33 3.33 0.00
2017‑08‑23 OTC WBSI WebSafety 6.14 0.56 0.10 0.10 0.00
2017‑08‑23 OTC WCYN West Canyon Energy 0.09 1.69 0.00 0.00 0.00
2017‑08‑23 OTC FLSR FLASR 0.13 5.24 0.00 0.00 0.00
2017‑08‑23 OTC WFWL Wifi Wireless 0.91 1.00 0.02 0.02 0.00
2017‑08‑23 OTC WGAS Worthington Energy 0.27 0.34 0.00 0.00 0.00
2017‑08‑23 OTC WNDM Wound Management Technologies 7.83 0.98 0.07 0.07 0.00
2017‑08‑23 OTC WOLV Wolverine Technologies -2.36 0.58 1.06 0.00 0.00 0.00
2017‑08‑23 OTC WPWR Well Power 0.02 6.86 0.00 0.00 0.00
2017‑08‑23 OTC WRAP Wrapmail 6.96 1.29 0.03 0.03 0.00
2017‑08‑23 OTC XLIT XLI Technologies 1.67 0.58 0.03 0.03 0.00
2017‑08‑23 OTC WSCO Wall Street Media Co -148.61 8.08 0.36 0.30 0.30 0.00
2017‑08‑23 OTC WSGI World Surveillance Group 0.22 0.25 0.00 0.00 0.00
2017‑08‑23 OTC AAIR Avantair 0.04 0.19 0.00 0.00 0.00
2017‑08‑23 OTC WSHE E-Debit Global 0.16 0.42 0.00 0.00 0.00
2017‑08‑23 OTC AAPH American Petro-Hunter -0.02 0.04 1.79 0.00 0.00 0.00
2017‑08‑23 OTC ACEZ Ariel Clean Energy 1.03 0.41 0.01 0.01 0.00
2017‑08‑23 OTC ACLZ Accelerize -8.17 22.14 0.98 0.34 0.34 0.00
2017‑08‑23 OTC WWIO Wowio 0.14 0.44 0.00 0.00 0.00
2017‑08‑23 OTC ACNV Accelera Innovations 0.19 0.81 0.00 0.00 0.00
2017‑08‑23 OTC ESPH Ecosphere Technologies 6.61 0.50 0.04 0.04 0.00
2017‑08‑23 OTC XCLK Cross Click Media -0.01 0.02 1.16 0.00 0.00 0.00
2017‑08‑23 OTC XFCH X-Factor Communications Holdings -0.00 2.77 0.05 0.05 0.00
2017‑08‑23 NASDAQ TGLS Tecnoglass 251.61 0.17 6.03 7.23 19.90
2017‑08‑23 OTC YEVN Your Event 0.11 0.74 0.01 0.01 0.00
2017‑08‑23 OTC YITD Yinhang Internet Technologies Development 1.36 0.42 0.17 0.17 0.00
2017‑08‑23 OTC ZNBR Zinco Do Brasil 0.05 1.74 0.00 0.00 0.00
2017‑08‑23 OTC TDCH 30DC 0.63 1.85 0.01 0.01 0.00
2017‑08‑23 OTC ZVTK Zevotek 0.00 0.40 0.00 0.00 0.00
2017‑08‑23 OTC VOPAE Vopia -65.73 5.32 1.69 0.04 0.04 0.00
2017‑08‑23 OTC TGLO theglobe.com 0.53 0.20 0.00 0.00 0.00
2017‑08‑23 OTC ZIVO Zivo Bioscience 0.00 9.37 0.44 0.07 0.07 0.00
2017‑08‑23 OTC GTSO Green Technology Solutions 0.66 5.81 0.05 0.05 0.00
2017‑08‑23 OTC PRKA Parks! America 1.22 0.01 0.22 0.16 0.16 0.00
2017‑08‑23 AMEX GV Goldfield 106.90 0.18 4.15 4.15 0.00
2017‑08‑23 OTC TQLA Montalvo Spirits -0.04 0.07 0.69 0.00 0.00 0.00
2017‑08‑23 OTC RACK Rackwise 0.40 0.61 0.20 0.20 0.00
2017‑08‑23 OTC YIHG Yakun International Investment & Holding Group 0.23 0.49 0.02 0.02 0.00
2017‑08‑23 OTC LBSR Liberty Star Uranium & Metals -4.11 3.38 1.36 0.00 0.00 0.00
2017‑08‑23 OTC ACLP AccelPath 0.01 1.76 0.00 0.00 0.00
2017‑08‑23 OTC UEEC United Health Products 13.84 0.71 0.09 0.09 0.00
2017‑08‑23 OTC RGIN Regenicin -29.47 23.02 0.74 0.15 0.15 0.00
2017‑08‑23 OTC UGNEQ Unigene Laboratories 0.41 0.81 0.00 0.00 0.00
2017‑08‑23 NASDAQ MAMS MAM Software Group 100.19 0.23 6.76 8.44 24.85
2017‑08‑23 OTC UMED UMED Holdings -14.37 30.00 0.84 0.11 0.11 0.00
2017‑08‑23 OTC UNIR Uniroyal Global Engineered Products 62.64 0.36 3.35 3.35 0.00
2017‑08‑23 AMEX ENRJ Enerjex Resources 4.37 23.83 0.28 0.30 7.14
2017‑08‑23 AMEX FPP FieldPoint Petroleum 3.73 2.35 0.33 0.35 4.53
2017‑08‑23 NASDAQ EFOI Energy Focus 32.37 0.19 2.06 2.85 38.35
2017‑08‑23 NASDAQ MEET MeetMe 178.78 0.24 3.56 2.45 -31.18
2017‑08‑23 AMEX TOF Tofutti Brands 22.88 11.08 0.17 2.15 2.15 0.00
2017‑08‑23 OTC SIXD 6D Global Technologies 0.66 0.78 10.55 0.01 0.01 0.00
2017‑08‑23 NASDAQ MACK Merrimack Pharmaceuticals 151.41 4.48 1.24 11.75 847.58
2017‑08‑23 OTC VCSY Vertical Computer Systems -9.69 23.80 0.22 0.02 0.02 0.00
2017‑08‑23 OTC AXPWW Axion Power International 2.28 22.99 0.20 0.20 0.00
2017‑08‑23 OTC VIICQ Vision Industries 0.04 1.41 0.00 0.00 0.00
2017‑08‑23 NYSE MDLY Medley Management 32.06 0.20 5.95 6.00 0.84
2017‑08‑23 OTC ECTE Echo Therapeutics 1.04 8.79 0.09 0.09 0.00
2017‑08‑23 NASDAQ ADMA ADMA Biologics 78.92 4.38 2.99 2.85 -4.68
2017‑08‑23 NASDAQ LFVN Lifevantage 73.36 0.10 3.53 5.41 53.26
2017‑08‑23 NASDAQ HTGM HTG Molecular Diagnostics 24.25 4.66 2.05 2.11 2.93
2017‑08‑23 OTC WHEN World Health Energy Holdings 17.96 0.33 0.00 0.00 0.00
2017‑08‑23 OTC WIZD Wizard World 11.65 2.48 0.17 0.17 0.00
2017‑08‑23 OTC ICLD InterCloud Systems 13.52 1.64 0.03 0.03 0.00
2017‑08‑23 OTC WLKR Walker Innovation 8.16 0.69 0.40 0.40 0.00
2017‑08‑23 NASDAQ MDVX Medovex -0.97 9.70 58.37 1.13 0.54 -52.21
2017‑08‑23 OTC ACRT Advanced Credit Technologies 3.22 1.83 0.08 0.08 0.00
2017‑08‑23 OTC MCET MultiCell Technologies 1.08 3.67 0.00 0.00 0.00
2017‑08‑23 OTC OPCO OurPet's 27.06 0.15 1.43 1.43 0.00
2017‑08‑23 NASDAQ OCLS Oculus Innovative Sciences 21.35 0.43 4.95 4.95 0.00
2017‑08‑23 OTC ADAC Adama Technologies -119.38 23.35 -0.42 0.07 0.07 0.00
2017‑08‑23 NASDAQ KMPH KemPharm 54.67 0.88 2.55 3.80 49.02
2017‑08‑23 OTC POSC Positron 0.27 3.09 0.02 0.02 0.00
2017‑08‑23 OTC AEGG American Energy Group -2.31 3.10 0.47 0.05 0.05 0.00
2017‑08‑23 OTC ADFI Asian Development Frontier 5.72 0.25 0.06 0.06 0.00
2017‑08‑23 OTC ADGS ADGS Advisory 0.24 0.58 0.74 0.02 0.02 0.00
2017‑08‑23 OTC ADMG Adamant DRI Processing and Minerals Group 24.03 0.41 0.36 0.36 0.00
2017‑08‑23 AMEX SENS Senseonics Holdings 337.71 9.01 2.63 2.68 1.90
2017‑08‑23 OTC ADMT ADM Tronics Unlimited 43.99 13.43 0.33 0.20 0.20 0.00
2017‑08‑23 OTC PRZM Prism Technologies Group 7.15 24.98 0.71 0.71 0.00
2017‑08‑23 OTC IWSY ImageWare Systems 99.15 7.56 1.05 1.05 0.00
2017‑08‑23 OTC WGEI WindGen Energy 0.06 1.46 0.00 0.00 0.00
2017‑08‑23 OTC WILD Wild Craze 0.05 0.79 0.00 0.00 0.00
2017‑08‑23 AMEX MGT MGT Capital Investments 53.46 44.28 2.36 2.36 0.00
2017‑08‑23 OTC WLYW Wally World Media 0.28 39.04 0.00 0.00 0.00
2017‑08‑23 OTC WMDS WestMountain Distressed Debt 0.40 0.73 0.20 0.20 0.00
2017‑08‑23 OTC AASP All-American SportPark 2.53 5.89 0.45 0.45 0.00
2017‑08‑23 OTC AAST Allied American Steel 0.84 6.69 0.01 0.01 0.00
2017‑08‑23 OTC ABCE ABCO Energy -0.28 0.47 2.17 0.01 0.01 0.00
2017‑08‑23 OTC WSTI WindStream Technologies 0.01 1.96 0.00 0.00 0.00
2017‑08‑23 OTC FAREE World Moto -1.43 0.70 0.50 0.00 0.00 0.00
2017‑08‑23 OTC BLLY Bally Total Fitness Holding 4.92 1.39 0.50 0.50 0.00
2017‑08‑23 OTC UREE U.S. Rare Earths 3.28 2.55 0.29 0.29 0.00
2017‑08‑23 OTC YOSN Yosen Group 2.03 0.70 0.18 0.18 0.00
2017‑08‑23 OTC TACI TransAtlantic Capital -17.76 0.78 0.24 0.04 0.04 0.00
2017‑08‑23 OTC ZMDC USA Zhimingde International Group 0.02 0.35 0.01 0.01 0.00
2017‑08‑23 OTC ZMSPF Zecotek Photonics 0.43 1.00 0.20 0.20 0.00
2017‑08‑23 OTC DSOL Drug Free Solution 0.35 14.88 0.01 0.01 0.00
2017‑08‑23 OTC DTRC Dakota Territory Resource 5.27 0.21 0.09 0.09 0.00
2017‑08‑23 OTC KWIT Fuhuiyuan International Holdings 4.50 1.10 0.23 0.23 0.00
2017‑08‑23 OTC LAHO Lans Holdings 1.51 0.96 0.03 0.03 0.00
2017‑08‑23 OTC DPDM Dolphin Digital Media 79.36 1.17 4.25 4.25 0.00
2017‑08‑23 OTC LBYE Liberty Energy 0.00 2.17 0.00 0.00 0.00
2017‑08‑23 OTC DVLY Deer Valley 4.27 7.91 0.15 0.51 0.51 0.00
2017‑08‑23 NASDAQ DRIO DarioHealth 17.61 1.66 2.02 1.77 -12.38
2017‑08‑23 OTC LIVV LivingVentures 3.82 2.69 0.06 0.06 0.00
2017‑08‑23 OTC ECDC East Coast Diversified 1.24 0.19 0.00 0.00 0.00
2017‑08‑23 OTC LLFP Legal Life Plans 0.07 0.17 0.40 0.40 0.00
2017‑08‑23 OTC ECEZ Ecosciences 0.13 0.93 0.00 0.00 0.00
2017‑08‑23 OTC ECGI Event Cardio Group 1.21 5.21 0.01 0.01 0.00
2017‑08‑23 OTC LCDX Lucid 10.06 0.44 1.20 1.20 0.00
2017‑08‑23 OTC LNCMQ Lenco Mobile 0.02 2.74 0.00 0.00 0.00
2017‑08‑23 OTC ECOB Eco Building Products 2.47 0.63 0.00 0.00 0.00
2017‑08‑23 OTC LNDT LianDi Clean Technology 8.02 0.34 0.22 0.22 0.00
2017‑08‑23 OTC MVRM Maverick Minerals 1.69 0.28 0.10 0.10 0.00
2017‑08‑23 OTC MWOG Midwest Oil and Gas 0.10 5.11 0.00 0.00 0.00
2017‑08‑23 OTC MWWC Marketing Worldwide 0.05 0.86 0.00 0.00 0.00
2017‑08‑23 OTC EWSI E-Waste Systems 0.00 0.29 0.00 0.00 0.00
2017‑08‑23 OTC MYMX Mymetics 6.68 0.15 0.02 0.02 0.00
2017‑08‑23 OTC NAFS North America Frac Sand 1.09 2.91 0.02 0.02 0.00
2017‑08‑23 NASDAQ APRI Apricus Biosciences 21.53 0.99 1.51 1.60 5.96
2017‑08‑23 OTC NECA New America Energy 0.01 3.65 0.00 0.00 0.00
2017‑08‑23 OTC EZRT Energizer Tennis 0.21 0.99 0.00 0.00 0.00
2017‑08‑23 OTC NEWC New Colombia Resources 1.34 2.32 0.01 0.01 0.00
2017‑08‑23 OTC DKAM Drinks Americas Holdings 0.01 0.00 0.57 0.00 0.00 0.00
2017‑08‑23 OTC SOGCQ Sabine Oil & Gas 0.00 0.97 0.01 0.01 0.00
2017‑08‑23 OTC NGLE Novamex Energy 0.42 0.18 0.03 0.03 0.00
2017‑08‑23 OTC BGMD BG Medicine 0.14 0.86 2.68 0.09 0.09 0.00
2017‑08‑23 OTC DNAX DNA Brands 0.02 1.21 0.00 0.00 0.00
2017‑08‑23 OTC EVSI Envision Solar International 17.59 1.90 0.14 0.14 0.00
2017‑08‑23 OTC IMJN Imerjn 0.00 2.54 0.00 0.00 0.00
2017‑08‑23 OTC FROT Falconridge Oil Technologies 0.06 0.36 0.00 0.00 0.00
2017‑08‑23 OTC FCHS First Choice Healthcare Solutions 37.53 0.57 1.61 1.61 0.00
2017‑08‑23 OTC EXCC Excel 17.70 4.83 0.18 0.18 0.00
2017‑08‑23 OTC NPWZ Neah Power Systems 2.13 2.52 0.00 0.00 0.00
2017‑08‑23 OTC NRGT Energy Today 8.86 0.28 0.06 0.06 0.00
2017‑08‑23 OTC FDNH Foundation Healthcare 1.07 0.31 0.06 0.06 0.00
2017‑08‑23 OTC FARE World Moto -1.66 0.81 0.50 0.00 0.00 0.00
2017‑08‑23 OTC FFFC FastFunds Financial 0.50 0.26 0.00 0.00 0.00
2017‑08‑23 OTC NVCP NVCN 1.45 0.24 0.10 0.10 0.00
2017‑08‑23 AMEX CVM CEL-SCI -13.33 15.47 11.99 1.93 1.90 -1.55
2017‑08‑23 OTC GTHR GeneThera 0.25 0.17 0.01 0.01 0.00
2017‑08‑23 OTC NXCR NexCore Healthcare Capital 2.65 0.32 0.05 0.05 0.00
2017‑08‑23 OTC OCFN Omega Commercial Finance 0.00 0.00 566.21 0.00 0.00 0.00
2017‑08‑23 OTC ODMO Odimo -0.95 0.11 1.12 0.01 0.01 0.00
2017‑08‑23 OTC OLBG OLB Group 4.04 0.97 0.30 0.30 0.00
2017‑08‑23 OTC ITKG Integral Technologies 8.28 2.10 0.06 0.06 0.00
2017‑08‑23 OTC KBIO KaloBios Pharmaceuticals 41.95 6.17 2.80 2.80 0.00
2017‑08‑23 OTC ENRT Enertopia -13.17 9.72 3.37 0.10 0.10 0.00
2017‑08‑23 OTC FLKM Flikmedia -0.35 1.19 4.41 0.03 0.03 0.00
2017‑08‑23 OTC CBIS Cannabis Science -16.55 174.41 8.53 0.07 0.07 0.00
2017‑08‑23 OTC FLUG Flurida Group 1.61 17.52 0.24 0.43 0.43 0.00
2017‑08‑23 OTC OMPS Omphalos 3.01 0.25 0.10 0.10 0.00
2017‑08‑23 OTC FLUX Flux Power Holdings 1.00 0.93 0.04 0.04 0.00
2017‑08‑23 OTC OMVE Omni Ventures 0.07 5.94 0.00 0.00 0.00
2017‑08‑23 OTC ONCI On4 Communications 0.02 0.49 0.00 0.00 0.00
2017‑08‑23 OTC AFRS American First Financial -6.80 0.10 0.25 0.00 0.00 0.00
2017‑08‑23 OTC QKLS QKL Stores -0.01 0.21 5.67 0.14 0.14 0.00
2017‑08‑23 OTC AEXE Aim Exploration 4.12 0.61 0.01 0.01 0.00
2017‑08‑23 OTC AGSM Silver Stream Mining 0.39 0.95 0.01 0.01 0.00
2017‑08‑23 OTC AERT Advanced Environmental Recycling Technologies 16.37 7.17 0.30 0.13 0.13 0.00
2017‑08‑23 OTC RNVA Rennova Health -0.34 4.48 5.55 0.24 0.59 145.83
2017‑08‑23 OTC AHAG Alpha Technologies Group 0.42 2.38 0.00 0.00 0.00
2017‑08‑23 OTC AHCP Anchorage International Holdings 13.14 0.35 0.01 0.01 0.00
2017‑08‑23 OTC AHFD Active Health Foods 0.49 3.87 0.00 0.00 0.00
2017‑08‑23 OTC AHFP Artisanal Brands 0.31 1.23 0.01 0.01 0.00
2017‑08‑23 OTC AFSE All Energy 0.77 0.32 0.02 0.02 0.00
2017‑08‑23 OTC AGBR AgriVest Americas 0.61 2.24 0.03 0.03 0.00
2017‑08‑23 OTC AHNR Athena Silver -25.41 3.62 1.15 0.10 0.10 0.00
2017‑08‑23 OTC AGRN America Greener Technologies 1.28 3.68 0.06 0.06 0.00
2017‑08‑23 OTC AIRW Airware Labs 3.88 0.95 0.05 0.05 0.00
2017‑08‑23 OTC AIVN American International Ventures 10.67 0.20 0.04 0.04 0.00
2017‑08‑23 OTC ALME Alamo Energy -23.06 0.25 1.66 0.00 0.00 0.00
2017‑08‑23 OTC AMAR Amarillo Biosciences -7.50 5.09 0.83 0.23 0.23 0.00
2017‑08‑23 NASDAQ NVAX Novavax 0.34 50.48 1.04 1.29 24.04
2017‑08‑23 OTC SMFI Smoofi -8.87 4.51 0.92 0.14 0.14 0.00
2017‑08‑23 OTC AJAC Aja Cannafacturing 4.11 0.83 0.01 0.01 0.00
2017‑08‑23 OTC AMNCB Amincor 0.26 1.18 0.01 0.01 0.00
2017‑08‑23 OTC AJBI Ami James Brands 0.20 0.41 0.01 0.01 0.00
2017‑08‑23 OTC AMNP American Sierra Gold -0.09 0.08 17.05 0.01 0.01 0.00
2017‑08‑23 OTC AMNW Air Media Now! 4.48 0.87 0.03 0.03 0.00
2017‑08‑23 OTC AMPG Amplitech Group 3.30 0.75 0.07 0.07 0.00
2017‑08‑23 OTC AMRR American Metals Recovery and Recycling 0.18 106.93 0.03 0.03 0.00
2017‑08‑23 OTC AKDS Arkados Group 16.37 -0.52 1.35 1.35 0.00
2017‑08‑23 OTC AMSU Amanasu Environment 3.97 0.25 0.09 0.09 0.00
2017‑08‑23 NYSE QTM Quantum 31.58 267.79 0.23 5.09 4.49 -11.79
2017‑08‑23 OTC ZPCM ZAP.COM 15.05 0.26 0.30 0.30 0.00
2017‑08‑23 OTC ALFE American Life Holding 34.60 0.31 0.73 0.73 0.00
2017‑08‑23 OTC ALKM Alkame Holdings 0.17 1.46 0.00 0.00 0.00
2017‑08‑23 OTC ANPFF Anpulo Food 3.69 7.18 0.03 0.03 0.00
2017‑08‑23 OTC ANSU Amanasu Technologies 1.41 0.21 0.03 0.03 0.00
2017‑08‑23 NASDAQ CPSS Consumer Portfolio Services 111.40 0.16 3.90 4.25 8.97
2017‑08‑23 OTC ALRT ALR Technologies 0.17 0.36 0.00 0.00 0.00
2017‑08‑23 OTC APHD Appiphany Technologies Holdings -0.43 0.02 1.33 0.00 0.00 0.00
2017‑08‑23 OTC APLL Wincash Apolo Gold & Energy 2.62 0.55 0.12 0.12 0.00
2017‑08‑23 OTC APPZ Monster Arts 0.05 0.86 0.00 0.00 0.00
2017‑08‑23 OTC APSI Aqua Power Systems 1.72 1.09 0.01 0.01 0.00
2017‑08‑23 OTC AMIH American International Holdings 1.87 6.84 2.50 2.50 0.00
2017‑08‑23 OTC APTY APT Systems -1.10 0.34 1.73 0.00 0.00 0.00
2017‑08‑23 OTC AXRX Amexdrug 8.47 0.19 0.05 0.05 0.00
2017‑08‑23 OTC ABHD Abtech Holdings 5.02 0.74 0.01 0.01 0.00
2017‑08‑23 OTC ABMT Advanced BioMedical Technologies -21.77 10.00 0.17 0.15 0.15 0.00
2017‑08‑23 OTC ARYC Arrayit 3.48 0.51 0.01 0.01 0.00
2017‑08‑23 OTC BANJ Banjo & Matilda 2.65 0.45 0.04 0.04 0.00
2017‑08‑23 OTC ASCK Auscrete -2.42 0.01 1.67 0.00 0.00 0.00
2017‑08‑23 AMEX REE Rare Element Resources 7.94 4.95 0.15 0.15 0.00
2017‑08‑23 OTC BEMG Beta Music Group 1.43 1.40 0.02 0.02 0.00
2017‑08‑23 OTC BFGC Bullfrog Gold 8.15 0.21 0.08 0.08 0.00
2017‑08‑23 OTC ASZP JV Group 5.44 0.25 0.06 0.06 0.00
2017‑08‑23 OTC BIGG Big Tree Group 0.01 0.73 0.00 0.00 0.00
2017‑08‑23 OTC BILB Bill The Butcher 0.13 1.21 0.00 0.00 0.00
2017‑08‑23 OTC GLAG Gala Global 0.52 0.38 0.38 0.38 0.00
2017‑08‑23 OTC AEGY Alternative Energy Partners 9.62 1.15 0.00 0.00 0.00
2017‑08‑23 NASDAQ OPNT Opiant Pharmaceuticals -0.65 76.26 1.52 7.30 30.89 323.15
2017‑08‑23 OTC ARCK ARC Group 6.77 0.75 1.00 1.00 0.00
2017‑08‑23 OTC AMSE American Sands Energy 0.35 15.48 0.01 0.01 0.00
2017‑08‑23 OTC AMRD American Riding Tours 38.68 3.39 1.50 1.50 0.00
2017‑08‑23 OTC ANAV Alpha Network Alliance Ventures 13.61 0.29 0.12 0.12 0.00
2017‑08‑23 OTC ARWD Arrow Resources Development 0.46 0.21 0.00 0.00 0.00
2017‑08‑23 OTC ANFC Black Ridge Oil & Gas 1.92 150.76 0.04 0.04 0.00
2017‑08‑23 OTC ASNB AdvanSource Biomaterials 0.00 0.85 0.05 0.05 0.00
2017‑08‑23 OTC CBAI Cord Blood America 3.82 0.18 0.00 0.00 0.00
2017‑08‑23 OTC APGR Anpath Group 24.31 0.87 0.51 0.51 0.00
2017‑08‑23 OTC APPO AlphaPoint Technology 10.16 2.38 0.10 0.10 0.00
2017‑08‑23 OTC AURM Aurum -2,793.21 142.53 0.08 1.05 1.05 0.00
2017‑08‑23 OTC AURT Attune RTD 0.02 1.01 0.00 0.00 0.00
2017‑08‑23 OTC AUTR Autris 0.56 15.05 0.01 0.01 0.00
2017‑08‑23 OTC SCHS SmartChase -18.39 1.36 0.56 0.04 0.04 0.00
2017‑08‑23 OTC VAPE Vape Holdings 7.68 1.31 0.01 0.01 0.00
2017‑08‑23 OTC MDBX Medbox 122.43 1.62 0.01 0.01 0.00
2017‑08‑23 OTC AVLH Avalon Holding Group 60.66 0.66 0.50 0.50 0.00
2017‑08‑23 OTC QUES Quest Solution 3.04 0.97 0.09 0.09 0.00
2017‑08‑23 OTC ARAO AuraSource -2.66 3.52 0.54 0.06 0.06 0.00
2017‑08‑23 OTC ARAT Arax Holdings -18.97 3.09 0.78 0.30 0.30 0.00
2017‑08‑23 OTC AVSR Avistar Communications 0.00 0.50 0.00 0.00 0.00
2017‑08‑23 OTC AVTD Artventive Medical Group 58.04 7.54 0.91 0.91 0.00
2017‑08‑23 OTC CNAB United Cannabis 77.41 8.09 1.37 1.37 0.00
2017‑08‑23 NYSE HNR Harvest Natural Resources -0.71 84.79 0.64 6.82 6.82 0.00
2017‑08‑23 OTC FALC FalconStor Software -0.74 11.63 0.51 0.40 0.34 -12.66
2017‑08‑23 OTC PLPL Plandai Biotechnology 3.51 1.55 0.02 0.02 0.00
2017‑08‑23 OTC AXPLF Arabella Exploration 0.51 1.55 0.10 0.10 0.00
2017‑08‑23 OTC AXPUF Arabella Exploration 41.42 1.55 8.25 8.25 0.00
2017‑08‑23 OTC BEVS Amaize Beverage 5.85 2.69 0.05 0.05 0.00
2017‑08‑23 OTC BKIT Blake Insomnia Therapeutics 11.69 0.46 0.37 0.37 0.00
2017‑08‑23 OTC ATTD Attitude Drinks 0.20 0.30 0.00 0.00 0.00
2017‑08‑23 OTC BLBK BOLDFACE Group 0.02 6.25 0.01 0.01 0.00
2017‑08‑23 OTC BLFR BlueFire Equipment 0.03 2.21 0.00 0.00 0.00
2017‑08‑23 OTC AUXO AUXILIO 858.96 20.23 0.34 3.29 3.47 5.47
2017‑08‑23 OTC BLGX Biologix Hair 1.07 1.78 0.02 0.02 0.00
2017‑08‑23 OTC PUGE Puget Technologies 0.16 0.85 0.00 0.00 0.00
2017‑08‑23 OTC AVLP Avalanche International 1.69 1.85 0.30 0.30 0.00
2017‑08‑23 OTC BLKE Bear Lake Recreation 10.18 0.45 0.16 0.27 0.27 0.00
2017‑08‑23 OTC EFIR EGPI Firecreek 0.00 0.35 0.00 0.00 0.00
2017‑08‑23 OTC BLTA Baltia Air Lines 37.35 2.47 0.00 0.00 0.00
2017‑08‑23 OTC AVOI Advanced Voice Recognition Systems 1.89 0.35 0.01 0.01 0.00
2017‑08‑23 OTC LATX Latitude 360 0.14 2.20 0.00 0.00 0.00
2017‑08‑23 OTC ATSR Asia Travel 26.66 5.62 0.15 0.15 0.00
2017‑08‑23 OTC AVRN Avra 0.83 0.79 0.01 0.01 0.00
2017‑08‑23 OTC BLUU Blue Water Global Group 0.01 2.27 0.00 0.00 0.00
2017‑08‑23 OTC TAYO Taylor Consulting 0.11 1.31 0.01 0.01 0.00
2017‑08‑23 OTC MYGG MyGo Games Holding 0.06 12.80 0.00 0.00 0.00
2017‑08‑23 OTC ASCC Aristocrat Group 0.11 2.97 0.03 0.03 0.00
2017‑08‑23 OTC BMSV Business Marketing Services 0.99 34.84 0.05 0.05 0.00
2017‑08‑23 OTC STSC Start Scientific 0.03 3.49 0.00 0.00 0.00
2017‑08‑23 OTC STTK StreamTrack -0.05 0.00 0.19 0.00 0.00 0.00
2017‑08‑23 OTC STEV Stevia 3.95 4.51 0.02 0.02 0.00
2017‑08‑23 OTC STWC Strainwise 11.94 1.44 0.44 0.44 0.00
2017‑08‑23 OTC STWS STW Resources Holding 0.46 0.72 0.01 0.01 0.00
2017‑08‑23 OTC OVTZ Oculus Visiontech 5.56 0.37 0.12 0.12 0.00
2017‑08‑23 OTC SVFC Intellicell Biosciences 0.30 1.29 0.00 0.00 0.00
2017‑08‑23 OTC AWON A1 Group -3.89 0.34 0.27 0.01 0.01 0.00
2017‑08‑23 OTC BPSR Biotech Products Services and Research -2.16 2.34 1.60 0.02 0.02 0.00
2017‑08‑23 OTC BFRE BlueFire Renewables -0.52 0.66 0.28 0.00 0.00 0.00
2017‑08‑23 OTC AXIO Axiom Oil and Gas 0.05 0.97 0.00 0.00 0.00
2017‑08‑23 OTC BRNE Borneo Resource Investments 0.02 1.23 0.00 0.00 0.00
2017‑08‑23 NASDAQ TTNP Titan Pharmaceuticals 34.99 0.39 1.50 1.70 13.33
2017‑08‑23 OTC BRWC Boreal Water Collection 0.33 6.19 0.00 0.00 0.00
2017‑08‑23 OTC NGSX NeurogesX 0.17 173.84 0.01 0.01 0.00
2017‑08‑23 OTC MYDX MyDx 23.22 4.91 0.01 0.01 0.00
2017‑08‑23 OTC BWMG Brownie's Marine Group 1.19 1.36 0.02 0.02 0.00
2017‑08‑23 OTC BABB BAB 9.72 5.37 0.16 0.74 0.74 0.00
2017‑08‑23 OTC BWPC Blue Water Petroleum 0.86 1.48 0.02 0.02 0.00
2017‑08‑23 OTC BARA Banyan Rail Services -9.05 1.12 1.16 0.80 0.80 0.00
2017‑08‑23 OTC BZIC Beamz Interactive 0.18 1.13 0.00 0.00 0.00
2017‑08‑23 OTC BARZ 5Barz International 12.81 2.03 0.05 0.05 0.00
2017‑08‑23 OTC CAON Chang-On International 0.10 0.17 0.00 0.00 0.00
2017‑08‑23 OTC BBTH bBooth 11.30 1.23 0.11 0.11 0.00
2017‑08‑23 OTC CCON CoConnect -154.99 15.82 5.79 5.25 5.25 0.00
2017‑08‑23 OTC CCRE Can-Cal Resources 1.26 0.19 0.03 0.03 0.00
2017‑08‑23 OTC CCYG CellCyte Genetics 0.15 0.20 0.00 0.00 0.00
2017‑08‑23 OTC CDBH China Domestica Bio-technology Holdings -0.25 0.01 0.35 0.18 0.18 0.00
2017‑08‑23 OTC BCCI Baristas Coffee 2.49 548.38 0.01 0.01 0.00
2017‑08‑23 OTC CDIF Cardiff International -2.06 5.85 1.68 0.15 0.15 0.00
2017‑08‑23 OTC CDXI Cardax 18.51 1.14 0.20 0.20 0.00
2017‑08‑23 OTC BDPT Bioadaptives 3.62 1.12 0.26 0.26 0.00
2017‑08‑23 OTC CRCL Circle Star Energy 0.67 0.45 0.01 0.01 0.00
2017‑08‑23 OTC LSTG Lone Star Gold 0.18 19.32 0.00 0.00 0.00
2017‑08‑23 OTC ORYN Oryon Technologies 0.25 5.24 0.00 0.00 0.00
2017‑08‑23 OTC CHCR Comprehensive Care 4.89 0.30 0.08 0.08 0.00
2017‑08‑23 OTC BESE Beeston Enterprises 1.01 4.20 0.00 0.00 0.00
2017‑08‑23 OTC BETS Seaniemac International 0.16 0.51 0.00 0.00 0.00
2017‑08‑23 OTC ABRW New Age Beverages Corporation 60.77 0.74 1.77 1.77 0.00
2017‑08‑23 OTC BFDI Brekford -3.32 5.21 2.19 0.11 0.11 0.00
2017‑08‑23 OTC CWNM Crown Marketing 104.29 20.12 0.01 0.01 0.00
2017‑08‑23 OTC BRTX BioRestorative Therapies 23.61 1.73 4.25 4.25 0.00
2017‑08‑23 NYSE BRT BRT Realty Trust -11.77 110.46 0.30 8.07 10.99 36.18
2017‑08‑23 OTC TOFB Tofutti Brands 19.62 9.53 0.17 1.85 1.85 0.00
2017‑08‑23 OTC CYCA Cytta 1.16 2.93 0.04 0.04 0.00
2017‑08‑23 OTC CYIO CYIOS 0.73 0.31 0.02 0.02 0.00
2017‑08‑23 OTC BSGM BioSig Technologies 29.24 4.16 1.50 1.50 0.00
2017‑08‑23 OTC CYUR Cyclone Uranium 0.94 34.94 0.01 0.01 0.00
2017‑08‑23 OTC BSPE Blacksands Petroleum 0.19 18.51 0.01 0.01 0.00
2017‑08‑23 AMEX EPM Evolution Petroleum 225.40 0.12 7.50 6.85 -8.67
2017‑08‑23 OTC XWES World Energy Solutions 67.82 0.16 5.46 5.46 0.00
2017‑08‑23 OTC DEEL Deal a Day Group 0.50 0.17 0.01 0.01 0.00
2017‑08‑23 OTC DGRI Dutch Gold Resources 0.20 0.98 0.00 0.00 0.00
2017‑08‑23 OTC BYIN Baying Ecological Holding Group -11.02 0.52 0.21 2.00 2.00 0.00
2017‑08‑23 OTC DKMR Duke Mountain Resources 7.31 7.48 0.60 0.60 0.00
2017‑08‑23 OTC BSHF Bioshaft Water Technology 1.18 0.17 0.01 0.01 0.00
2017‑08‑23 OTC CAPC Capstone Companies 0.00 0.55 0.57 0.57 0.00
2017‑08‑23 OTC DNME Domain Extremes 3.61 0.25 0.02 0.02 0.00
2017‑08‑23 OTC BTGI Bulova Technologies Group -2.09 0.30 0.62 0.00 0.00 0.00
2017‑08‑23 OTC CBBT Cerebain Biotech 4.16 3.77 0.52 0.52 0.00
2017‑08‑23 OTC CBDG THC Farmaceuticals 7.28 0.64 0.49 0.49 0.00
2017‑08‑23 OTC DRSV Debt Resolve 1.27 0.25 0.01 0.01 0.00
2017‑08‑23 OTC CBLY China Bilingual Technology & Education Group 7.24 0.15 0.24 0.24 0.00
2017‑08‑23 OTC DSGT DSG Global -7.17 15.72 0.29 0.42 0.42 0.00
2017‑08‑23 OTC DTRO Deltron -3.33 0.22 1.00 0.00 0.00 0.00
2017‑08‑23 OTC DYNA Dynastar Holdings 4.38 15.01 0.12 0.12 0.00
2017‑08‑23 OTC EACR EARN-A-CAR 0.45 0.15 0.00 0.00 0.00
2017‑08‑23 OTC EEDG Energy Edge Technologies 0.03 3.70 0.00 0.00 0.00
2017‑08‑23 OTC EENR Elite Energies 40.01 45.65 1.10 1.10 0.00
2017‑08‑23 OTC EESI Encompass Energy Services 0.62 1.15 0.30 0.30 0.00
2017‑08‑23 OTC EFLT eFleets 0.11 0.79 0.01 0.01 0.00
2017‑08‑23 OTC CDNL Cardinal Resources 0.45 2.54 0.00 0.00 0.00
2017‑08‑23 OTC ELAY eLayaway 0.77 1.15 0.00 0.00 0.00
2017‑08‑23 OTC CELO Ceelox 0.50 0.17 0.01 0.01 0.00
2017‑08‑23 OTC EMON eMONEco 0.14 0.91 0.01 0.01 0.00
2017‑08‑23 OTC ENTK EnergyTek 0.00 19.31 0.62 0.62 0.00
2017‑08‑23 OTC EPGG Empire Global Gaming 0.14 0.24 0.00 0.00 0.00
2017‑08‑23 NASDAQ GUID Guidance Software -8.72 192.60 377.25 7.10 7.07 -0.42
2017‑08‑23 OTC CGAC Code Green Apparel -2.97 2.65 0.95 0.01 0.01 0.00
2017‑08‑23 OTC CGCC Canyon Gold 4.22 1.10 0.20 0.20 0.00
2017‑08‑23 OTC ERGO Entia Biosciences -0.59 1.70 0.71 0.03 0.03 0.00
2017‑08‑23 OTC ERHE ERHC Energy 0.43 1.76 0.00 0.00 0.00
2017‑08‑23 OTC NAMG North American Oil & Gas 0.35 1.55 0.01 0.01 0.00
2017‑08‑23 OTC ESRI Eastern Resources 5.96 0.20 0.03 0.03 0.00
2017‑08‑23 OTC SATCQ SatCon Technology 0.02 3.82 0.00 0.00 0.00
2017‑08‑23 OTC CHSO China Shouguan Mining 1.15 0.63 0.01 0.01 0.00
2017‑08‑23 OTC CHYL China Senior Living Industry International Holding 7.61 0.98 0.13 0.13 0.00
2017‑08‑23 OTC BHTG BioHiTech Global 24.97 0.59 3.00 3.00 0.00
2017‑08‑23 OTC CICN Cicero 0.00 0.39 0.01 0.01 0.00
2017‑08‑23 OTC BICX BioCorRx 47.94 0.73 0.20 0.20 0.00
2017‑08‑23 OTC BGNN B Green Innovations 0.34 0.82 0.00 0.00 0.00
2017‑08‑23 OTC BIEI Premier Biomedical -8.77 7.03 2.68 0.01 0.01 0.00
2017‑08‑23 OTC ENDRQ Endeavour International 0.11 2.44 0.00 0.00 0.00
2017‑08‑23 OTC BICB BioCube 5.61 0.64 0.12 0.12 0.00
2017‑08‑23 OTC BKCT DTS8 Coffee Company 0.64 1.43 0.01 0.01 0.00
2017‑08‑23 OTC ESIV Essential Innovations Technology 0.00 0.32 0.00 0.00 0.00
2017‑08‑23 OTC CLOK Cipherloc 16.45 3.11 2.60 2.60 0.00
2017‑08‑23 OTC CLRI Cleartronic -37.52 16.82 1.64 0.09 0.09 0.00
2017‑08‑23 OTC CLTH CleanTech Biofuels 7.59 0.19 0.08 0.08 0.00
2017‑08‑23 OTC FTWS Flitways Technology -2.32 6.39 3.88 0.11 0.11 0.00
2017‑08‑23 OTC CNBI China BCT Pharmacy Group 0.50 0.16 0.01 0.01 0.00
2017‑08‑23 OTC BLGA BlastGard International 6.68 0.63 0.02 0.02 0.00
2017‑08‑23 OTC DIRV DirectView Holdings 0.08 0.47 0.00 0.00 0.00
2017‑08‑23 OTC CNOZ Cono Italiano 0.10 0.48 0.00 0.00 0.00
2017‑08‑23 OTC HPIL HPIL Holding 0.63 10.07 0.01 0.01 0.00
2017‑08‑23 OTC BMBM BMB Munai 1.75 3.78 0.01 0.01 0.00
2017‑08‑23 OTC BMERQ Boomerang Systems 0.55 0.23 0.03 0.03 0.00
2017‑08‑23 OTC RBCC Rainbow Coral 0.62 1.50 0.06 0.06 0.00
2017‑08‑23 OTC BMSN Bio-Matrix Scientific Group 0.29 32.89 0.00 0.00 0.00
2017‑08‑23 OTC CPAI Champion Pain Care 4.87 2.94 0.04 0.04 0.00
2017‑08‑23 OTC BMXC Bemax 6.73 6.50 0.03 0.03 0.00
2017‑08‑23 OTC FONU FONU2 0.66 0.01 1.55 0.00 0.00 0.00
2017‑08‑23 OTC UBIQ Ubiquity 70.74 1.59 0.28 0.28 0.00
2017‑08‑23 OTC CRCX Continental Rail 13.69 0.73 0.26 0.26 0.00
2017‑08‑23 OTC CRNSF Coronus Solar 21.75 0.45 1.00 1.00 0.00
2017‑08‑23 NASDAQ OMED OncoMed Pharmaceuticals 190.95 4.48 4.30 5.21 21.16
2017‑08‑23 OTC BOLC Bollente Companies 19.55 5.22 0.80 0.80 0.00
2017‑08‑23 OTC CHGT Changing Technologies 0.18 2.44 0.00 0.00 0.00
2017‑08‑23 OTC CSDT Cascade Technologies 1.93 1.92 0.01 0.01 0.00
2017‑08‑23 OTC BOPO BioPower Operations 4.73 0.57 0.10 0.10 0.00
2017‑08‑23 OTC BOTH Bioethics 52.20 0.99 0.45 0.45 0.00
2017‑08‑23 OTC BOTY Lingerie Fighting Championships 0.02 1.46 0.00 0.00 0.00
2017‑08‑23 OTC CSNG China Ginseng Holdings 0.50 0.40 0.01 0.01 0.00
2017‑08‑23 OTC BPOL BlackPoll Fleet International 0.01 1.16 0.02 0.02 0.00
2017‑08‑23 OTC GRDH Guardian 8 Holdings 0.59 1.87 0.01 0.01 0.00
2017‑08‑23 OTC BRGO Bergio International 0.24 2.03 0.00 0.00 0.00
2017‑08‑23 OTC BRND Premier Brands 0.00 1.00 0.00 0.00 0.00
2017‑08‑23 OTC BRPC Black River Petroleum -14.20 7.21 2.34 0.07 0.07 0.00
2017‑08‑23 OTC CURM CUR Media 0.89 1.96 0.35 0.35 0.00
2017‑08‑23 OTC EXLA Helmer Directional Drilling 0.05 0.31 0.00 0.00 0.00
2017‑08‑23 OTC DEER Deer Consumer Products 0.34 0.21 0.01 0.01 0.00
2017‑08‑23 OTC EZTD EZTD 3.51 1.04 0.70 0.70 0.00
2017‑08‑23 OTC FBCD FBC Holding 0.00 0.83 0.00 0.00 0.00
2017‑08‑23 OTC CHGH China Herb Group Holdings 147.64 0.30 3.90 3.90 0.00
2017‑08‑23 OTC CEGX Cardinal Energy Group 0.38 2.26 0.00 0.00 0.00
2017‑08‑23 OTC FCCN Spectral Capital 1.18 0.36 0.01 0.01 0.00
2017‑08‑23 OTC CERPQ Cereplast 2.62 3.01 0.00 0.00 0.00
2017‑08‑23 OTC CGFI Colorado Goldfields 1.85 3.69 0.01 0.01 0.00
2017‑08‑23 OTC CGHA Ciralight Global 3.12 1.89 0.20 0.20 0.00
2017‑08‑23 OTC ESWB Esio Water and Beverage Development -9.32 0.79 0.94 0.01 0.01 0.00
2017‑08‑23 OTC CGHC Capital Group Holdings 0.69 0.51 0.01 0.01 0.00
2017‑08‑23 OTC ETAH Eternity Healthcare -9.50 3.32 0.95 0.05 0.05 0.00
2017‑08‑23 NASDAQ SQNM Sequenom 285.06 0.50 2.39 2.39 0.00
2017‑08‑23 OTC ETEK Eco-Tek Group 0.03 0.94 0.00 0.00 0.00
2017‑08‑23 OTC CGND China Grand Resorts 0.16 0.16 0.05 0.05 0.00
2017‑08‑23 OTC DPHS Allied Ventures Holdings 0.19 6.52 1.50 1.50 0.00
2017‑08‑23 OTC EVCC Environmental Control 0.10 0.41 0.00 0.00 0.00
2017‑08‑23 OTC CGRT CorGreen Technologies Holding 243.68 597.43 9.00 9.00 0.00
2017‑08‑23 OTC PSTR PostRock Energy 1.10 0.21 0.16 0.16 0.00
2017‑08‑23 OTC EVTN Enviro Voraxial Technology 1.78 0.18 0.05 0.05 0.00
2017‑08‑23 OTC EXAD Experience Art and Design 0.04 1.42 0.00 0.00 0.00
2017‑08‑23 OTC CLCS Cell Source 8.08 0.43 0.31 0.31 0.00
2017‑08‑23 OTC FTCY Global Future City Holding 17.06 3.71 0.38 0.38 0.00
2017‑08‑23 OTC CLKZ Clicker 0.00 0.26 0.00 0.00 0.00
2017‑08‑23 OTC CLSH CLS Holdings USA 2.48 2.58 0.12 0.12 0.00
2017‑08‑23 NASDAQ SCKT Socket Mobile 24.88 0.75 4.06 3.49 -14.04
2017‑08‑23 OTC GBLL Green Ballast 4.93 0.89 0.21 0.01 0.01 0.00
2017‑08‑23 OTC CLWD CloudCommerce -0.60 1.28 -0.80 0.01 0.01 0.00
2017‑08‑23 OTC GBOE GeoBio Energy 0.08 0.36 0.00 0.00 0.00
2017‑08‑23 OTC GCEH Global Clean Energy Holdings 0.58 2.79 0.00 0.00 0.00
2017‑08‑23 OTC VSPC VIASPACE -5.27 4.89 1.70 0.00 0.00 0.00
2017‑08‑23 OTC GDEE Golden Edge Entertainment -12.69 2.60 1.18 0.12 0.12 0.00
2017‑08‑23 OTC GDFI Goldfields international -4.61 0.61 4.34 0.01 0.01 0.00
2017‑08‑23 OTC CMRO Comarco -1.77 1.90 3.57 0.13 0.13 0.00
2017‑08‑23 OTC ZAAP ZAP 0.43 0.01 1.05 0.02 0.02 0.00
2017‑08‑23 OTC CMXC Cell MedX 14.49 1.51 0.36 0.36 0.00
2017‑08‑23 OTC GELT General Agriculture 4.20 60.49 0.22 3.80 3.80 0.00
2017‑08‑23 OTC CNCK Content Checked Holdings 2.27 3.04 0.06 0.06 0.00
2017‑08‑23 OTC GETG Green Earth Technologies 3.21 0.47 0.01 0.01 0.00
2017‑08‑23 OTC GETH Green Envirotech Holdings -1.77 3.90 1.15 0.13 0.13 0.00
2017‑08‑23 OTC GEYI Global Energy 0.22 0.20 0.00 0.00 0.00
2017‑08‑23 OTC GGSM Gold and GemStone Mining 0.02 0.88 0.00 0.00 0.00
2017‑08‑23 OTC GHML Gold Hills Mining 6.19 3.78 0.45 0.45 0.00
2017‑08‑23 OTC BNET Bion Environmental Technologies 21.66 0.16 0.90 0.90 0.00
2017‑08‑23 OTC GIMU Global Immune Technologies 0.14 0.49 0.00 0.00 0.00
2017‑08‑23 OTC GKIT Greenkraft -19.00 15.37 0.42 0.15 0.15 0.00
2017‑08‑23 OTC GLEC Global Ecology 1.22 0.23 0.00 0.00 0.00
2017‑08‑23 OTC CLDS Cloud Security 11.10 5.52 0.85 0.85 0.00
2017‑08‑23 OTC GLMB Global MobileTech 0.24 0.17 0.03 0.03 0.00
2017‑08‑23 OTC CNYCF Canyon Copper -2.27 1.90 27.04 0.03 0.03 0.00
2017‑08‑23 OTC GNLKQ GeneLink 0.11 1.15 0.00 0.00 0.00
2017‑08‑23 AMEX NAVB Navidea Biopharmaceuticals 65.43 0.21 0.39 0.44 12.82
2017‑08‑23 OTC COIL Citadel Exploration 3.90 0.67 0.10 0.10 0.00
2017‑08‑23 OTC COSM Cosmos Holdings -495.70 101.28 0.34 0.79 0.79 0.00
2017‑08‑23 OTC GPLA GamePlan 6.63 0.14 0.04 0.04 0.00
2017‑08‑23 OTC GRCK GREY CLOAK TECH 2.98 1.43 0.12 0.12 0.00
2017‑08‑23 OTC GREW Greenworld Development 0.57 4.70 0.01 0.01 0.00
2017‑08‑23 OTC LBSV Liberty Silver -8.62 18.51 -4.40 1.09 1.09 0.00
2017‑08‑23 OTC CPMD Cannapharmarx 7.54 13.80 0.42 0.42 0.00
2017‑08‑23 OTC CPXP Coupon Express 0.11 14.27 0.00 0.00 0.00
2017‑08‑23 OTC CQGU Oriental Magic Soup 27.12 0.68 0.80 0.80 0.00
2017‑08‑23 OTC GSEN GS EnviroServices 3.71 1.16 0.01 0.01 0.00
2017‑08‑23 OTC GSPH Geospatial 6.86 0.45 0.05 0.05 0.00
2017‑08‑23 NYSE NCT Newcastle Investment 279.78 0.23 4.18 4.18 0.00
2017‑08‑23 OTC GVCM Geovic Mining 0.92 4.05 0.01 0.01 0.00
2017‑08‑23 OTC RIOB Rio Bravo Oil 4.96 1.20 0.15 0.15 0.00
2017‑08‑23 OTC MYAN MYnd Analytics -3.25 3.79 23.16 5.90 5.90 0.00
2017‑08‑23 OTC CRIM Crimson Forest Entertainment Group 5.96 0.98 0.15 0.15 0.00
2017‑08‑23 OTC GWYI Goldenway 2.23 0.80 0.00 0.00 0.00
2017‑08‑23 OTC GYST Graystone 0.02 8.51 0.01 0.01 0.00
2017‑08‑23 OTC HADV Health Advance 38.99 0.19 0.07 0.07 0.00
2017‑08‑23 OTC HALN Halo Companies -1.61 0.29 0.18 0.02 0.02 0.00
2017‑08‑23 OTC CRWE Crown Equity Holdings 16.79 1.70 1.50 1.50 0.00
2017‑08‑23 OTC CRXM Taxus Cardium Pharmaceuticals Group 2.44 0.96 0.24 0.24 0.00
2017‑08‑23 OTC CSHB Community Shores Bank 3.66 0.54 2.49 2.49 0.00
2017‑08‑23 OTC HCRE Hemcare Health Services 12.86 0.19 0.06 0.06 0.00
2017‑08‑23 OTC HENI Hinto Energy 0.44 3.95 0.02 0.02 0.00
2017‑08‑23 OTC CRCO Carolco Pictures -45.17 19.34 0.72 0.84 0.84 0.00
2017‑08‑23 OTC HIDC Harbor Island Development 0.00 0.27 0.00 0.00 0.00
2017‑08‑23 OTC HITR Hitor Group 0.10 0.42 0.00 0.00 0.00
2017‑08‑23 OTC HJOE Hangover Joe's Holding 0.24 0.83 0.00 0.00 0.00
2017‑08‑23 OTC CTDT Centaurus Diamond Technologies 5.45 0.81 0.04 0.04 0.00
2017‑08‑23 OTC CTIG CTI Group 18.13 0.34 0.61 0.61 0.00
2017‑08‑23 OTC CRQE Cirque Energy 0.07 0.95 0.00 0.00 0.00
2017‑08‑23 OTC HMGN Hemagen Diagnostics -0.56 0.31 0.26 0.02 0.02 0.00
2017‑08‑23 OTC CTTC Calmare Therapeutics -1.31 5.85 0.28 0.11 0.11 0.00
2017‑08‑23 OTC CUII China United Insurance Service 158.71 0.25 5.20 5.20 0.00
2017‑08‑23 OTC HNIN Horne International 0.02 0.32 0.00 0.00 0.00
2017‑08‑23 NASDAQ TZOO Travelzoo 75.77 0.37 8.70 6.20 -28.74
2017‑08‑23 OTC HRDN DC Brands International 0.03 0.52 0.00 0.00 0.00
2017‑08‑23 AMEX TEUM Pareteum -0.80 6.67 19.00 0.96 0.81 -15.62
2017‑08‑23 OTC HUGE Massive Interactive 11.47 0.53 0.05 0.05 0.00
2017‑08‑23 OTC CXEE China Xuefeng Environmental Engineering 35.20 220.80 0.11 4.00 4.00 0.00
2017‑08‑23 OTC HVCW Harrison, Vickers & Waterman 0.05 5.01 0.00 0.00 0.00
2017‑08‑23 OTC HWKR Hawker Energy 3.30 2.26 0.04 0.04 0.00
2017‑08‑23 OTC CTLE Nano Labs 0.05 0.82 0.00 0.00 0.00
2017‑08‑23 OTC CYAP Cyber Apps World 0.78 2.18 0.04 0.04 0.00
2017‑08‑23 OTC HXWWF Huixin Waste Water Solutions 11.67 0.22 0.50 0.50 0.00
2017‑08‑23 OTC CYBG Cybergy Holdings 6.60 0.51 0.01 0.01 0.00
2017‑08‑23 OTC IAGM InterAmerican Gaming 0.07 0.08 3.47 0.00 0.00 0.00
2017‑08‑23 OTC CYDY CytoDyn 92.56 23.35 0.61 0.61 0.00
2017‑08‑23 OTC AXPW Axion Power International 0.11 22.99 0.01 0.01 0.00
2017‑08‑23 NASDAQ STB Student Transportation 177.06 0.64 5.93 5.74 -3.20
2017‑08‑23 OTC FCPS Fulucai Productions 18.00 0.95 0.20 0.20 0.00
2017‑08‑23 OTC ARNI Arno Therapeutics 1.34 1.76 0.03 0.03 0.00
2017‑08‑23 OTC FGLD Focus Gold 0.16 1.05 0.00 0.00 0.00
2017‑08‑23 OTC FIND FindEx.com -16.15 14.78 0.43 0.03 0.03 0.00
2017‑08‑23 OTC GTXO GTX 5.97 1.16 0.01 0.01 0.00
2017‑08‑23 OTC FLRE Flameret -1.05 0.36 0.41 0.00 0.00 0.00
2017‑08‑23 OTC ECAU Echo Automotive 0.01 2.35 0.00 0.00 0.00
2017‑08‑23 OTC CIBG Cibolan Gold 0.38 2.80 0.02 0.02 0.00
2017‑08‑23 OTC XSNX XsunX -7.10 0.88 0.29 0.00 0.00 0.00
2017‑08‑23 OTC FPMI FluoroPharma Medical -0.92 4.32