NameLP
Creatorroi
Performance3.068
Current Holdings1582

Summary

Simple metrics

Rules

0<EvToEbit<15;
MarketCap < 300M;
Price<10;
roic>15;

Copy Screen Create Alert Delete
Buy Date Exchange Symbol Company Ev To Ebit Market Cap roic Buy Price Current Price % Change
2018‑06‑15 OTC CNXAY Carbon Energy n/a 1.46 0.44 0.19 0.19 0.00
2018‑06‑15 NASDAQ ARCI Appliance Recycling Centers of America -31.53 4.74 0.17 0.69 0.69 0.00
2018‑06‑15 OTC ECIA Encision 10.78 4.39 0.15 0.41 0.41 0.00
2018‑06‑08 NASDAQ FCSC Fibrocell Science n/a 66.92 1.80 2.55 2.36 -7.45
2018‑06‑08 OTC ALES Evans Brewing -54.30 75.10 2.83 2.15 2.15 0.00
2018‑06‑08 OTC FNEC First National Energy n/a 60.14 0.24 0.60 0.60 0.00
2018‑06‑08 OTC SCRH Scores Holding -2.30 1.07 3.22 0.01 0.01 0.00
2018‑06‑08 OTC BFMC B4MC Gold Mines n/a 39.67 0.57 7.00 7.00 0.00
2018‑06‑08 NASDAQ EMMS Emmis Communications 2.55 65.61 0.45 5.57 5.35 -3.95
2018‑05‑18 OTC CCGN Consumer Capital Group n/a 122.44 2.43 4.50 4.50 0.00
2018‑05‑17 AMEX IHT Innsuites Hospitality Trust -7.05 18.75 0.30 2.27 1.67 -26.43
2018‑05‑17 NASDAQ NLST Netlist n/a 16.20 1.30 0.15 0.18 23.33
2018‑05‑11 NASDAQ MDCA MDC Partners 9.97 0.47 0.38 4.35 4.75 9.20
2018‑05‑04 NASDAQ PRPH ProPhase Labs n/a 32.72 1.26 2.86 2.90 1.40
2018‑05‑03 OTC TURV Two Rivers Water & Farming n/a 13.40 7.83 0.41 0.41 0.00
2018‑05‑03 OTC UHLN US Highland n/a 3.45 0.27 0.01 0.01 0.00
2018‑05‑02 NYSE EVC Entravision Communications n/a 290.45 0.27 4.50 4.60 2.22
2018‑04‑27 NASDAQ CSSE Chicken Soup for the Soul Entertainment n/a 74.13 0.42 7.35 10.25 39.46
2018‑04‑27 NASDAQ ARDM Aradigm n/a 24.57 0.85 1.49 1.90 27.52
2018‑04‑27 OTC OSIR Osiris Therapeutics n/a 153.32 0.21 4.45 4.45 0.00
2018‑04‑27 NASDAQ NOVN Novan n/a 78.12 16.71 2.81 2.90 3.20
2018‑04‑27 OTC PAOS Precision Aerospace Components n/a 0.01 0.56 0.02 0.02 0.00
2018‑04‑27 OTC PTEO Proteo n/a 1.67 0.29 0.07 0.07 0.00
2018‑04‑27 OTC PVCT Provectus Biopharmaceuticals n/a 15.20 1.35 0.04 0.04 0.00
2018‑04‑27 AMEX DGSE DGSE Companies n/a 21.81 0.24 0.83 0.73 -12.05
2018‑04‑27 OTC DRNED Drone Aviation Holding n/a 45.91 4.48 5.00 5.00 0.00
2018‑04‑27 NASDAQ INPX Inpixon n/a 5.71 2.18 0.37 0.35 -5.41
2018‑04‑27 OTC DRNE Drone Aviation Holding n/a 20.57 4.48 2.24 2.24 0.00
2018‑04‑27 OTC BSRC BioSolar n/a 1.56 0.76 0.04 0.04 0.00
2018‑04‑27 NASDAQ DAIO Data I n/a 55.33 0.25 6.14 6.64 8.14
2018‑04‑27 NASDAQ LUNA Luna Innovations n/a 83.06 0.27 3.21 2.93 -8.72
2018‑04‑27 OTC GOVX GeoVax Labs n/a 9.10 6.76 0.06 0.06 0.00
2018‑04‑27 OTC NNUP NoCopi Technologies n/a 2.05 1.77 0.04 0.04 0.00
2018‑04‑27 OTC GIDYL GI Dynamics n/a 0.36 2.93 0.03 0.03 0.00
2018‑04‑27 NASDAQ MYSZ My Size n/a 31.23 4.69 1.22 1.02 -16.39
2018‑04‑27 NASDAQ MNLO Menlo Therapeutics n/a 186.35 0.51 7.86 8.11 3.18
2018‑04‑27 NASDAQ FSNN Fusion Telecommunications International n/a 297.14 12.01 3.06 3.81 24.71
2018‑04‑27 OTC MFST Medifirst Solutions n/a 5.61 2.08 0.01 0.01 0.00
2018‑04‑27 OTC EQUR E- Qure n/a 5.11 3.13 0.23 0.23 0.00
2018‑04‑27 NASDAQ CERC Cerecor n/a 150.47 0.43 4.05 4.81 18.77
2018‑04‑27 OTC ALPE alpha-En n/a 69.21 4.52 2.12 2.12 0.00
2018‑04‑27 OTC TDCP 3DIcon n/a 0.04 3.06 0.00 0.00 0.00
2018‑04‑27 OTC TEHG Technovative Group n/a 12.54 2.85 0.20 0.20 0.00
2018‑04‑27 OTC QPAG QPAGOS n/a 16.50 1.05 0.20 0.20 0.00
2018‑04‑27 OTC NRBT Novus Robotics n/a 108.59 0.89 2.00 2.00 0.00
2018‑04‑27 OTC BTHI Butte Highlands Mining Co. n/a 89.81 6.97 1.35 1.35 0.00
2018‑04‑27 OTC NMEX Northern Minerals & Exploration -7.00 0.90 1.74 0.02 0.02 0.00
2018‑04‑27 OTC MATN Mateon Therapeutics n/a 31.89 28.96 0.77 0.77 0.00
2018‑04‑27 NYSE PZN Pzena Investment Management 11.48 789.50 1.86 9.07 9.95 9.70
2018‑04‑27 NASDAQ CLBS Caladrius Biosciences n/a 38.95 0.44 4.23 6.61 56.26
2018‑04‑27 NYSE VNCE Vince Holding -8.02 103.97 0.47 8.98 16.49 83.63
2018‑04‑27 NASDAQ SEAC SeaChange International -13.13 114.68 0.16 3.22 3.18 -1.24
2018‑04‑27 NASDAQ RELY Real Industry 0.05 12.73 1.65 0.43 0.43 0.00
2018‑04‑27 NASDAQ GALT Galectin Therapeutics n/a 330.23 30.63 3.40 8.95 163.24
2018‑04‑27 NASDAQ AVGR Avinger n/a 9.29 -5.38 1.20 1.64 37.24
2018‑04‑27 NASDAQ VTSI VirTra Systems n/a 38.02 0.31 5.49 4.90 -10.75
2018‑04‑27 OTC GRST Greenestone Healthcare n/a 4.85 0.77 0.04 0.04 0.00
2018‑04‑27 NASDAQ GALTU Galectin Therapeutics Inc Units n/a 154.74 30.63 4.10 4.10 0.00
2018‑04‑27 OTC SLTK Solis Tek n/a 51.42 2.23 1.18 1.18 0.00
2018‑04‑27 NASDAQ MARK Remark Media -4.97 181.62 2.57 5.82 5.19 -10.82
2018‑04‑27 NASDAQ SIEB Siebert Financial n/a 245.77 0.41 8.50 9.35 10.00
2018‑04‑27 OTC MHTX Manhattan Scientifics n/a 21.35 0.19 0.04 0.04 0.00
2018‑04‑27 OTC ACCA Acacia Diversified Holdings n/a 30.38 3.78 1.68 1.68 0.00
2018‑04‑27 NASDAQ HMNY Helios and Matheson Analytics n/a 28.52 254.50 2.46 0.45 -81.71
2018‑04‑27 NASDAQ HPJ Highpower International n/a 52.90 0.26 3.35 3.20 -4.48
2018‑04‑27 OTC BRDTD TechCare n/a 18.30 5.59 0.65 0.65 0.00
2018‑04‑27 OTC CRBO Carbon Natural Gas n/a 4.09 0.44 0.53 0.53 0.00
2018‑04‑27 OTC SLGD Scott's Liquid Gold n/a 19.48 0.21 1.62 1.62 0.00
2018‑04‑27 OTC ROYE Royal Energy Resources n/a 139.34 0.64 7.50 7.50 0.00
2018‑04‑27 OTC NBFT NABUfit Global n/a 1.12 40.51 0.14 0.14 0.00
2018‑04‑27 OTC KWBT Kiwa Bio-Tech Products Group n/a 24.49 0.50 1.95 1.95 0.00
2018‑04‑27 NASDAQ CCCR China Commercial Credit n/a 24.90 2.03 1.11 1.10 -0.90
2018‑04‑27 OTC AGGX AngioGenex n/a 9.55 1.04 0.33 0.33 0.00
2018‑04‑27 OTC BLBX Blackboxstocks n/a 80.88 7.35 3.50 3.50 0.00
2018‑04‑27 OTC BDCO Blue Dolphin Energy Co. n/a 27.31 5.33 2.50 2.50 0.00
2018‑04‑27 OTC EMGL Empire Global n/a 77.97 0.29 1.05 1.05 0.00
2018‑04‑27 OTC WARM Cool Technologies n/a 33.52 2.23 0.22 0.22 0.00
2018‑04‑27 OTC ZENO Zenosense n/a 36.01 10.57 1.33 1.33 0.00
2018‑04‑27 OTC ARGB American Retail Group n/a 11.69 1.52 0.51 0.51 0.00
2018‑04‑27 OTC NGEY New Global Energy -0.15 1.29 5.76 0.09 0.09 0.00
2018‑04‑27 OTC MYNG Golden Eagle International n/a 9.59 1.01 0.06 0.06 0.00
2018‑04‑27 OTC TECR TechCare n/a 18.02 5.59 0.64 0.64 0.00
2018‑04‑27 OTC CABN Carbon Sciences n/a 1.51 0.25 0.04 0.04 0.00
2018‑04‑27 OTC PLLX Pollex n/a 1.76 0.96 0.08 0.08 0.00
2018‑04‑27 OTC DLTZ Delta International Oil & Gas n/a 3.14 2.80 0.09 0.09 0.00
2018‑04‑27 OTC AERG Applied Energetics n/a 5.28 0.92 0.03 0.03 0.00
2018‑04‑27 OTC IFNY Infinity Energy Resources n/a 0.85 0.16 0.11 0.11 0.00
2018‑04‑27 OTC IPLO International Packaging and Logistics Group n/a 4.06 13.71 0.41 0.41 0.00
2018‑04‑27 OTC CNCT China Teletech Holding n/a 0.81 0.43 0.00 0.00 0.00
2018‑04‑27 OTC THMG Thunder Mountain Gold n/a 6.97 1.33 0.12 0.12 0.00
2018‑04‑27 OTC NUMD Nu-Med Plus n/a 13.32 52.42 0.35 0.35 0.00
2018‑04‑27 OTC TKOI Telkonet n/a 25.46 0.39 0.19 0.19 0.00
2018‑04‑27 OTC BRDT BreedIT n/a 0.84 5.59 0.03 0.03 0.00
2018‑04‑27 NASDAQ ATLC Atlanticus Holdings n/a 29.78 1.13 2.15 1.97 -8.37
2018‑04‑27 OTC SFOR Strikeforce Technologies -23.91 57.70 0.30 0.02 0.02 0.00
2018‑04‑27 OTC TBTC Table Trac n/a 6.92 0.17 1.53 1.53 0.00
2018‑04‑27 OTC INIS International Isotopes n/a 36.73 5.26 0.09 0.09 0.00
2018‑04‑27 NASDAQ LOAN Manhattan Bridge Capital n/a 59.20 0.15 7.40 7.20 -2.70
2018‑04‑27 OTC IINX Ionix Technology n/a 396.01 0.83 4.00 4.00 0.00
2018‑04‑27 OTC NWBO Northwest Biotherapeutics n/a 72.65 2.04 0.23 0.23 0.00
2018‑04‑27 NASDAQ MBOT Microbot Medical n/a 26.06 0.76 0.84 0.80 -4.76
2018‑04‑27 OTC ENZN Enzon Pharmaceuticals n/a 11.05 0.60 0.25 0.25 0.00
2018‑04‑27 NASDAQ LTEA Long Blockchain -6.05 85.75 51.93 6.39 6.39 0.00
2018‑04‑27 OTC ECPN El Capitan Precious Metals -8.61 35.02 15.21 0.08 0.08 0.00
2018‑04‑25 OTC DPSIP DecisionPoint Systems n/a 37.42 0.35 2.94 2.94 0.00
2018‑04‑25 OTC USFCQ USA Synthetic Fuel n/a 0.16 1.28 0.00 0.00 0.00
2018‑04‑25 OTC KRANQ Kranem n/a 0.08 0.16 0.01 0.01 0.00
2018‑04‑25 OTC DPSI DecisionPoint Systems n/a 57.28 0.35 4.50 4.50 0.00
2018‑04‑25 NASDAQ JAGX Jaguar Animal Health n/a 17.71 -1.16 0.16 1.60 900.00
2018‑04‑25 OTC NEOM NeoMedia Technologies n/a 0.05 0.35 0.00 0.00 0.00
2018‑04‑25 OTC ACTA Actua 7.73 22.68 0.34 0.71 0.71 0.00
2018‑04‑25 NASDAQ AVDL Avadel Pharmaceuticals 3.22 280.73 0.79 7.08 7.43 4.94
2018‑04‑25 OTC CMXX Cimetrix n/a 60.81 0.50 1.35 1.35 0.00
2018‑04‑25 OTC IBXM IBEX Advanced Mortgage Technology n/a 1.87 3.55 0.25 0.25 0.00
2018‑04‑25 NASDAQ LIVX Loton n/a 420.08 4.57 3.70 9.52 157.30
2018‑04‑25 NASDAQ AVID Avid Technology 63.86 187.76 0.21 4.40 5.00 13.64
2018‑04‑25 OTC OGES Oakridge Global Energy Solutions n/a 10.93 0.46 0.04 0.04 0.00
2018‑04‑25 OTC CNCG Concierge Technologies n/a 2.07 0.39 0.07 0.07 0.00
2018‑04‑25 OTC ALTA Alterola Biotech n/a 172.47 0.39 1.50 1.50 0.00
2018‑04‑25 NASDAQ ISNS Image Sensing Systems 8.93 21.55 0.24 4.45 4.15 -6.74
2018‑04‑05 AMEX UAVS AgEagle Aerial Systems -19.97 51.43 -1.16 5.19 2.06 -60.31
2018‑03‑29 NASDAQ MNKD MannKind -2.13 274.67 0.55 2.28 1.97 -13.60
2018‑03‑23 NASDAQ BBGI Beasley Broadcast Group 8.64 314.06 0.17 9.90 11.90 20.20
2018‑03‑23 OTC GWYT Greenway Technology n/a 0.25 3.25 0.00 0.00 0.00
2018‑03‑16 NASDAQ BLNK Blink Charging Co. n/a 13.23 2.04 2.80 5.49 96.07
2018‑03‑16 OTC CRGS CurAegis Technologies -11.37 53.97 1.59 1.10 1.10 0.00
2018‑03‑16 NASDAQ PRPL Purple Innovation -64.92 144.34 0.16 9.35 8.23 -11.98
2018‑03‑16 NASDAQ ONTX Onconova Therapeutics -0.65 15.82 2.06 1.04 0.53 -49.42
2018‑03‑16 OTC BLGO BioLargo -9.13 61.08 3.72 0.50 0.50 0.00
2018‑03‑16 NASDAQ GVP GSE Systems 196.48 63.13 0.18 3.40 3.15 -7.35
2018‑03‑16 NYSE KODK Eastman Kodak Co. -15.75 217.54 0.21 5.60 4.95 -11.61
2018‑03‑16 NASDAQ BLPH Bellerophon Therapeutics -3.68 119.33 21.13 1.96 2.88 46.94
2018‑03‑16 NASDAQ HSGX Histogenics -2.88 78.89 2.34 2.94 2.71 -7.82
2018‑03‑15 NASDAQ GSHT Gores Holdings II -127.10 100.80 0.28 9.99 10.04 0.50
2018‑03‑15 NASDAQ LCAHW Landcadia Holdings -10.37 5.55 0.17 0.72 0.80 11.11
2018‑03‑15 OTC ZDPY Zoned Properties 29.91 21.68 0.18 1.24 1.24 0.00
2018‑03‑15 OTC SDOI Special Diversified Opportunities 0.71 17.88 0.07 0.84 0.84 0.00
2018‑03‑15 NASDAQ PRTS U.S. Auto Parts Network 16.92 81.25 0.60 2.06 1.55 -24.76
2018‑03‑09 NASDAQ ACRX AcelRx Pharmaceuticals -2.09 215.55 5.32 2.10 4.17 98.81
2018‑03‑08 AMEX GLOW Glowpoint -5.43 10.10 0.39 0.26 0.18 -28.02
2018‑03‑08 NYSE EGY VAALCO Energy 1.89 152.58 0.50 0.93 2.52 172.43
2018‑03‑07 OTC SRRE Sunrise Real Estate Group -2.35 0.69 0.77 0.01 0.01 0.00
2018‑03‑07 OTC EXEO Exeo Entertainment n/a 25.43 0.60 0.97 0.97 0.00
2018‑03‑06 NASDAQ ANTH Anthera Pharmaceuticals -0.15 7.53 4.89 2.68 0.30 -88.81
2018‑03‑02 OTC ZYXI Zynex 1.21 10.95 1.48 0.33 0.33 0.00
2018‑03‑02 NASDAQ IFMK iFresh n/a 82.91 0.25 9.85 5.54 -43.76
2018‑02‑23 AMEX SYN Synthetic Biologics -0.84 41.14 10.36 0.38 0.21 -44.21
2018‑02‑16 OTC GFNL Genesis Financial n/a 0.07 1.14 0.08 0.08 0.00
2018‑02‑09 NASDAQ ALT Altimmune n/a 18.16 -1.18 1.56 0.62 -59.94
2018‑02‑02 OTC TSPG TGI Solar Power Group n/a 0.68 2.49 0.00 0.00 0.00
2018‑02‑02 NASDAQ GPAC Global Partner Acquisition -78.78 175.12 0.16 9.90 9.90 0.00
2018‑01‑31 OTC CDOC Coda Octopus Group n/a 2.07 0.16 0.20 0.20 0.00
2018‑01‑26 NASDAQ MITK Mitek Systems n/a 258.28 0.23 8.30 9.20 10.84
2018‑01‑26 OTC BEBE bebe stores n/a 42.26 12.52 3.75 3.75 0.00
2018‑01‑26 OTC RGBP Regen Biopharma n/a 7.46 1.11 0.05 0.05 0.00
2018‑01‑18 OTC SOAN AngioSoma n/a 2.60 2.69 0.05 0.05 0.00
2018‑01‑18 OTC CWSS Creative Waste Solutions n/a 17.43 0.48 2.19 2.19 0.00
2018‑01‑12 OTC PRDC Paradigm Resource Management n/a 0.01 1.86 0.05 0.05 0.00
2018‑01‑12 OTC AIKO Alternative Investment n/a 0.01 1.86 0.08 0.08 0.00
2018‑01‑09 NASDAQ MOXC Moxian n/a 136.69 4.63 3.32 1.87 -43.67
2017‑12‑29 OTC DRUS Drone USA n/a 11.56 1.22 0.27 0.27 0.00
2017‑12‑22 NASDAQ NHLD National Holdings n/a 56.84 0.32 2.66 3.27 22.93
2017‑12‑22 AMEX IMH Impac Mortgage Holdings -10.00 165.53 -0.10 9.99 9.95 -0.40
2017‑12‑19 NASDAQ ALJJ ALJ Regional Holdings n/a 79.63 0.16 3.30 1.87 -43.33
2017‑12‑14 OTC TMRC Texas Mineral Resources n/a 12.58 1.92 0.28 0.28 0.00
2017‑12‑11 OTC KSIX KSIX Media Holdings n/a 6.80 -1.42 0.08 0.08 0.00
2017‑12‑08 OTC TTEG Turbine Truck Engines n/a 171.74 0.19 0.80 0.80 0.00
2017‑12‑01 OTC ARET Arete Industries n/a 1.47 3.46 0.10 0.10 0.00
2017‑11‑29 OTC DSNY Destiny Media Technologies n/a 12.10 0.15 0.22 0.22 0.00
2017‑11‑24 NASDAQ MYND MYnd Analytics n/a 5.19 -1.56 3.77 2.18 -42.18
2017‑11‑22 OTC FLCR FullCircle Registry n/a 0.72 0.27 0.00 0.00 0.00
2017‑11‑22 NASDAQ PRPO Precipio n/a 9.64 -1.22 1.26 0.44 -65.22
2017‑11‑22 NASDAQ MARA Marathon Patent Group n/a 9.80 -4.24 2.18 1.17 -46.33
2017‑11‑22 OTC TXSP Taxus Pharmaceuticals Holdings n/a 277.10 2.18 3.40 3.40 0.00
2017‑11‑22 OTC WNDW SolarWindow Technologies n/a 111.67 170.08 3.08 3.08 0.00
2017‑11‑20 OTC TGLSW Tecnoglass 0.87 66.09 0.05 0.82 1.87 128.05
2017‑11‑17 OTC VKIN Viking Investments Group n/a 11.92 0.55 0.18 0.18 0.00
2017‑11‑17 OTC ENGT Energy & Technology n/a 1.66 2.57 0.01 0.01 0.00
2017‑11‑17 AMEX CTEK CynergisTek 1,518.29 46.71 -0.02 4.04 3.80 -5.94
2017‑11‑17 OTC BLKU Blink Couture n/a 1,968.77 0.82 0.75 0.75 0.00
2017‑11‑17 NASDAQ CIDM Cinedigm n/a 51.37 -0.22 1.31 1.53 16.79
2017‑11‑17 OTC GLBR Global Brokerage n/a 1.97 0.57 1.10 0.32 -70.91
2017‑11‑17 NASDAQ FCRE FC Global Realty n/a 6.22 6.19 1.09 0.63 -42.20
2017‑11‑17 OTC HDYN HyperDynamics n/a 55.49 5.40 1.56 1.56 0.00
2017‑11‑17 OTC AMAZ Amazing Energy Oil & Gas Co. n/a 19.20 -0.48 0.25 0.25 0.00
2017‑11‑10 NASDAQ WMIH WMIH -110.86 301.98 0.28 0.68 1.29 89.71
2017‑11‑10 OTC CLEV Concrete Leveling Systems n/a 19.50 0.15 1.39 1.39 0.00
2017‑11‑09 OTC APYP APPYEA n/a 1.95 1.69 0.00 0.00 0.00
2017‑11‑09 OTC RMHB Rocky Mountain High Brands n/a 82.40 1.27 0.09 0.09 0.00
2017‑11‑09 NASDAQ INAP Internap 45.91 250.40 -0.16 3.73 12.82 243.70
2017‑11‑09 OTC SMAK Smack Sportswear n/a 0.09 10.14 0.02 0.02 0.00
2017‑11‑09 OTC MIHI Medina International Holdings n/a 110.87 0.81 2.78 2.78 0.00
2017‑11‑09 OTC PHIL PHI Group n/a 7.61 0.21 0.08 0.08 0.00
2017‑11‑09 OTC HLWD Almost Never Films n/a 0.33 10.14 0.07 0.07 0.00
2017‑11‑09 OTC PSNX PureSnax International n/a 1.36 1.26 0.00 0.00 0.00
2017‑11‑09 NASDAQ MATR Mattersight -6.35 88.86 -1.68 2.90 2.67 -7.76
2017‑11‑03 OTC CDWHF CDW Holding -0.11 19.77 0.12 0.12 0.12 0.00
2017‑11‑03 OTC RGUS REGI U.S. n/a 13.86 0.18 0.14 0.14 0.00
2017‑11‑03 OTC EOMN Eye On Media Network n/a 28.11 1.63 0.30 0.30 0.00
2017‑11‑03 OTC CVAT Cavitation Technologies n/a 5.92 0.93 0.03 0.03 0.00
2017‑10‑31 OTC DXTR Dextera Surgical n/a 4.34 2.04 0.18 0.09 -51.35
2017‑10‑31 OTC VPCO Healthier Choices Management -27.79 293.49 -23.65 0.01 0.01 0.00
2017‑10‑31 NASDAQ CRDC Cardica n/a 125.34 2.04 2.60 2.60 0.00
2017‑10‑31 OTC DIMN Diamante Minerals n/a 5.15 15.86 0.10 0.10 0.00
2017‑10‑31 OTC GAWK Gawk n/a 6.34 0.54 0.00 0.00 0.00
2017‑10‑06 OTC SGUI Sanguine n/a 0.29 1.90 0.04 0.04 0.00
2017‑10‑06 OTC LBTG Liberty Coal Energy n/a 0.28 2.82 0.00 0.00 0.00
2017‑10‑04 OTC CGII Computer Graphics International n/a 0.30 2.99 0.02 0.02 0.00
2017‑10‑04 OTC LLEN L&L Energy n/a 1.00 0.19 0.02 0.02 0.00
2017‑10‑02 OTC CMCI China Modern Agricultural Information n/a 12.74 0.41 0.24 0.24 0.00
2017‑10‑02 OTC ASPZ Asia Properties n/a 2.61 0.10 0.04 0.04 0.00
2017‑10‑02 OTC DTOR Del Toro Silver n/a 1.50 0.83 0.06 0.06 0.00
2017‑09‑28 OTC NSEH NuState Energy Holdings n/a 1.41 0.36 0.00 0.00 0.00
2017‑09‑28 NASDAQ SINO Sino-Global Shipping America n/a 11.69 0.18 3.06 1.34 -56.21
2017‑09‑28 NASDAQ DMPI DelMar Pharmaceuticals n/a 21.21 1.22 0.84 0.84 -0.59
2017‑09‑26 NASDAQ EGAN eGain n/a 216.91 -0.94 2.65 12.40 367.92
2017‑09‑25 AMEX VSR Versar n/a 4.81 1.66 0.48 0.48 0.00
2017‑09‑25 NASDAQ RAVE Rave Restaurant Group n/a 19.11 6.01 1.89 1.43 -24.34
2017‑09‑21 OTC CCUR Concurrent Computer n/a 48.19 0.65 6.00 4.85 -19.17
2017‑09‑19 OTC FNHI Franchise Holdings International -3.33 5.99 -9.16 0.05 0.05 0.00
2017‑09‑15 NASDAQ LPTH LightPath Technologies n/a 58.16 0.19 2.61 2.06 -21.07
2017‑09‑15 NASDAQ PDEX Pro-Dex n/a 30.14 0.37 7.45 6.45 -13.42
2017‑09‑11 NASDAQ ADES Advanced Emissions Solutions -15.48 244.54 0.38 9.93 11.30 13.80
2017‑09‑07 OTC ALYE Aly Energy Services n/a 0.41 -0.02 0.03 0.03 0.00
2017‑09‑07 NASDAQ IRMD iRadimed 117.17 168.77 0.02 9.85 19.00 92.89
2017‑09‑07 OTC MCIG mCig n/a 102.17 0.29 0.25 0.25 0.00
2017‑09‑07 OTC PGOL Patriot Gold n/a 4.55 0.52 0.08 0.08 0.00
2017‑09‑07 NASDAQ FRAN Francesca's Holdings 4.69 167.27 0.14 7.00 7.43 6.14
2017‑08‑23 NASDAQ CETX Cemtrex n/a 30.44 0.11 2.74 2.17 -20.80
2017‑08‑23 OTC VOPA Vopia -124.57 80.04 1.69 0.60 0.60 0.00
2017‑08‑23 OTC VPRB VPR Brands n/a 22.84 1.94 0.38 0.38 0.00
2017‑08‑23 OTC HECCQ Hydrocarb Energy n/a 0.26 12.00 0.01 0.01 0.00
2017‑08‑23 OTC VRTY Verity n/a 0.03 2.55 0.00 0.00 0.00
2017‑08‑23 OTC VSMR Verify Smart n/a 4.72 0.57 0.09 0.09 0.00
2017‑08‑23 OTC VSTR ValueSetters n/a 1.70 0.40 0.00 0.00 0.00
2017‑08‑23 OTC SPNI Sputnik Enterprises n/a 52.63 1.12 1.16 1.16 0.00
2017‑08‑23 OTC VTDI Secured Technology Innovations n/a 1.01 0.94 0.01 0.01 0.00
2017‑08‑23 OTC KDRH Kinder Holding n/a 0.40 0.24 0.01 0.01 0.00
2017‑08‑23 OTC OMNT Ominto n/a 8.30 1.37 4.40 0.48 -89.09
2017‑08‑23 OTC NYXO Nyxio Technologies n/a 1.45 4.27 0.00 0.00 0.00
2017‑08‑23 OTC OBMP OncBioMune Pharmaceuticals -22.71 55.94 1.39 0.25 0.25 0.00
2017‑08‑23 NASDAQ OMEX Odyssey Marine Exploration n/a 69.38 0.56 4.18 8.98 114.83
2017‑08‑23 NASDAQ SSNT SilverSun Technologies n/a 18.05 -0.10 4.48 4.00 -10.71
2017‑08‑23 OTC SSPC SpendSmart Networks n/a 0.45 1.37 0.01 0.01 0.00
2017‑08‑23 OTC STBR Strongbow Resources n/a 91.00 1.53 0.78 0.78 0.00
2017‑08‑23 NASDAQ CHCI Comstock Holding Companies n/a 5.23 -0.19 1.97 3.18 61.42
2017‑08‑23 OTC AGTK Agritek Holdings n/a 12.11 0.00 0.02 0.02 0.00
2017‑08‑23 OTC STLK STL Marketing Group n/a 0.11 0.19 0.00 0.00 0.00
2017‑08‑23 OTC TAUG Tauriga Sciences n/a 6.83 0.90 0.00 0.00 0.00
2017‑08‑23 OTC STLT Spotlight Innovation n/a 12.69 19.75 0.37 0.37 0.00
2017‑08‑23 OTC VTMB Vitamin Blue n/a 0.41 0.22 0.00 0.00 0.00
2017‑08‑23 OTC WAYS Wave Sync n/a 70.02 -1.56 3.33 3.33 0.00
2017‑08‑23 OTC WBSI WebSafety n/a 11.75 0.56 0.10 0.10 0.00
2017‑08‑23 OTC WCYN West Canyon Energy n/a 0.09 1.69 0.00 0.00 0.00
2017‑08‑23 OTC FLSR FLASR n/a 0.02 5.24 0.00 0.00 0.00
2017‑08‑23 OTC WNDM Wound Management Technologies n/a 7.86 3.23 0.07 0.07 0.00
2017‑08‑23 OTC WPWR Well Power n/a 0.02 0.07 0.00 0.00 0.00
2017‑08‑23 OTC WRAP Wrapmail n/a 5.83 n/a 0.03 0.03 0.00
2017‑08‑23 OTC XLIT XLI Technologies n/a 1.22 0.58 0.03 0.03 0.00
2017‑08‑23 OTC WSGI World Surveillance Group n/a 0.22 0.25 0.00 0.00 0.00
2017‑08‑23 OTC WSHE E-Debit Global n/a 0.16 0.42 0.00 0.00 0.00
2017‑08‑23 OTC ACLZ Accelerize n/a 22.28 0.46 0.34 0.34 0.00
2017‑08‑23 OTC ACNV Accelera Innovations n/a 0.32 0.81 0.00 0.00 0.00
2017‑08‑23 OTC ESPH Ecosphere Technologies n/a 7.24 0.50 0.04 0.04 0.00
2017‑08‑23 OTC XCLK Cross Click Media n/a 0.26 1.16 0.00 0.00 0.00
2017‑08‑23 OTC XFCH X-Factor Communications Holdings n/a 0.94 2.77 0.05 0.05 0.00
2017‑08‑23 NASDAQ TGLS Tecnoglass 8.67 333.79 0.05 6.03 8.62 42.95
2017‑08‑23 OTC YEVN Your Event n/a 0.11 0.74 0.01 0.01 0.00
2017‑08‑23 OTC YITD Yinhang Internet Technologies Development n/a 1.36 0.42 0.17 0.17 0.00
2017‑08‑23 OTC TDCH 30DC n/a 0.64 1.85 0.01 0.01 0.00
2017‑08‑23 OTC ZVTK Zevotek n/a 0.00 0.40 0.00 0.00 0.00
2017‑08‑23 OTC VOPAE Vopia -8.28 5.34 1.69 0.04 0.04 0.00
2017‑08‑23 OTC TGLO theglobe.com n/a 0.53 15.46 0.00 0.00 0.00
2017‑08‑23 OTC ZIVO Zivo Bioscience n/a 9.88 0.44 0.07 0.07 0.00
2017‑08‑23 OTC PRKA Parks! America n/a 11.96 0.12 0.16 0.16 0.00
2017‑08‑23 AMEX GV Goldfield 9.99 97.99 0.11 4.15 4.25 2.41
2017‑08‑23 OTC TQLA Montalvo Spirits n/a 0.08 0.69 0.00 0.00 0.00
2017‑08‑23 OTC RACK Rackwise n/a 1.32 0.61 0.20 0.20 0.00
2017‑08‑23 OTC YIHG Yakun International Investment & Holding Group n/a 0.23 0.49 0.02 0.02 0.00
2017‑08‑23 OTC LBSR Liberty Star Uranium & Metals n/a 4.15 0.66 0.00 0.00 0.00
2017‑08‑23 OTC UEEC United Health Products n/a 14.57 3.58 0.09 0.09 0.00
2017‑08‑23 OTC RGIN Regenicin -23.93 23.02 -0.40 0.15 0.15 0.00
2017‑08‑23 NASDAQ MAMS MAM Software Group n/a 98.48 0.23 6.76 8.79 30.03
2017‑08‑23 OTC UMED UMED Holdings n/a 30.81 3.25 0.11 0.11 0.00
2017‑08‑23 AMEX FPP FieldPoint Petroleum n/a 2.13 1.48 0.33 0.20 -39.58
2017‑08‑23 NASDAQ EFOI Energy Focus -1.73 30.32 -0.58 2.06 2.19 6.31
2017‑08‑23 NASDAQ MEET MeetMe -2.48 150.56 -0.27 3.56 4.41 23.88
2017‑08‑23 AMEX TOF Tofutti Brands n/a 11.08 0.22 2.15 2.15 0.00
2017‑08‑23 OTC SIXD 6D Global Technologies n/a 0.78 10.60 0.01 0.01 0.00
2017‑08‑23 NASDAQ MACK Merrimack Pharmaceuticals -0.15 121.15 4.89 1.24 9.63 676.61
2017‑08‑23 OTC VCSY Vertical Computer Systems n/a 24.03 0.18 0.02 0.02 0.00
2017‑08‑23 OTC AXPWW Axion Power International n/a 17.36 22.99 0.20 0.20 0.00
2017‑08‑23 OTC VIICQ Vision Industries n/a 0.07 1.41 0.00 0.00 0.00
2017‑08‑23 NYSE MDLY Medley Management n/a 31.21 13.72 5.95 3.40 -42.86
2017‑08‑23 OTC ECTE Echo Therapeutics n/a 1.08 8.79 0.09 0.09 0.00
2017‑08‑23 NASDAQ ADMA ADMA Biologics n/a 118.65 -1.02 2.99 4.96 65.89
2017‑08‑23 NASDAQ LFVN Lifevantage n/a 51.30 0.07 3.53 5.40 52.97
2017‑08‑23 NASDAQ HTGM HTG Molecular Diagnostics n/a 45.28 6.20 2.05 3.53 72.20
2017‑08‑23 OTC WIZD Wizard World n/a 11.65 1.70 0.17 0.17 0.00
2017‑08‑23 OTC ICLD InterCloud Systems n/a 18.29 1.70 0.03 0.03 0.00
2017‑08‑23 OTC WLKR Walker Innovation 5.03 8.21 -0.04 0.40 0.40 0.00
2017‑08‑23 OTC MDVX Medovex n/a 11.40 -9.05 1.13 0.54 -52.21
2017‑08‑23 OTC ACRT Advanced Credit Technologies n/a 4.75 -0.94 0.08 0.08 0.00
2017‑08‑23 OTC MCET MultiCell Technologies n/a 0.75 3.67 0.00 0.00 0.00
2017‑08‑23 OTC OPCO OurPet's n/a 28.32 0.10 1.43 1.43 0.00
2017‑08‑23 NASDAQ OCLS Oculus Innovative Sciences n/a 23.42 0.43 4.95 4.95 0.00
2017‑08‑23 NASDAQ KMPH KemPharm n/a 115.79 -1.23 2.55 6.05 137.25
2017‑08‑23 OTC POSC Positron n/a 0.27 -11.09 0.02 0.02 0.00
2017‑08‑23 OTC AEGG American Energy Group n/a 3.55 0.47 0.05 0.05 0.00
2017‑08‑23 OTC ADGS ADGS Advisory n/a 0.81 0.74 0.02 0.02 0.00
2017‑08‑23 OTC ADMG Adamant DRI Processing and Minerals Group -5.95 24.03 0.33 0.36 0.36 0.00
2017‑08‑23 AMEX SENS Senseonics Holdings -7.02 582.63 -8.13 2.63 4.71 79.09
2017‑08‑23 OTC ADMT ADM Tronics Un n/a 13.52 0.33 0.20 0.20 0.00
2017‑08‑23 OTC PRZM Prism Technologies Group n/a 7.15 24.98 0.71 0.71 0.00
2017‑08‑23 OTC IWSY ImageWare Systems n/a 98.31 -8.77 1.05 1.05 0.00
2017‑08‑23 AMEX MGT MGT Capital Investments n/a 114.61 -4.24 2.36 2.36 0.00
2017‑08‑23 OTC WLYW Wally World Media n/a 0.04 39.04 0.00 0.00 0.00
2017‑08‑23 OTC WMDS WestMountain Distressed Debt n/a 0.40 0.73 0.20 0.20 0.00
2017‑08‑23 OTC AASP All-American SportPark n/a 2.55 0.58 0.45 0.45 0.00
2017‑08‑23 OTC AAST Allied American Steel n/a 0.84 6.69 0.01 0.01 0.00
2017‑08‑23 OTC ABCE ABCO Energy n/a 1.27 0.54 0.01 0.01 0.00
2017‑08‑23 OTC WSTI WindStream Technologies n/a 0.23 1.96 0.00 0.00 0.00
2017‑08‑23 OTC FAREE World Moto n/a 1.79 0.64 0.00 0.00 0.00
2017‑08‑23 OTC UREE U.S. Rare Earths n/a 3.28 2.55 0.29 0.29 0.00
2017‑08‑23 OTC YOSN Yosen Group n/a 2.03 0.27 0.18 0.18 0.00
2017‑08‑23 OTC TACI TransAtlantic Capital n/a 0.78 0.24 0.04 0.04 0.00
2017‑08‑23 OTC ZMSPF Zecotek Photonics n/a 4.93 2.03 0.20 0.20 0.00
2017‑08‑23 OTC DSOL Drug Free Solution n/a 0.42 14.88 0.01 0.01 0.00
2017‑08‑23 OTC DTRC Dakota Territory Resource n/a 5.36 0.21 0.09 0.09 0.00
2017‑08‑23 OTC LAHO Lans Holdings n/a 7.27 0.96 0.03 0.03 0.00
2017‑08‑23 OTC DPDM Dolphin Digital Media n/a 44.13 1.14 4.25 4.25 0.00
2017‑08‑23 OTC DVLY Deer Valley n/a 7.91 0.15 0.51 0.51 0.00
2017‑08‑23 NASDAQ DRIO DarioHealth n/a 15.94 -3.99 2.02 1.42 -29.70
2017‑08‑23 OTC LIVV LivingVentures n/a 3.82 2.69 0.06 0.06 0.00
2017‑08‑23 OTC ECDC East Coast Diversified n/a 1.24 0.19 0.00 0.00 0.00
2017‑08‑23 OTC ECEZ Ecosciences n/a 0.33 0.93 0.00 0.00 0.00
2017‑08‑23 OTC LCDX Lucid n/a 10.21 0.44 1.20 1.20 0.00
2017‑08‑23 OTC ECOB Eco Building Products n/a 0.42 0.63 0.00 0.00 0.00
2017‑08‑23 OTC LNDT LianDi Clean Technology n/a 8.02 0.34 0.22 0.22 0.00
2017‑08‑23 OTC MYMX Mymetics n/a 6.68 0.10 0.02 0.02 0.00
2017‑08‑23 NASDAQ APRI Apricus Biosciences -0.03 8.53 0.07 1.51 0.48 -68.21
2017‑08‑23 OTC NECA New America Energy n/a 0.01 3.65 0.00 0.00 0.00
2017‑08‑23 OTC EZRT Energizer Tennis n/a 0.07 0.38 0.00 0.00 0.00
2017‑08‑23 OTC NEWC New Colombia Resources n/a 1.56 2.32 0.01 0.01 0.00
2017‑08‑23 OTC DKAM Drinks Americas Holdings n/a 0.28 0.57 0.00 0.00 0.00
2017‑08‑23 OTC SOGCQ Sabine Oil & Gas n/a 2.05 0.97 0.01 0.01 0.00
2017‑08‑23 OTC BGMD BG Medicine n/a 1.02 2.68 0.09 0.09 0.00
2017‑08‑23 OTC DNAX DNA Brands n/a 0.02 1.21 0.00 0.00 0.00
2017‑08‑23 OTC EVSI Envision Solar International n/a 17.88 8.71 0.14 0.14 0.00
2017‑08‑23 OTC IMJN Imerjn n/a 0.00 2.54 0.00 0.00 0.00
2017‑08‑23 OTC FROT Falconridge Oil Technologies n/a 0.31 0.36 0.00 0.00 0.00
2017‑08‑23 OTC FCHS First Choice Healthcare Solutions n/a 52.40 -0.32 1.61 1.61 0.00
2017‑08‑23 OTC EXCC Excel n/a 18.44 4.83 0.18 0.18 0.00
2017‑08‑23 OTC NPWZ Neah Power Systems n/a 2.70 2.52 0.00 0.00 0.00
2017‑08‑23 OTC NRGT Energy Today n/a 1.50 -0.13 0.06 0.06 0.00
2017‑08‑23 OTC FARE World Moto n/a 2.09 0.64 0.00 0.00 0.00
2017‑08‑23 OTC NVCP NVCN n/a 1.45 0.24 0.10 0.10 0.00
2017‑08‑23 AMEX CVM CEL-SCI n/a 19.73 4.30 1.93 3.50 81.35
2017‑08‑23 OTC NXCR NexCore Healthcare Capital n/a 2.65 0.32 0.05 0.05 0.00
2017‑08‑23 OTC OCFN Omega Commercial Finance n/a 0.16 566.21 0.00 0.00 0.00
2017‑08‑23 OTC ODMO Odimo n/a 0.11 1.12 0.01 0.01 0.00
2017‑08‑23 OTC OLBG OLB Group n/a 4.04 4.55 0.30 0.30 0.00
2017‑08‑23 OTC ITKG Integral Technologies n/a 8.45 2.10 0.06 0.06 0.00
2017‑08‑23 OTC KBIO KaloBios Pharmaceuticals n/a 41.96 0.90 2.80 2.80 0.00
2017‑08‑23 OTC ENRT Enertopia n/a 11.08 3.37 0.10 0.10 0.00
2017‑08‑23 OTC FLKM Flikmedia n/a 1.22 4.41 0.03 0.03 0.00
2017‑08‑23 OTC CBIS Cannabis Science n/a 179.00 5.41 0.07 0.07 0.00
2017‑08‑23 OTC FLUG Flurida Group n/a 16.51 0.24 0.43 0.43 0.00
2017‑08‑23 OTC OMPS Omphalos n/a 3.01 0.17 0.10 0.10 0.00
2017‑08‑23 OTC FLUX Flux Power Holdings n/a 1.01 0.93 0.04 0.04 0.00
2017‑08‑23 OTC AFRS American First Financial n/a 0.10 0.25 0.00 0.00 0.00
2017‑08‑23 OTC AEXE Aim Exploration n/a 6.93 1.27 0.01 0.01 0.00
2017‑08‑23 OTC AGSM Silver Stream Mining n/a 0.40 0.95 0.01 0.01 0.00
2017‑08‑23 OTC AERT Advanced Environmental Recycling Technologies n/a 11.65 0.26 0.13 0.13 0.00
2017‑08‑23 OTC RNVA Rennova Health -18.58 295.00 1.50 0.24 0.59 145.83
2017‑08‑23 OTC AHAG Alpha Technologies Group n/a 0.32 0.52 0.00 0.00 0.00
2017‑08‑23 OTC AHCP Anchorage International Holdings n/a 13.14 0.35 0.01 0.01 0.00
2017‑08‑23 OTC AHFD Active Health Foods n/a 0.49 3.87 0.00 0.00 0.00
2017‑08‑23 OTC AHFP Artisanal Brands n/a 0.33 1.23 0.01 0.01 0.00
2017‑08‑23 OTC AFSE All Energy n/a 0.89 0.32 0.02 0.02 0.00
2017‑08‑23 OTC AHNR Athena Silver n/a 3.62 1.15 0.10 0.10 0.00
2017‑08‑23 OTC AIRW Airware Labs n/a 4.03 0.95 0.05 0.05 0.00
2017‑08‑23 OTC ALME Alamo Energy n/a 0.37 1.66 0.00 0.00 0.00
2017‑08‑23 OTC AMAR Amarillo Biosciences n/a 5.25 -1.31 0.23 0.23 0.00
2017‑08‑23 NASDAQ NVAX Novavax -3.58 721.86 1.81 1.04 1.61 54.81
2017‑08‑23 OTC SMFI Smoofi -1.44 5.87 6.29 0.14 0.14 0.00
2017‑08‑23 OTC AJAC Aja Cannafacturing n/a 13.86 0.83 0.01 0.01 0.00
2017‑08‑23 OTC AMNCB Amincor n/a 0.26 1.18 0.01 0.01 0.00
2017‑08‑23 OTC AJBI Ami James Brands n/a 0.20 0.41 0.01 0.01 0.00
2017‑08‑23 OTC AMNP American Sierra Gold n/a 0.31 17.05 0.01 0.01 0.00
2017‑08‑23 OTC AMPG Amplitech Group n/a 3.46 -0.19 0.07 0.07 0.00
2017‑08‑23 OTC AMRR American Metals Recovery and Recycling n/a 0.18 106.93 0.03 0.03 0.00
2017‑08‑23 OTC AMSU Amanasu Environment n/a 3.97 0.26 0.09 0.09 0.00
2017‑08‑23 NYSE QTM Quantum n/a 98.87 0.23 5.09 2.77 -45.58
2017‑08‑23 OTC ZPCM ZAP.COM n/a 15.05 0.26 0.30 0.30 0.00
2017‑08‑23 OTC ALFE American Life Holding Co. n/a 34.60 0.31 0.73 0.73 0.00
2017‑08‑23 OTC ALKM Alkame Holdings n/a 0.20 1.46 0.00 0.00 0.00
2017‑08‑23 OTC ANPFF Anpulo Food n/a 3.69 7.18 0.03 0.03 0.00
2017‑08‑23 NASDAQ CPSS Consumer Portfolio Services n/a 102.60 0.02 3.90 4.15 6.41
2017‑08‑23 OTC ALRT ALR Technologies n/a 0.17 0.11 0.00 0.00 0.00
2017‑08‑23 OTC APHD Appiphany Technologies Holdings n/a 0.05 1.33 0.00 0.00 0.00
2017‑08‑23 OTC APPZ Monster Arts n/a 0.17 0.86 0.00 0.00 0.00
2017‑08‑23 OTC APSI Aqua Power Systems n/a 1.76 1.09 0.01 0.01 0.00
2017‑08‑23 OTC AMIH American International Holdings n/a 27.12 0.90 2.50 2.50 0.00
2017‑08‑23 OTC APTY APT Systems n/a 0.67 2.36 0.00 0.00 0.00
2017‑08‑23 OTC AXRX Amexdrug n/a 8.47 0.19 0.05 0.05 0.00
2017‑08‑23 OTC ABHD Abtech Holdings n/a 5.02 0.40 0.01 0.01 0.00
2017‑08‑23 OTC ABMT Advanced BioMedical Technologies n/a 10.41 0.14 0.15 0.15 0.00
2017‑08‑23 OTC BANJ Banjo & Matilda n/a 2.65 0.45 0.04 0.04 0.00
2017‑08‑23 OTC ASCK Auscrete n/a 0.03 2.89 0.00 0.00 0.00
2017‑08‑23 AMEX REE Rare Element Resources n/a 11.94 0.31 0.15 0.15 0.00
2017‑08‑23 OTC BEMG Beta Music Group n/a 1.45 1.40 0.02 0.02 0.00
2017‑08‑23 OTC BFGC Bullfrog Gold n/a 8.15 1,883.24 0.08 0.08 0.00
2017‑08‑23 OTC ASZP JV Group n/a 5.44 0.25 0.06 0.06 0.00
2017‑08‑23 OTC BIGG Big Tree Group n/a 0.02 0.73 0.00 0.00 0.00
2017‑08‑23 OTC BILB Bill The Butcher n/a 0.14 0.67 0.00 0.00 0.00
2017‑08‑23 NASDAQ OPNT Opiant Pharmaceuticals n/a 31.14 1.52 7.30 15.31 109.73
2017‑08‑23 OTC ARCK ARC Group n/a 6.94 -0.51 1.00 1.00 0.00
2017‑08‑23 OTC AMRD American Riding Tours n/a 45.68 3.39 1.50 1.50 0.00
2017‑08‑23 OTC ANAV Alpha Network Alliance Ventures n/a 13.61 0.39 0.12 0.12 0.00
2017‑08‑23 OTC ANFC Black Ridge Oil & Gas n/a 19.19 -0.14 0.04 0.04 0.00
2017‑08‑23 OTC CBAI Cord Blood America n/a 3.82 0.41 0.00 0.00 0.00
2017‑08‑23 OTC APGR Anpath Group n/a 24.70 0.69 0.51 0.51 0.00
2017‑08‑23 OTC APPO AlphaPoint Technology n/a 7.74 0.52 0.10 0.10 0.00
2017‑08‑23 OTC AUTR Autris n/a 0.56 15.05 0.01 0.01 0.00
2017‑08‑23 OTC SCHS SmartChase n/a 1.36 0.56 0.04 0.04 0.00
2017‑08‑23 OTC VAPE Vape Holdings n/a 7.00 1.36 0.01 0.01 0.00
2017‑08‑23 OTC MDBX Medbox n/a 113.81 1.62 0.01 0.01 0.00
2017‑08‑23 OTC AVLH Avalon Holding Group n/a 60.66 0.66 0.50 0.50 0.00
2017‑08‑23 OTC QUES Quest Solution n/a 3.13 1.95 0.09 0.09 0.00
2017‑08‑23 OTC ARAO AuraSource n/a 4.30 0.54 0.06 0.06 0.00
2017‑08‑23 OTC AVSR Avistar Communications n/a 0.08 0.50 0.00 0.00 0.00
2017‑08‑23 OTC AVTD Artventive Medical Group n/a 58.04 7.54 0.91 0.91 0.00
2017‑08‑23 OTC CNAB United Cannabis n/a 82.49 -1.05 1.37 1.37 0.00
2017‑08‑23 NYSE HNR Harvest Natural Resources n/a 78.57 0.64 6.82 6.82 0.00
2017‑08‑23 OTC FALC FalconStor Software n/a 18.71 -0.05 0.40 0.34 -12.66
2017‑08‑23 OTC PLPL Plandai Biotechnology n/a 3.73 1.55 0.02 0.02 0.00
2017‑08‑23 OTC AXPLF Arabella Exploration n/a 0.51 1.55 0.10 0.10 0.00
2017‑08‑23 OTC AXPUF Arabella Exploration n/a 41.42 1.55 8.25 8.25 0.00
2017‑08‑23 OTC BKIT Blake Insomnia Therapeutics n/a 11.69 0.46 0.37 0.37 0.00
2017‑08‑23 OTC ATTD Attitude Drinks n/a 0.22 0.47 0.00 0.00 0.00
2017‑08‑23 OTC BLBK BOLDFACE Group n/a 0.02 6.25 0.01 0.01 0.00
2017‑08‑23 OTC BLFR BlueFire Equipment n/a 0.03 2.21 0.00 0.00 0.00
2017‑08‑23 OTC AUXO AUXILIO 998.49 32.55 -0.02 3.29 3.47 5.47
2017‑08‑23 OTC BLGX Biologix Hair n/a 1.13 1.78 0.02 0.02 0.00
2017‑08‑23 OTC PUGE Puget Technologies n/a 0.16 0.85 0.00 0.00 0.00
2017‑08‑23 OTC AVLP Avalanche International n/a 1.59 1.27 0.30 0.30 0.00
2017‑08‑23 OTC BLKE Bear Lake Recreation n/a 4.32 -0.08 0.27 0.27 0.00
2017‑08‑23 OTC EFIR EGPI Firecreek n/a 0.00 0.35 0.00 0.00 0.00
2017‑08‑23 OTC BLTA Baltia Air Lines n/a 43.64 2.47 0.00 0.00 0.00
2017‑08‑23 OTC AVOI Advanced Voice Recognition Systems n/a 1.92 0.37 0.01 0.01 0.00
2017‑08‑23 OTC LATX Latitude 360 n/a 0.14 22.65 0.00 0.00 0.00
2017‑08‑23 OTC BLUU Blue Water Global Group n/a 0.01 2.27 0.00 0.00 0.00
2017‑08‑23 OTC TAYO Taylor Consulting n/a 0.12 1.31 0.01 0.01 0.00
2017‑08‑23 OTC MYGG MyGo Games Holding Co. n/a 0.06 12.80 0.00 0.00 0.00
2017‑08‑23 OTC ASCC Aristocrat Group n/a 0.12 2.97 0.03 0.03 0.00
2017‑08‑23 OTC BMSV Business Marketing Services n/a 0.99 34.84 0.05 0.05 0.00
2017‑08‑23 OTC STSC Start Scientific n/a 0.03 3.49 0.00 0.00 0.00
2017‑08‑23 OTC STEV Stevia n/a 3.96 4.51 0.02 0.02 0.00
2017‑08‑23 OTC STWC Strainwise n/a 11.94 1.44 0.44 0.44 0.00
2017‑08‑23 OTC STWS STW Resources Holding n/a 0.47 0.72 0.01 0.01 0.00
2017‑08‑23 OTC OVTZ Oculus Visiontech n/a 11.13 0.37 0.12 0.12 0.00
2017‑08‑23 OTC SVFC Intellicell Biosciences n/a 0.79 1.13 0.00 0.00 0.00
2017‑08‑23 OTC BPSR Biotech Products Services and Research n/a 2.34 1.60 0.02 0.02 0.00
2017‑08‑23 OTC BFRE BlueFire Renewables n/a 0.80 0.28 0.00 0.00 0.00
2017‑08‑23 OTC AXIO Axiom Oil and Gas n/a 0.05 0.97 0.00 0.00 0.00
2017‑08‑23 NASDAQ TTNP Titan Pharmaceuticals n/a 22.16 -1.92 1.50 1.00 -33.33
2017‑08‑23 OTC BRWC Boreal Water Collection n/a 1.42 6.19 0.00 0.00 0.00
2017‑08‑23 OTC NGSX NeurogesX n/a 0.17 0.73 0.01 0.01 0.00
2017‑08‑23 OTC MYDX MyDx n/a 23.52 0.53 0.01 0.01 0.00
2017‑08‑23 OTC BABB BAB n/a 5.37 0.16 0.74 0.74 0.00
2017‑08‑23 OTC BWPC Blue Water Petroleum n/a 0.86 1.48 0.02 0.02 0.00
2017‑08‑23 OTC BARA Banyan Rail Services n/a 2.09 -1.12 0.80 0.80 0.00
2017‑08‑23 OTC BZIC Beamz Interactive n/a 0.20 1.13 0.00 0.00 0.00
2017‑08‑23 OTC BARZ 5Barz International n/a 20.06 2.03 0.05 0.05 0.00
2017‑08‑23 OTC BBTH bBooth n/a 13.01 1.26 0.11 0.11 0.00
2017‑08‑23 OTC CCON CoConnect n/a 24.33 1.15 5.25 5.25 0.00
2017‑08‑23 OTC CDBH China Domestica Bio-technology Holdings n/a 0.01 0.35 0.18 0.18 0.00
2017‑08‑23 OTC BCCI Baristas Coffee n/a 2.97 548.38 0.01 0.01 0.00
2017‑08‑23 OTC CDIF Cardiff International -3.91 10.96 1.68 0.15 0.15 0.00
2017‑08‑23 OTC CDXI Cardax n/a 25.07 n/a 0.20 0.20 0.00
2017‑08‑23 OTC BDPT Bioadaptives n/a 3.62 1.12 0.26 0.26 0.00
2017‑08‑23 OTC ORYN Oryon Technologies n/a 0.25 0.80 0.00 0.00 0.00
2017‑08‑23 OTC CHCR Comprehensive Care -9.42 5.05 0.11 0.08 0.08 0.00
2017‑08‑23 OTC BESE Beeston Enterprises n/a 1.01 4.20 0.00 0.00 0.00
2017‑08‑23 OTC BETS Seaniemac International n/a 0.25 0.51 0.00 0.00 0.00
2017‑08‑23 OTC ABRW New Age Beverages n/a 69.40 -0.07 1.77 1.77 0.00
2017‑08‑23 OTC BFDI Brekford n/a 5.42 2.19 0.11 0.11 0.00
2017‑08‑23 OTC CWNM Crown Marketing n/a 105.23 20.12 0.01 0.01 0.00
2017‑08‑23 OTC BRTX BioRestorative Therapies n/a 24.05 1.38 4.25 4.25 0.00
2017‑08‑23 NYSE BRT BRT Realty Trust n/a 167.11 0.21 8.07 13.02 61.34
2017‑08‑23 OTC TOFB Tofutti Brands n/a 9.53 0.22 1.85 1.85 0.00
2017‑08‑23 OTC CYCA Cytta n/a 1.26 9.77 0.04 0.04 0.00
2017‑08‑23 OTC CYIO CYIOS n/a 0.73 0.31 0.02 0.02 0.00
2017‑08‑23 OTC BSGM BioSig Technologies -3.37 45.00 3.91 1.50 1.50 0.00
2017‑08‑23 OTC CYUR Cyclone Uranium n/a 0.96 34.94 0.01 0.01 0.00
2017‑08‑23 AMEX EPM Evolution Petroleum n/a 267.03 0.12 7.50 9.85 31.33
2017‑08‑23 OTC DEEL Deal a Day Group n/a 0.50 0.17 0.01 0.01 0.00
2017‑08‑23 OTC DGRI Dutch Gold Resources n/a 0.25 0.98 0.00 0.00 0.00
2017‑08‑23 OTC BYIN Baying Ecological Holding Group n/a 0.52 0.21 2.00 2.00 0.00
2017‑08‑23 OTC BSHF Bioshaft Water Technology n/a 1.18 0.17 0.01 0.01 0.00
2017‑08‑23 OTC CAPC Capstone Companies n/a 26.88 0.30 0.57 0.57 0.00
2017‑08‑23 OTC DNME Domain Extremes n/a 0.00 0.20 0.02 0.02 0.00
2017‑08‑23 OTC BTGI Bulova Technologies Group n/a 1.53 0.98 0.00 0.00 0.00
2017‑08‑23 OTC CBBT Cerebain Biotech n/a 4.60 3.77 0.52 0.52 0.00
2017‑08‑23 OTC DSGT DSG Global n/a 16.58 0.30 0.42 0.42 0.00
2017‑08‑23 OTC EACR EARN-A-CAR n/a 0.45 0.15 0.00 0.00 0.00
2017‑08‑23 OTC EEDG Energy Edge Technologies n/a 0.03 4.28 0.00 0.00 0.00
2017‑08‑23 OTC EENR Elite Energies n/a 33.38 45.65 1.10 1.10 0.00
2017‑08‑23 OTC EESI Encompass Energy Services n/a 0.62 0.57 0.30 0.30 0.00
2017‑08‑23 OTC EFLT eFleets n/a 0.11 0.85 0.01 0.01 0.00
2017‑08‑23 OTC CDNL Cardinal Resources n/a 0.86 2.54 0.00 0.00 0.00
2017‑08‑23 OTC ELAY eLayaway n/a 0.96 1.76 0.00 0.00 0.00
2017‑08‑23 OTC CELO Ceelox n/a 0.57 0.17 0.01 0.01 0.00
2017‑08‑23 OTC EMON eMONEco n/a 0.14 0.91 0.01 0.01 0.00
2017‑08‑23 OTC EPGG Empire Global Gaming n/a 0.14 0.24 0.00 0.00 0.00
2017‑08‑23 NASDAQ GUID Guidance Software n/a 236.36 377.25 7.10 7.07 -0.42
2017‑08‑23 OTC CGAC Code Green Apparel n/a 6.33 0.95 0.01 0.01 0.00
2017‑08‑23 OTC ERGO Entia Biosciences n/a 1.01 0.71 0.03 0.03 0.00
2017‑08‑23 OTC ERHE ERHC Energy n/a 0.58 1.76 0.00 0.00 0.00
2017‑08‑23 OTC NAMG North American Oil & Gas n/a 0.56 1.58 0.01 0.01 0.00
2017‑08‑23 OTC ESRI Eastern Resources n/a 5.96 0.20 0.03 0.03 0.00
2017‑08‑23 OTC SATCQ SatCon Technology n/a 0.02 3.82 0.00 0.00 0.00
2017‑08‑23 OTC CHSO China Shouguan Mining n/a 1.15 0.63 0.01 0.01 0.00
2017‑08‑23 OTC CHYL China Senior Living Industry International Holding n/a 7.61 -0.17 0.13 0.13 0.00
2017‑08‑23 NASDAQ BHTG BioHiTech Global n/a 28.79 -1.51 3.00 4.05 35.00
2017‑08‑23 OTC CICN Cicero n/a 2.08 0.48 0.01 0.01 0.00
2017‑08‑23 OTC BICX BioCorRx n/a 48.16 7.63 0.20 0.20 0.00
2017‑08‑23 OTC BGNN B Green Innovations n/a 0.34 0.82 0.00 0.00 0.00
2017‑08‑23 OTC BIEI Premier Biomedical n/a 7.44 1.44 0.01 0.01 0.00
2017‑08‑23 OTC BKCT DTS8 Coffee Company n/a 0.73 1.43 0.01 0.01 0.00
2017‑08‑23 OTC ESIV Essential Innovations Technology n/a 0.00 0.32 0.00 0.00 0.00
2017‑08‑23 OTC CLOK Cipherloc n/a 53.48 6.73 2.60 2.60 0.00
2017‑08‑23 OTC CLRI Cleartronic n/a 17.33 1.31 0.09 0.09 0.00
2017‑08‑23 OTC CLTH CleanTech Biofuels n/a 7.82 0.15 0.08 0.08 0.00
2017‑08‑23 OTC FTWS Flitways Technology -4.35 7.04 1.08 0.11 0.11 0.00
2017‑08‑23 OTC CNBI China BCT Pharmacy Group n/a 0.50 0.16 0.01 0.01 0.00
2017‑08‑23 OTC BLGA BlastGard International n/a 6.90 -0.28 0.02 0.02 0.00
2017‑08‑23 OTC CNOZ Cono Italiano n/a 0.13 0.48 0.00 0.00 0.00
2017‑08‑23 OTC HPIL HPIL Holding n/a 6.67 10.07 0.01 0.01 0.00
2017‑08‑23 OTC BMBM BMB Munai n/a 0.33 3.78 0.01 0.01 0.00
2017‑08‑23 OTC BMERQ Boomerang Systems n/a 0.55 -0.55 0.03 0.03 0.00
2017‑08‑23 OTC CPAI Champion Pain Care n/a 4.78 2.94 0.04 0.04 0.00
2017‑08‑23 OTC BMXC Bemax n/a 16.87 6.50 0.03 0.03 0.00
2017‑08‑23 OTC FONU FONU2 n/a 0.09 2.11 0.00 0.00 0.00
2017‑08‑23 OTC UBIQ Ubiquity n/a 85.75 1.59 0.28 0.28 0.00
2017‑08‑23 OTC CRNSF Coronus Solar n/a 17.22 0.45 1.00 1.00 0.00
2017‑08‑23 NASDAQ OMED OncoMed Pharmaceuticals -2.65 121.67 0.80 4.30 2.60 -39.53
2017‑08‑23 OTC BOLC Bollente Companies n/a 21.14 2.00 0.80 0.80 0.00
2017‑08‑23 OTC CHGT Changing Technologies n/a 0.18 2.44 0.00 0.00 0.00
2017‑08‑23 OTC CSDT Cascade Technologies n/a 1.93 1.92 0.01 0.01 0.00
2017‑08‑23 OTC BOPO BioPower Operations n/a 4.74 0.57 0.10 0.10 0.00
2017‑08‑23 OTC BOTH Bioethics n/a 52.20 0.35 0.45 0.45 0.00
2017‑08‑23 OTC BOTY Lingerie Fighting Championships n/a 0.58 1.46 0.00 0.00 0.00
2017‑08‑23 OTC BPOL BlackPoll Fleet International n/a 0.08 1.16 0.02 0.02 0.00
2017‑08‑23 OTC GRDH Guardian 8 Holdings n/a 0.61 1.87 0.01 0.01 0.00
2017‑08‑23 OTC BRGO Bergio International n/a 0.26 2.03 0.00 0.00 0.00
2017‑08‑23 OTC BRND Premier Brands n/a 0.00 1.00 0.00 0.00 0.00
2017‑08‑23 OTC CURM CUR Media n/a 0.88 0.22 0.35 0.35 0.00
2017‑08‑23 OTC DEER Deer Consumer Products n/a 0.34 0.21 0.01 0.01 0.00
2017‑08‑23 OTC FBCD FBC Holding n/a 0.01 0.83 0.00 0.00 0.00
2017‑08‑23 OTC CEGX Cardinal Energy Group n/a 4.43 2.26 0.00 0.00 0.00
2017‑08‑23 OTC FCCN Spectral Capital n/a 1.18 0.55 0.01 0.01 0.00
2017‑08‑23 OTC CERPQ Cereplast n/a 3.56 3.01 0.00 0.00 0.00
2017‑08‑23 OTC CGFI Colorado Goldfields n/a 3.57 3.69 0.01 0.01 0.00
2017‑08‑23 OTC CGHA Ciralight Global n/a 3.12 1.89 0.20 0.20 0.00
2017‑08‑23 OTC ESWB Esio Water and Beverage Development n/a 1.61 0.94 0.01 0.01 0.00
2017‑08‑23 OTC CGHC Capital Group Holdings n/a 0.74 0.51 0.01 0.01 0.00
2017‑08‑23 OTC ETEK Eco-Tek Group n/a 0.03 0.94 0.00 0.00 0.00
2017‑08‑23 OTC EVCC Environmental Control n/a 0.10 0.41 0.00 0.00 0.00
2017‑08‑23 OTC PSTR PostRock Energy n/a 1.05 0.21 0.16 0.16 0.00
2017‑08‑23 OTC EVTN Enviro Voraxial Technology n/a 1.68 5.16 0.05 0.05 0.00
2017‑08‑23 OTC EXAD Experience Art and Design n/a 0.05 1.42 0.00 0.00 0.00
2017‑08‑23 OTC CLCS Cell Source n/a 7.57 0.43 0.31 0.31 0.00
2017‑08‑23 OTC FTCY Global Future City Holding n/a 15.41 3.71 0.38 0.38 0.00
2017‑08‑23 OTC CLKZ Clicker n/a 0.00 0.26 0.00 0.00 0.00
2017‑08‑23 OTC CLSH CLS Holdings USA n/a 5.96 2.58 0.12 0.12 0.00
2017‑08‑23 NASDAQ SCKT Socket Mobile n/a 14.70 -0.08 4.06 2.51 -38.18
2017‑08‑23 OTC GBLL Green Ballast n/a 0.75 0.12 0.01 0.01 0.00
2017‑08‑23 OTC CLWD CloudCommerce n/a 1.56 -0.80 0.01 0.01 0.00
2017‑08‑23 OTC GBOE GeoBio Energy n/a 0.08 0.36 0.00 0.00 0.00
2017‑08‑23 OTC GCEH Global Clean Energy Holdings n/a 0.58 2.79 0.00 0.00 0.00
2017‑08‑23 OTC VSPC VIASPACE n/a 5.44 1.02 0.00 0.00 0.00
2017‑08‑23 OTC GDEE Golden Edge Entertainment n/a 3.36 1.18 0.12 0.12 0.00
2017‑08‑23 OTC GDFI Goldfields international n/a 0.61 4.34 0.01 0.01 0.00
2017‑08‑23 OTC CMRO Comarco n/a 1.90 3.57 0.13 0.13 0.00
2017‑08‑23 OTC ZAAP ZAP n/a 13.00 1.05 0.02 0.02 0.00
2017‑08‑23 OTC CMXC Cell MedX n/a 15.94 1.07 0.36 0.36 0.00
2017‑08‑23 OTC GELT General Agriculture n/a 60.49 0.22 3.80 3.80 0.00
2017‑08‑23 OTC CNCK Content Checked Holdings n/a 2.27 3.04 0.06 0.06 0.00
2017‑08‑23 OTC GETG Green Earth Technologies n/a 3.30 0.47 0.01 0.01 0.00
2017‑08‑23 OTC GETH Green Envirotech Holdings n/a 5.01 0.78 0.13 0.13 0.00
2017‑08‑23 OTC GEYI Global Energy n/a 0.22 0.20 0.00 0.00 0.00
2017‑08‑23 OTC GHML Gold Hills Mining n/a 15.39 3.78 0.45 0.45 0.00
2017‑08‑23 OTC BNET Bion Environmental Technologies n/a 21.90 0.16 0.90 0.90 0.00
2017‑08‑23 OTC GIMU Global Immune Technologies n/a 0.16 0.49 0.00 0.00 0.00
2017‑08‑23 OTC GKIT Greenkraft n/a 17.14 0.47 0.15 0.15 0.00
2017‑08‑23 OTC CLDS Cloud Security n/a 13.20 1.77 0.85 0.85 0.00
2017‑08‑23 OTC GLMB Global MobileTech n/a 0.26 0.17 0.03 0.03 0.00
2017‑08‑23 OTC GNLKQ GeneLink n/a 0.11 1.15 0.00 0.00 0.00
2017‑08‑23 AMEX NAVB Navidea Biopharmaceuticals -4.15 59.77 6.59 0.39 0.23 -41.03
2017‑08‑23 OTC COSM Cosmos Holdings n/a 101.32 2.05 0.79 0.79 0.00
2017‑08‑23 OTC GRCK GREY CLOAK TECH n/a 58.63 3.02 0.12 0.12 0.00
2017‑08‑23 OTC GREW Greenworld Development n/a 0.59 4.70 0.01 0.01 0.00
2017‑08‑23 OTC LBSV Liberty Silver n/a 35.98 -4.40 1.09 1.09 0.00
2017‑08‑23 OTC CPMD Cannapharmarx n/a 7.54 13.80 0.42 0.42 0.00
2017‑08‑23 OTC GSPH Geospatial n/a 12.85 0.45 0.05 0.05 0.00
2017‑08‑23 NYSE NCT Newcastle Investment -5.00 279.96 -0.15 4.18 4.18 0.00
2017‑08‑23 OTC GVCM Geovic Mining n/a 0.92 0.80 0.01 0.01 0.00
2017‑08‑23 OTC CRIM Crimson Forest Entertainment Group n/a 5.96 0.98 0.15 0.15 0.00
2017‑08‑23 OTC GYST Graystone n/a 1.94 8.51 0.01 0.01 0.00
2017‑08‑23 OTC HALN Halo Companies n/a 1.14 0.18 0.02 0.02 0.00
2017‑08‑23 OTC CRWE Crown Equity Holdings n/a 16.79 1.70 1.50 1.50 0.00
2017‑08‑23 OTC CRXM Taxus Cardium Pharmaceuticals Group n/a 3.45 0.96 0.24 0.24 0.00
2017‑08‑23 OTC CSHB Community Shores Bank n/a 3.66 0.54 2.49 2.49 0.00
2017‑08‑23 OTC HENI Hinto Energy n/a 0.44 4.14 0.02 0.02 0.00
2017‑08‑23 OTC CRCO Carolco Pictures n/a 72.90 -3.38 0.84 0.84 0.00
2017‑08‑23 OTC HIDC Harbor Island Development n/a 0.00 0.27 0.00 0.00 0.00
2017‑08‑23 OTC HJOE Hangover Joe's Holding n/a 0.50 0.83 0.00 0.00 0.00
2017‑08‑23 OTC CTDT Centaurus Diamond Technologies n/a 9.05 0.81 0.04 0.04 0.00
2017‑08‑23 OTC CTIG CTI Group n/a 0.00 0.34 0.61 0.61 0.00
2017‑08‑23 OTC CRQE Cirque Energy n/a 0.07 0.95 0.00 0.00 0.00
2017‑08‑23 OTC HMGN Hemagen Diagnostics n/a 0.31 0.26 0.02 0.02 0.00
2017‑08‑23 OTC CTTC Calmare Therapeutics n/a 3.34 0.28 0.11 0.11 0.00
2017‑08‑23 OTC CUII China United Insurance Service n/a 153.15 0.39 5.20 5.20 0.00
2017‑08‑23 OTC HNIN Horne International n/a 0.02 0.32 0.00 0.00 0.00
2017‑08‑23 NASDAQ TZOO Travelzoo 15.68 93.80 0.27 8.70 16.35 87.93
2017‑08‑23 OTC HRDN DC Brands International n/a 0.07 0.52 0.00 0.00 0.00
2017‑08‑23 OTC HUGE Massive Interactive n/a 5.63 0.53 0.05 0.05 0.00
2017‑08‑23 OTC CXEE China Xuefeng Environmental Engineering n/a 266.08 0.11 4.00 4.00 0.00
2017‑08‑23 OTC HVCW Harrison, Vickers & Waterman n/a 0.08 5.01 0.00 0.00 0.00
2017‑08‑23 OTC CTLE Nano Labs n/a 0.05 0.82 0.00 0.00 0.00
2017‑08‑23 OTC HXWWF Huixin Waste Water Solutions n/a 11.23 0.22 0.50 0.50 0.00
2017‑08‑23 OTC CYBG Cybergy Holdings n/a 0.21 0.51 0.01 0.01 0.00
2017‑08‑23 OTC CYDY CytoDyn n/a 129.37 23.35 0.61 0.61 0.00
2017‑08‑23 OTC AXPW Axion Power International n/a 0.87 22.99 0.01 0.01 0.00
2017‑08‑23 NASDAQ STB Student Transportation n/a 232.61 0.64 5.93 7.50 26.48
2017‑08‑23 OTC FCPS Fulucai Productions n/a 31.00 0.95 0.20 0.20 0.00
2017‑08‑23 OTC ARNI Arno Therapeutics n/a 1.48 1.76 0.03 0.03 0.00
2017‑08‑23 OTC FIND FindEx.com n/a 15.09 0.49 0.03 0.03 0.00
2017‑08‑23 OTC GTXO GTX n/a 6.83 0.82 0.01 0.01 0.00
2017‑08‑23 OTC FLRE Flameret n/a 0.36 0.41 0.00 0.00 0.00
2017‑08‑23 OTC CIBG Cibolan Gold n/a 0.38 3.20 0.02 0.02 0.00
2017‑08‑23 OTC XSNX XsunX n/a 1.69 0.68 0.00 0.00 0.00
2017‑08‑23 OTC FPMI FluoroPharma Medical n/a 2.06 0.25 0.06 0.06 0.00
2017‑08‑23 OTC FRFS Firefish n/a 0.23 0.24 0.00 0.00 0.00
2017‑08‑23 OTC FRHV Fresh Harvest Products n/a 0.11 0.44 0.00 0.00 0.00
2017‑08‑23 OTC DYGO Dynamic Gold n/a 10.64 0.86 0.25 0.25 0.00
2017‑08‑23 OTC LNTP Licont n/a 0.54 2.47 0.20 0.20 0.00
2017‑08‑23 OTC DYNR DynaResource n/a 24.81 0.41 1.40 1.40 0.00
2017‑08‑23 OTC LOGL Legend Oil and Gas n/a 2.17 1.86 0.00 0.00 0.00
2017‑08‑23 OTC LOLI Lollipop n/a 1.08 5.75 1.05 1.05 0.00
2017‑08‑23 OTC LOTE Lot78 n/a 189.32 0.80 0.67 0.67 0.00
2017‑08‑23 OTC EAUI EAU Technologies n/a 0.29 0.19 0.01 0.01 0.00
2017‑08‑23 OTC LTDH Living 3D Holdings n/a 3.99 0.69 0.13 0.13 0.00
2017‑08‑23 OTC EFTB EFT Holdings n/a 1.52 10.76 0.02 0.02 0.00
2017‑08‑23 OTC LUSI Louisiana Food Co. n/a 0.00 5.59 0.00 0.00 0.00
2017‑08‑23 OTC LUVE Luve Sports n/a 0.20 0.24 0.00 0.00 0.00
2017‑08‑23 OTC LVEN Chile Mining Technologies n/a 0.03 1.07 0.00 0.00 0.00
2017‑08‑23 OTC ECOP Eco-Shift Power n/a 0.85 3.24 0.01 0.01 0.00
2017‑08‑23 OTC MAGAA Magna-Lab -0.31 0.02 0.09 0.02 0.02 0.00
2017‑08‑23 OTC EGRN Evergreen-Agra n/a 112.01 0.91 4.25 4.25 0.00
2017‑08‑23 NASDAQ SYPR Sypris Solutions n/a 34.45 -0.53 1.66 1.59 -4.22
2017‑08‑23 OTC EHOS Ehouse Global n/a 0.30 2.57 0.00 0.00 0.00
2017‑08‑23 OTC IDOI IDO Security n/a 0.12 0.20 0.00 0.00 0.00
2017‑08‑23 OTC IEVM Integrated Environmental Technologies n/a 3.21 6.62 0.01 0.01 0.00
2017‑08‑23 OTC SWVI Swingplane Ventures n/a 0.23 0.98 0.00 0.00 0.00
2017‑08‑23 OTC IFUE Fuel Performance Solutions n/a 4.08 1.30 0.02 0.02 0.00
2017‑08‑23 OTC IGAP Integrity Applications In n/a 13.04 0.62 2.00 2.00 0.00
2017‑08‑23 OTC IGEN iGen Networks n/a 5.10 0.93 0.13 0.13 0.00
2017‑08‑23 OTC IGLU iGlue n/a 1.91 0.17 0.16 0.16 0.00
2017‑08‑23 OTC IMMD ImmuDyne n/a 23.08 -1.38 0.52 0.52 0.00
2017‑08‑23 OTC DBRM Daybreak Oil & Gas -2.82 2.06 0.16 0.04 0.04 0.00
2017‑08‑23 OTC DCGD Discovery Gold n/a 0.11 22.13 0.00 0.00 0.00
2017‑08‑23 OTC IMTV Imagination TV n/a 0.00 14.46 0.00 0.00 0.00
2017‑08‑23 OTC INCM INNOCOM Technology Holdings n/a 2.21 0.18 0.01 0.01 0.00
2017‑08‑23 OTC DCOU Discount Coupons n/a 0.16 31.83 0.01 0.01 0.00
2017‑08‑23 OTC INHC Innolog Holdings n/a 0.02 0.44 0.00 0.00 0.00
2017‑08‑23 OTC DDRT DanDrit Biotech USA n/a 16.55 -1.56 1.19 1.19 0.00
2017‑08‑23 OTC INNO Innocap n/a 3.31 0.18 0.01 0.01 0.00
2017‑08‑23 OTC CYPW Cyclone Power Technologies n/a 4.36 0.40 0.00 0.00 0.00
2017‑08‑23 OTC INVI Integral Vision n/a 0.06 0.23 0.00 0.00 0.00
2017‑08‑23 OTC DENR Discovery Energy -51.37 72.95 0.62 0.51 0.51 0.00
2017‑08‑23 OTC SNBP Sun BioPharma n/a 11.01 3.06 3.00 3.00 0.00
2017‑08‑23 OTC IPRU Innovative Product Opportunities n/a 0.04 1.26 0.00 0.00 0.00
2017‑08‑23 OTC IPTK AS-IP Tech n/a 8.10 3.85 0.05 0.05 0.00
2017‑08‑23 OTC IPUB indiePub Entertainment n/a 0.05 1.96 0.01 0.01 0.00
2017‑08‑23 OTC DGTW DigitalTown -6.32 51.56 4.84 0.41 0.41 0.00
2017‑08‑23 OTC DBMM Digital Brand Media & Marketing Group -1.63 0.30 -0.17 0.00 0.00 0.00
2017‑08‑23 OTC DJRT Dale Jarrett Racing Adventure n/a 1.12 0.73 0.03 0.03 0.00
2017‑08‑23 OTC CRYO American Cryostem n/a 11.38 1.20 0.25 0.25 0.00
2017‑08‑23 OTC DLYT Dais Analytic n/a 5.33 1.28 0.04 0.04 0.00
2017‑08‑23 OTC JDOGQ John D. Oil & Gas Co. n/a 0.01 0.63 0.00 0.00 0.00
2017‑08‑23 OTC JPEX JPX Global n/a 0.64 1.31 0.00 0.00 0.00
2017‑08‑23 OTC DNRG Dominovas Energy n/a 0.34 1.27 0.00 0.00 0.00
2017‑08‑23 OTC DOMK DoMark International n/a 0.00 0.91 0.00 0.00 0.00
2017‑08‑23 OTC KABX Kabe Exploration n/a 0.03 3.28 0.00 0.00 0.00
2017‑08‑23 OTC DPSM 3D Pioneer Systems n/a 0.47 41.11 0.01 0.01 0.00
2017‑08‑23 OTC KNMX Knowledge Machine International n/a 13.69 -42.46 0.30 0.30 0.00
2017‑08‑23 OTC KNSC Kenergy Scientific n/a 2.09 0.15 0.00 0.00 0.00
2017‑08‑23 OTC DROP Fuse Science n/a 0.22 3.34 0.00 0.00 0.00
2017‑08‑23 OTC KRED KonaRed n/a 14.96 3.11 0.08 0.08 0.00
2017‑08‑23 OTC KJFI Comjoyful International n/a 0.31 0.67 0.15 0.15 0.00
2017‑08‑23 OTC KLXC Kalex n/a 0.04 0.17 0.05 0.05 0.00
2017‑08‑23 OTC IVFH Innovative Food Holdings n/a 21.30 0.45 0.63 0.63 0.00
2017‑08‑23 OTC LCAR Lescarden n/a 2.54 0.29 0.04 0.04 0.00
2017‑08‑23 OTC LEOM Leo Motors n/a 21.54 1.24 0.13 0.13 0.00
2017‑08‑23 OTC LFAP LifeApps Brands n/a 0.21 0.33 0.01 0.01 0.00
2017‑08‑23 OTC EHSK Enhance Skin Products n/a 0.91 0.62 0.00 0.00 0.00
2017‑08‑23 OTC MBDE Morris Business Development Co. n/a 0.00 1.14 0.04 0.04 0.00
2017‑08‑23 OTC MBIT MobileBits Holdings n/a 1.76 20.47 0.01 0.01 0.00
2017‑08‑23 OTC MDCE Medical Care Technologies n/a 0.69 6.68 0.00 0.00 0.00
2017‑08‑23 OTC MDDD Makism 3D n/a 0.12 45.49 0.00 0.00 0.00
2017‑08‑23 OTC ELTZ Elite Books n/a 5.73 1.14 0.01 0.01 0.00
2017‑08‑23 OTC EMAV EMAV Holdings n/a 0.77 2.03 0.02 0.02 0.00
2017‑08‑23 OTC ENPT Enerpulse Technologies n/a 0.17 1.35 0.01 0.01 0.00
2017‑08‑23 OTC DCTH Delcath Systems -2.17 43.50 -66.54 0.12 0.10 -16.67
2017‑08‑23 OTC GSPE Gulfslope Energy n/a 20.24 0.50 0.03 0.03 0.00
2017‑08‑23 OTC EMPM Empire Post Media n/a 0.31 1.39 0.00 0.00 0.00
2017‑08‑23 OTC MFTH Medisafe 1 Technologies n/a 0.09 2.41 0.00 0.00 0.00
2017‑08‑23 OTC EMSF EMS Find n/a 0.03 -1.60 0.00 0.00 0.00
2017‑08‑23 OTC MHYR Manthey Redmond n/a 0.82 0.48 0.08 0.08 0.00
2017‑08‑23 OTC ENCR Ener-Core n/a 7.75 1.12 1.90 1.90 0.00
2017‑08‑23 OTC ENDV Endonovo Therapeutics n/a 16.99 4.94 0.06 0.06 0.00
2017‑08‑23 OTC MJWL Majic Wheels n/a 0.04 0.69 0.00 0.00 0.00
2017‑08‑23 OTC MLCG ML Capital Group n/a 0.01 2.34 0.00 0.00 0.00
2017‑08‑23 OTC HOLL Hollywood Media n/a 17.43 0.42 0.77 0.77 0.00
2017‑08‑23 OTC EOPT Eos Petro n/a 55.50 0.85 1.00 1.00 0.00
2017‑08‑23 OTC MNAI Monar International n/a 0.69 0.75 0.00 0.00 0.00
2017‑08‑23 OTC MNBT Mountain National Bancshares n/a 0.01 16.80 0.01 0.01 0.00
2017‑08‑23 NASDAQ FNJN Finjan Holdings 3.40 90.09 0.80 2.42 2.98 23.14
2017‑08‑23 OTC EPSC Epic Stores n/a 0.62 2.31 0.02 0.02 0.00
2017‑08‑23 OTC MNHD Mongolia Holdings n/a 0.48 0.60 0.03 0.03 0.00
2017‑08‑23 OTC MOAK Med One Oak n/a 0.26 0.90 0.10 0.10 0.00
2017‑08‑23 OTC MOBQ Mobiquity Technologies n/a 19.46 0.61 0.10 0.10 0.00
2017‑08‑23 NASDAQ RCMT RCM Technologies 242.04 61.32 0.09 5.28 5.08 -3.79
2017‑08‑23 OTC ESCC Evans & Sutherland Computer n/a 18.16 0.46 1.60 1.60 0.00
2017‑08‑23 OTC MPSP MedPro Safety Products n/a 0.28 0.44 0.01 0.01 0.00
2017‑08‑23 OTC MSAH Man Shing Agricultural Holdings n/a 0.48 0.32 0.01 0.01 0.00
2017‑08‑23 OTC ESPI ESP Resources n/a 0.24 0.67 0.00 0.00 0.00
2017‑08‑23 OTC MSSD Massive Dynamics n/a 0.04 1.04 0.00 0.00 0.00
2017‑08‑23 OTC ESSI Eco Science Solutions n/a 143.33 43.42 3.16 3.16 0.00
2017‑08‑23 OTC MSTG Mustang Alliances n/a 0.07 2.59 0.00 0.00 0.00
2017‑08‑23 OTC EPXY Epoxy n/a 0.64 1.27 0.00 0.00 0.00
2017‑08‑23 OTC ETFM 2050 Motors -17.73 5.30 0.93 0.06 0.06 0.00
2017‑08‑23 OTC GDRZF Gold Reserve n/a 154.98 0.92 2.59 2.59 0.00
2017‑08‑23 OTC ERFB ERF Wireless n/a 0.20 1.93 0.01 0.01 0.00
2017‑08‑23 OTC MULI Multi-Corp International n/a 0.01 -2.06 0.00 0.00 0.00
2017‑08‑23 OTC CANL CannLabs n/a 18.16 1.99 0.29 0.29 0.00
2017‑08‑23 OTC DEWM Dewmar International BMC n/a 5.52 2.24 0.00 0.00 0.00
2017‑08‑23 NASDAQ SVBI Severn Bancorp n/a 101.51 0.03 7.10 8.20 15.49
2017‑08‑23 OTC ACOL Acology n/a 87.67 0.50 0.02 0.02 0.00
2017‑08‑23 OTC PBFI Patriot Berry Farms n/a 12.86 2.09 0.15 0.15 0.00
2017‑08‑23 NYSE BBW Build-A-Bear Workshop n/a 131.12 0.07 8.50 7.70 -9.41
2017‑08‑23 OTC PCFG Pacific Gold n/a 0.43 0.29 0.00 0.00 0.00
2017‑08‑23 OTC PCMC Public Company Management n/a 0.00 0.25 0.01 0.01 0.00
2017‑08‑23 OTC PDNLA Presidential Realty n/a 0.35 0.45 0.80 0.80 0.00
2017‑08‑23 OTC PEII Petron Energy II n/a 0.35 1.95 0.00 0.00 0.00
2017‑08‑23 OTC PUMD ProUroCare Medical n/a 0.07 0.84 0.00 0.00 0.00
2017‑08‑23 OTC PENC PEN -2.79 1.87 2.51 1.30 1.30 0.00
2017‑08‑23 OTC PETV PetVivo Holdings n/a 7.31 1.15 0.40 0.40 0.00
2017‑08‑23 OTC IMKI Immediatek n/a 3.97 0.40 0.25 0.25 0.00
2017‑08‑23 NASDAQ BDSI BioDelivery Sciences International -3.75 170.41 0.60 3.15 2.77 -11.90
2017‑08‑23 OTC ROYL Royale Energy -2.68 9.61 0.35 0.44 0.44 0.00
2017‑08‑23 OTC RCKE Rock Energy Resources n/a 0.18 0.66 0.00 0.00 0.00
2017‑08‑23 OTC RDGA Ridgefield Acquisition n/a 2.08 0.23 1.65 1.65 0.00
2017‑08‑23 OTC GNSZ GenSpera n/a 1.25 1.04 0.13 0.13 0.00
2017‑08‑23 OTC GLLK Gold Lakes n/a 6.46 13.57 0.00 0.00 0.00
2017‑08‑23 OTC RGLG UHF Logistics Group -0.01 0.07 0.33 0.00 0.00 0.00
2017‑08‑23 OTC GNZR Generation Zero Group n/a 1.56 0.48 0.03 0.03 0.00
2017‑08‑23 OTC RMCP Revolutions Medical n/a 0.13 0.89 0.00 0.00 0.00
2017‑08‑23 OTC GLTC GelTech Solutions n/a 19.28 0.87 0.27 0.27 0.00
2017‑08‑23 OTC GLUC Glucose Health n/a 0.63 0.83 0.14 0.14 0.00
2017‑08‑23 OTC RNBI Rainbow International n/a 1.01 317.54 0.00 0.00 0.00
2017‑08‑23 OTC GPIW Grand Perfecta n/a 1.91 1.16 0.06 0.06 0.00
2017‑08‑23 OTC GPNE Next Graphite n/a 2.57 0.48 0.05 0.05 0.00
2017‑08‑23 OTC RPBC Redpoint Bio n/a 0.13 1.33 0.00 0.00 0.00
2017‑08‑23 OTC GRAS Greenfield Farms Food n/a 0.15 0.49 0.00 0.00 0.00
2017‑08‑23 OTC GRMC Goldrich Mining n/a 4.69 0.94 0.04 0.04 0.00
2017‑08‑23 OTC RVUE RVUE Holdings n/a 11.69 8.84 0.04 0.04 0.00
2017‑08‑23 OTC RWMI RegalWorks Media n/a 0.31 1.11 0.02 0.02 0.00
2017‑08‑23 OTC AMZZ Amazonica n/a 0.00 1.12 0.00 0.00 0.00
2017‑08‑23 OTC GRPX Greenplex Services n/a 2.19 7.21 0.06 0.06 0.00
2017‑08‑23 OTC SANB Sanborn Resources n/a 0.00 7.03 0.00 0.00 0.00
2017‑08‑23 OTC SANP Santo Mining n/a 0.13 2.97 0.00 0.00 0.00
2017‑08‑23 OTC GRSO Grow Solutions Holdings n/a 5.11 2.23 0.10 0.10 0.00
2017‑08‑23 OTC ONIN Online Internet Network n/a 3.14 15.10 0.20 0.20 0.00
2017‑08‑23 OTC AHII American Heritage International n/a 0.50 3.64 0.01 0.01 0.00
2017‑08‑23 OTC CGNH CardioGenics Holdings n/a 0.96 1.23 0.01 0.01 0.00
2017‑08‑23 OTC OPHI Organic Plant Health n/a 0.56 1.59 0.01 0.01 0.00
2017‑08‑23 OTC RFMK Rapid Fire Marketing n/a 121.95 8.97 0.01 0.01 0.00
2017‑08‑23 OTC OPIX Odyssey Pictures n/a 0.06 0.19 0.00 0.00 0.00
2017‑08‑23 OTC OPVS NanoFlex Power n/a 41.47 1.09 0.60 0.60 0.00
2017‑08‑23 OTC SIAF Sino Agro Food n/a 148.19 -0.02 3.93 3.93 0.00
2017‑08‑23 OTC ORGC Organic Alliance n/a 0.03 1.06 0.00 0.00 0.00
2017‑08‑23 OTC CNBX Cannabics Pharmaceuticals n/a 260.25 -0.66 2.16 2.16 0.00
2017‑08‑23 OTC MYHI Mountain High Acquisitions n/a 19.52 2.32 0.21 0.21 0.00
2017‑08‑23 OTC PRRE Praetorian Property n/a 118.56 0.58 0.76 0.76 0.00
2017‑08‑23 OTC AMBS Amarantus Bioscience Holdings n/a 3.14 2.90 0.05 0.05 0.00
2017‑08‑23 OTC PNTV Players Network n/a 23.04 1.37 0.04 0.04 0.00
2017‑08‑23 OTC FLPC First Liberty Power n/a 0.20 2.13 0.00 0.00 0.00
2017‑08‑23 OTC PFHS PF Hospitality Group n/a 15.48 2.23 0.10 0.10 0.00
2017‑08‑23 OTC NMUS Nemus Bioscience n/a 9.76 0.87 0.32 0.32 0.00
2017‑08‑23 OTC ACRB Asia Carbon Industries n/a 0.28 0.18 0.01 0.01 0.00
2017‑08‑23 OTC PGLO Pan Global n/a 1.40 0.42 0.01 0.01 0.00
2017‑08‑23 OTC PGRD Proguard Acquisition n/a 0.26 9.02 0.06 0.06 0.00
2017‑08‑23 OTC FUTL FutureLand -6.68 4.54 -2.45 0.01 0.01 0.00
2017‑08‑23 OTC PGSC Progressive Green Solutions n/a 3.87 1.53 0.08 0.08 0.00
2017‑08‑23 OTC FUTU Future Healthcare of America n/a 0.90 0.34 0.08 0.08 0.00
2017‑08‑23 OTC PWAVQ Powerwave Technologies n/a 0.01 2.37 0.00 0.00 0.00
2017‑08‑23 OTC PIEX Pioneer Exploration n/a 0.06 0.66 0.00 0.00 0.00
2017‑08‑23 OTC PKAY Peekay Boutiques n/a 1.05 0.95 1.75 1.75 0.00
2017‑08‑23 OTC SPRZ Spriza n/a 3.48 4.64 0.05 0.05 0.00
2017‑08‑23 OTC PLSB Pulse Beverage n/a 6.94 2.38 0.01 0.01 0.00
2017‑08‑23 OTC GAMZ Gamzio Mobile n/a 0.58 0.17 0.01 0.01 0.00
2017‑08‑23 OTC PPCH Propanc Health Group n/a 0.33 4.01 0.01 0.01 0.00
2017‑08‑23 OTC PPCQ Premier Pacific Construction n/a 1.03 2.24 0.20 0.20 0.00
2017‑08‑23 OTC PPRTF Passport Potash n/a 0.20 1.65 0.00 0.00 0.00
2017‑08‑23 OTC GBGH Gold Billion Group Holdings n/a 10.07 0.56 0.50 0.50 0.00
2017‑08‑23 OTC PROT Proteonomix n/a 0.24 0.37 0.03 0.03 0.00
2017‑08‑23 OTC WCUI Wellness Center USA n/a 37.44 -63.59 0.41 0.41 0.00
2017‑08‑23 OTC PSNP Preston n/a 20.63 1.12 0.28 0.28 0.00
2017‑08‑23 OTC PTCI Point Capital n/a 24.19 n/a 0.50 0.50 0.00
2017‑08‑23 OTC GEZC Go EZ n/a 0.05 77.06 0.03 0.03 0.00
2017‑08‑23 OTC OMBP Omni Bio Pharmaceutical n/a 0.81 2.85 0.02 0.02 0.00
2017‑08‑23 OTC PURT Purthanol Resources n/a 1.56 0.42 0.01 0.01 0.00
2017‑08‑23 NASDAQ OCAT Ocata Therapeutics n/a 358.28 12.70 8.47 8.47 0.00
2017‑08‑23 OTC SNWV SANUWAVE Health n/a 18.10 0.57 0.13 0.13 0.00
2017‑08‑23 OTC PVHO Provision Holding n/a 10.12 0.56 0.07 0.07 0.00
2017‑08‑23 OTC PYHH PhyHealth n/a 14.04 4.77 0.17 0.17 0.00
2017‑08‑23 OTC GLBD Global Seed n/a 45.00 0.80 9.00 9.00 0.00
2017‑08‑23 OTC QEBR Virtual Medical International n/a 0.25 507.55 0.01 0.01 0.00
2017‑08‑23 OTC QMCI QuoteMedia n/a 7.24 0.56 0.08 0.08 0.00
2017‑08‑23 OTC QPRC Quest Patent Research n/a 1.30 0.48 0.00 0.00 0.00
2017‑08‑23 NASDAQ VIRC Virco Manufacturing 21.49 63.73 -0.04 5.10 4.50 -11.76
2017‑08‑23 OTC GLLA Gilla -4.97 20.34 1.16 0.14 0.14 0.00
2017‑08‑23 OTC GIGL Giggles N' Hugs n/a 1.46 0.85 0.01 0.01 0.00
2017‑08‑23 NASDAQ JMBA Jamba -46.85 158.69 0.19 9.14 10.71 17.18
2017‑08‑23 OTC QWTR Quest Water Global n/a 1.29 0.67 0.01 0.01 0.00
2017‑08‑23 OTC HGHN TEC Technology n/a 9.05 0.17 0.30 0.30 0.00
2017‑08‑23 OTC GROG GroGenesis n/a 14.02 5.14 0.13 0.13 0.00
2017‑08‑23 OTC AXMM Axiom n/a 0.07 1.36 0.00 0.00 0.00
2017‑08‑23 OTC HISP Hispanica International Delights of America n/a 3.25 4.14 0.15 0.15 0.00
2017‑08‑23 OTC HNDI Handeni Gold n/a 0.08 1.18 0.04 0.04 0.00
2017‑08‑23 OTC HPTG HydroPhi Technologies Group n/a 1.10 0.47 0.00 0.00 0.00
2017‑08‑23 OTC HRAA Health Revenue Assurance Holdings n/a 0.06 1.44 0.00 0.00 0.00
2017‑08‑23 OTC AXCG Eyes on the Go n/a 0.32 0.87 0.00 0.00 0.00
2017‑08‑23 OTC HUWX Heatwurx n/a 4.94 -4.97 0.14 0.14 0.00
2017‑08‑23 OTC ADTM Adaptive Medias n/a 0.07 3.71 0.00 0.00 0.00
2017‑08‑23 NASDAQ CVO Cenveo n/a 1.59 0.16 3.76 0.18 -95.08
2017‑08‑23 OTC MEEC Midwest Energy Emissions n/a 95.31 0.66 1.25 1.25 0.00
2017‑08‑23 OTC IDGS ID Global Solutions -7.94 97.37 -1.10 0.24 0.24 0.00
2017‑08‑23 OTC IEEC India Ecommerce n/a 0.18 13.33 0.01 0.01 0.00
2017‑08‑23 OTC IFAM Infrastructure Materials n/a 0.69 3.07 0.01 0.01 0.00
2017‑08‑23 OTC GNIN Green Innovations n/a 0.07 0.77 0.00 0.00 0.00
2017‑08‑23 OTC IFLM Independent Film Development n/a 0.06 3.37 0.00 0.00 0.00
2017‑08‑23 NASDAQ DRAD Digirad -8.10 31.15 -0.76 3.70 1.65 -55.41
2017‑08‑23 OTC GRSU Greenhouse Solutions n/a 1.83 30.22 0.02 0.02 0.00
2017‑08‑23 NYSE IMN Imation n/a 3.85 0.85 0.77 0.77 0.00
2017‑08‑23 OTC GRYN Green Hygienics Holdings n/a 0.52 7.61 0.01 0.01 0.00
2017‑08‑23 OTC XTRN Las Vegas Railway Express n/a 1.45 1.49 0.00 0.00 0.00
2017‑08‑23 OTC SEGN Success Entertainment Group International n/a 31.08 0.23 3.00 3.00 0.00
2017‑08‑23 OTC GTRQ GeoTraq n/a 0.63 13.73 0.01 0.01 0.00
2017‑08‑23 OTC SGOO Snoogoo n/a 2.85 3.35 0.01 0.01 0.00
2017‑08‑23 OTC SOUP Soupman n/a 5.78 4.51 0.02 0.02 0.00
2017‑08‑23 OTC BOPH Bohai Pharmaceuticals Group n/a 7.70 0.17 0.40 0.40 0.00
2017‑08‑23 OTC SHMP NaturalShrimp n/a 30.54 -0.06 0.32 0.32 0.00
2017‑08‑23 OTC HCTI Hybrid Coating Technologies -0.88 1.47 1.01 0.00 0.00 0.00
2017‑08‑23 OTC HDSI HDS International n/a 0.00 1.55 0.00 0.00 0.00
2017‑08‑23 OTC SIRG Sierra Resource Group n/a 0.14 0.51 0.00 0.00 0.00
2017‑08‑23 AMEX ERN Erin Energy n/a 349.92 1.05 2.35 1.62 -30.85
2017‑08‑23 OTC HERB YaSheng Group n/a 42.43 0.53 0.27 0.27 0.00
2017‑08‑23 OTC VPIG Virtual Piggy n/a 36.59 0.28 0.31 0.31 0.00
2017‑08‑23 OTC HEVI Heavy Earth Resources n/a 1.21 2.28 0.02 0.02 0.00
2017‑08‑23 OTC HEWA HealthWarehouse.com n/a 10.66 0.47 0.25 0.25 0.00
2017‑08‑23 OTC MJDS MOJO Data Solutions n/a 0.63 0.43 0.04 0.04 0.00
2017‑08‑23 OTC MJTK CannaSys -19.01 17.77 6.93 0.01 0.01 0.00
2017‑08‑23 NASDAQ MKGI Monaker Group -2.85 22.83 -8.33 2.65 3.06 15.47
2017‑08‑23 OTC MLER Moller International n/a 3.55 0.18 0.03 0.03 0.00
2017‑08‑23 NASDAQ IZEA IZEA n/a 6.78 0.75 1.78 1.17 -34.27
2017‑08‑23 NASDAQ AVEO AVEO Pharmaceuticals -11.45 344.72 1.60 3.51 2.29 -34.76
2017‑08‑23 OTC MNMT Motivating The Masses n/a 5.16 -0.12 0.35 0.35 0.00
2017‑08‑23 OTC MNTM Mount TAM Biotechnologies n/a 10.47 1.67 0.20 0.20 0.00
2017‑08‑23 OTC MOBO Mobile Lads n/a 16.42 -2.85 0.04 0.04 0.00
2017‑08‑23 OTC MOJO Mojo Organics -3.44 4.32 2.87 0.16 0.16 0.00
2017‑08‑23 NASDAQ ALXA Alexza Pharmaceuticals n/a 20.45 5.77 0.94 0.94 0.00
2017‑08‑23 OTC MOST MobileSmith n/a 24.72 0.14 1.00 1.00 0.00
2017‑08‑23 OTC NPHC Nutra Pharma n/a 13.04 0.85 0.01 0.01 0.00
2017‑08‑23 OTC MSHS Minn Shares n/a 0.01 -0.92 0.02 0.02 0.00
2017‑08‑23 OTC MSPC Metrospaces n/a 0.78 1.34 0.00 0.00 0.00
2017‑08‑23 OTC MSRT MassRoots n/a 91.65 3.90 0.82 0.82 0.00
2017‑08‑23 OTC MUSS Multi Solutions II -5.10 0.25 0.15 0.13 0.13 0.00
2017‑08‑23 OTC MVPI MV Portfolios -1.96 3.50 2.23 0.05 0.05 0.00
2017‑08‑23 OTC MZZL Mazzal Holding -5.35 20.94 -158.34 0.09 0.09 0.00
2017‑08‑23 OTC NACG NAC Global Technologies n/a 1.19 0.48 0.01 0.01 0.00
2017‑08‑23 OTC NAEI New Asia Energy n/a 105.21 109.98 0.18 0.18 0.00
2017‑08‑23 OTC NAGP Native American Energy Group n/a 10.98 1.05 0.22 0.22 0.00
2017‑08‑23 OTC NBIO Nascent Biotech n/a 7.63 1.55 0.28 0.28 0.00
2017‑08‑23 OTC NDMT NOWNEWS DIGITAL MEDIA TECHNOLOGY n/a 94.60 2.26 4.10 4.10 0.00
2017‑08‑23 NASDAQ EYEG Eyegate Pharmaceuticals n/a 24.56 6.86 0.96 0.56 -41.67
2017‑08‑23 OTC NGRC National Graphite n/a 9.26 1.44 0.06 0.06 0.00
2017‑08‑23 OTC NNAN NaturalNano n/a 0.21 1.00 0.03 0.03 0.00
2017‑08‑23 OTC KGET Kleangas Energy Technologies n/a 0.80 0.68 0.00 0.00 0.00
2017‑08‑23 OTC NOVZ Novagen Ingenium -21.67 7.66 0.29 0.14 0.14 0.00
2017‑08‑23 OTC IGMB iGambit n/a 31.10 0.25 0.25 0.25 0.00
2017‑08‑23 OTC IHSI Intelligent Highway Solutions n/a 1.82 0.78 0.00 0.00 0.00
2017‑08‑23 OTC MDNT Medient Studios n/a 0.29 -0.08 0.00 0.00 0.00
2017‑08‑23 OTC IMUN Immune Therapeutics n/a 15.34 1.22 0.04 0.04 0.00
2017‑08‑23 NASDAQ MGEN Miragen Therapeutics -6.56 221.91 -0.55 8.56 7.34 -14.25
2017‑08‑23 OTC INBP Integrated BioPharma n/a 4.44 0.44 0.21 0.21 0.00
2017‑08‑23 OTC MAXD Max Sound n/a 19.38 0.69 0.01 0.01 0.00
2017‑08‑23 NASDAQ HSDT Helius Medical Technologies -1.38 31.50 3.74 1.56 11.91 665.42
2017‑08‑23 OTC CRVW Careview Communications n/a 23.69 -0.69 0.17 0.17 0.00
2017‑08‑23 OTC IROG Ironwood Gold n/a 0.06 0.82 0.10 0.10 0.00
2017‑08‑23 OTC IRSB Iris Biotechnologies n/a 5.98 2.66 0.28 0.28 0.00
2017‑08‑23 OTC ISYG Insynergy Products n/a 6.27 1.37 0.15 0.15 0.00
2017‑08‑23 OTC ITCC InsPro Technologies n/a 9.65 4.22 0.05 0.05 0.00
2017‑08‑23 OTC JAMN Jammin Java n/a 2.29 2.46 0.01 0.01 0.00
2017‑08‑23 OTC JFIL Jubilant Flame International -0.28 0.17 0.71 0.01 0.01 0.00
2017‑08‑23 OTC MPVC Modern PVC n/a 0.06 2.20 0.01 0.01 0.00
2017‑08‑23 OTC JKDG JunkieDog.com n/a 0.90 0.87 0.02 0.02 0.00
2017‑08‑23 OTC NRTHF Northern Power Systems n/a 3.35 -0.03 0.14 0.14 0.00
2017‑08‑23 AMEX NES Nuverra Environmental Solutions n/a 121.98 n/a 0.26 11.11 4,173.08
2017‑08‑23 OTC JZHG JinZangHuang Tibet Pharmaceuticals n/a 0.06 0.68 0.00 0.00 0.00
2017‑08‑23 OTC ILED Evolucia n/a 1.76 1.18 0.00 0.00 0.00
2017‑08‑23 OTC KBLB Kraig Biocraft Laboratories n/a 56.15 0.69 0.07 0.07 0.00
2017‑08‑23 OTC IMAHF I-Minerals n/a 28.07 0.40 0.31 0.31 0.00
2017‑08‑23 OTC KGNR Kange -167.97 13.52 -0.77 0.95 0.95 0.00
2017‑08‑23 OTC LGYV Legacy Ventures International n/a 0.33 123.51 1.05 1.05 0.00
2017‑08‑23 OTC LMNK Lifestyle Medical Network -9.86 8.54 0.65 0.24 0.24 0.00
2017‑08‑23 OTC LOGG LifeLogger Technologies n/a 0.04 2.66 0.00 0.00 0.00
2017‑08‑23 OTC INTZ Intrusion n/a 4.36 0.01 0.31 0.31 0.00
2017‑08‑23 OTC LPAD Lapolla Industries n/a 71.58 0.33 0.56 0.56 0.00
2017‑08‑23 OTC LPTC [email protected] Technology n/a 0.00 0.15 0.06 0.06 0.00
2017‑08‑23 NASDAQ FXCM FXCM n/a 17.20 0.57 2.80 2.80 0.00
2017‑08‑23 OTC NTRR Neutra -9.19 1.50 5.68 0.22 0.22 0.00
2017‑08‑23 OTC TBEV High Performance Beverages n/a 0.16 0.93 0.00 0.00 0.00
2017‑08‑23 OTC TCNT Toucan Interactive n/a 12.07 14.82 1.70 1.70 0.00
2017‑08‑23 NASDAQ VTVT vTv Therapeutics -0.55 39.45 0.42 4.72 1.68 -64.41
2017‑08‑23 OTC TDNT Trident Brands n/a 27.14 1.15 0.84 0.84 0.00
2017‑08‑23 OTC PMCM Primco Management n/a 0.00 0.93 0.00 0.00 0.00
2017‑08‑23 OTC TFLG Trafalgar Resources n/a 5.30 0.18 1.01 1.01 0.00
2017‑08‑23 OTC THNS Thinspace Technology n/a 0.19 0.62 0.00 0.00 0.00
2017‑08‑23 OTC PKGM Pocket Games n/a 0.04 1.37 0.00 0.00 0.00
2017‑08‑23 OTC GNID GeneSYS ID n/a 0.45 3.43 0.03 0.03 0.00
2017‑08‑23 OTC PMBS PuraMed BioScience n/a 0.04 1.02 0.00 0.00 0.00
2017‑08‑23 OTC CAFN Cachet Financial Solutions n/a 43.46 -7.24 4.40 4.40 0.00
2017‑08‑23 OTC MVTG Mantra Venture Group n/a 4.44 1.46 0.01 0.01 0.00
2017‑08‑23 OTC TMPS Tempus Applied Solutions Holdings n/a 1.78 0.99 0.10 0.10 0.00
2017‑08‑23 OTC TNKY TN-K Energy Group n/a 0.76 0.33 0.02 0.02 0.00
2017‑08‑23 OTC TPAC Trans-Pacific Aerospace n/a 2.47 9.44 0.00 0.00 0.00
2017‑08‑23 OTC TRLI Truli Media Group n/a 1.33 0.16 0.01 0.01 0.00
2017‑08‑23 OTC PSON Petrosonic Energy n/a 0.36 2.01 0.00 0.00 0.00
2017‑08‑23 OTC TRYF Trycera Financial n/a 15.86 0.26 1.00 1.00 0.00
2017‑08‑23 AMEX PLX Protalix BioTherapeutics -0.75 78.61 2.73 0.50 0.45 -10.00
2017‑08‑23 OTC QSEP QS Energy n/a 21.04 2.58 0.09 0.09 0.00
2017‑08‑23 OTC HCFB HCSB Financial n/a 0.00 0.18 0.36 0.36 0.00
2017‑08‑23 OTC TWFH 24Holdings n/a 0.31 115.20 0.15 0.15 0.00
2017‑08‑23 OTC CAPS Capstone Therapeutics n/a 3.26 -1.28 0.06 0.06 0.00
2017‑08‑23 OTC TXHD Textmunication Holdings n/a 8.06 2.76 0.00 0.00 0.00
2017‑08‑23 OTC IENG Integrated Energy Solutions n/a 110.45 17.66 0.26 0.26 0.00
2017‑08‑23 OTC TXTM ProText Mobility n/a 1.28 0.25 0.00 0.00 0.00
2017‑08‑23 OTC UAPC United American Petroleum n/a 0.19 1.36 0.00 0.00 0.00
2017‑08‑23 OTC QLTS Q Lotus Holdings n/a 1.01 0.64 0.00 0.00 0.00
2017‑08‑23 OTC QTMM Quantum Materials -9.78 59.19 -17.21 0.14 0.14 0.00
2017‑08‑23 OTC AMNL Applied Minerals n/a 9.63 0.45 0.07 0.07 0.00
2017‑08‑23 OTC OSLH OSL Holdings n/a 0.10 2.09 0.00 0.00 0.00
2017‑08‑23 OTC FCGD First Colombia Gold n/a 0.48 1.23 0.00 0.00 0.00
2017‑08‑23 OTC HPTO hopTo n/a 0.39 -0.18 0.04 0.04 0.00
2017‑08‑23 OTC QTXB QuantRX Biomedical n/a 0.79 -1.16 0.01 0.01 0.00
2017‑08‑23 OTC AGIN American Graphite Technologies n/a 1.54 1.33 0.02 0.02 0.00
2017‑08‑23 NASDAQ GEC Great Elm Capital Group n/a 95.50 -0.23 3.45 3.60 4.35
2017‑08‑23 OTC LRDR Laredo Resources n/a 0.21 1.00 0.00 0.00 0.00
2017‑08‑23 OTC LSMG Lode-Star Mining n/a 2.52 0.81 0.05 0.05 0.00
2017‑08‑23 OTC LTTC Lattice n/a 2.09 0.75 0.02 0.02 0.00
2017‑08‑23 OTC LVCA Lake Victoria Mining n/a 1.52 1.06 0.01 0.01 0.00
2017‑08‑23 OTC REMI Remedent n/a 3.60 0.27 0.18 0.18 0.00
2017‑08‑23 NASDAQ TBIO Transgenomic n/a 10.23 -1.22 0.52 0.52 0.00
2017‑08‑23 OTC BTHE Boston Therapeutics n/a 3.02 0.41 0.05 0.05 0.00
2017‑08‑23 OTC MEDA Media Analytics n/a 0.41 -0.14 0.03 0.03 0.00
2017‑08‑23 OTC MELY Microelectronics Technology Co. n/a 0.00 2.32 0.00 0.00 0.00
2017‑08‑23 OTC MEME MeeMee Media n/a 2.15 0.42 0.05 0.05 0.00
2017‑08‑23 OTC MERR Merriman Holdings n/a 0.09 16.02 0.02 0.02 0.00
2017‑08‑23 NASDAQ OPHT Ophthotech -0.63 111.10 3.00 2.80 2.96 5.71
2017‑08‑23 OTC IVDA Iveda Solutions n/a 8.76 2.32 0.28 0.28 0.00
2017‑08‑23 OTC BTCS BTCS -50.74 44.19 -49.38 0.12 0.12 0.00
2017‑08‑23 OTC MHYS Mass Hysteria Entertainment n/a 0.72 0.83 0.00 0.00 0.00
2017‑08‑23 OTC RAIO Radioio n/a 0.89 2.91 0.13 0.13 0.00
2017‑08‑23 OTC RBCF Rubicon Financial n/a 0.25 2.60 0.01 0.01 0.00
2017‑08‑23 OTC WDDD Worlds n/a 4.94 0.78 0.02 0.02 0.00
2017‑08‑23 OTC RBIZ RealBiz Media Group n/a 8.57 1.60 0.02 0.02 0.00
2017‑08‑23 OTC RCHA Rich Pharmaceuticals n/a 0.12 0.74 0.00 0.00 0.00
2017‑08‑23 NYSE GSI General Steel Holdings n/a 20.33 31.17 1.21 1.21 0.00
2017‑08‑23 OTC RDTK RadTek n/a 3.65 0.51 0.03 0.03 0.00
2017‑08‑23 OTC REDG Red Giant Entertainment n/a 0.32 2.25 0.00 0.00 0.00
2017‑08‑23 OTC REON Resolute Oncology n/a 0.00 0.85 0.03 0.03 0.00
2017‑08‑23 NASDAQ SIGA SIGA Technologies -24.65 559.69 0.11 3.29 7.05 114.29
2017‑08‑23 OTC RGFR Rangeford Resources n/a 8.34 2.02 0.42 0.42 0.00
2017‑08‑23 OTC HAUP Hauppauge Digital n/a 0.51 1.97 0.05 0.05 0.00
2017‑08‑23 OTC VMEM Violin Memory n/a 1.26 1.81 0.05 0.05 0.00
2017‑08‑23 OTC RMES Red Metal Resources n/a 1.50 0.13 0.04 0.04 0.00
2017‑08‑23 OTC RMLX Roomlinx n/a 36.73 3.08 0.27 0.27 0.00
2017‑08‑23 NYSE ADPT Adeptus Health n/a 32.96 0.15 2.01 2.01 0.00
2017‑08‑23 OTC RMLXP Roomlinx n/a 12.24 3.08 0.09 0.09 0.00
2017‑08‑23 OTC MLFB Major League Football -0.78 3.57 1.20 0.06 0.06 0.00
2017‑08‑23 OTC PHRX Pharmagen n/a 0.85 0.83 0.00 0.00 0.00
2017‑08‑23 OTC MLGT mLight Tech n/a 0.32 0.11 0.02 0.02 0.00
2017‑08‑23 OTC RYMM Royal Mines & Minerals n/a 1.08 0.37 0.00 0.00 0.00
2017‑08‑23 NYSE MN Manning & Napier -0.90 53.42 0.30 3.40 3.15 -7.35
2017‑08‑23 OTC NUIN Nutrastar International n/a 0.34 0.16 0.02 0.02 0.00
2017‑08‑23 OTC SCGY Scientific Energy n/a 5.86 0.28 0.05 0.05 0.00
2017‑08‑23 OTC SCPD Star Century Pandaho n/a 0.11 1.35 0.01 0.01 0.00
2017‑08‑23 OTC SCVM Scivanta Medical n/a 0.42 0.23 0.02 0.02 0.00
2017‑08‑23 OTC SCXN Scout Exploration n/a 0.17 0.89 0.01 0.01 0.00
2017‑08‑23 OTC SDEV Security Devices International n/a 9.39 -8.57 0.10 0.10 0.00
2017‑08‑23 OTC SDIG StationDigital n/a 0.09 1.29 0.00 0.00 0.00
2017‑08‑23 OTC SEEK TheDirectory.com n/a 0.85 47.06 0.00 0.00 0.00
2017‑08‑23 OTC SENZ Sport Endurance n/a 71.72 1.47 0.90 0.90 0.00
2017‑08‑23 OTC SFRX Seafarer Exploration n/a 6.72 n/a 0.00 0.00 0.00
2017‑08‑23 OTC SGBH Grand China Energy Group n/a 18.69 0.90 0.05 0.05 0.00
2017‑08‑23 OTC SGBY Signal Bay n/a 0.41 -15.92 0.02 0.02 0.00
2017‑08‑23 OTC SGMD Sugarmade n/a 21.48 0.92 0.10 0.10 0.00
2017‑08‑23 OTC SHDH Shades Holdings n/a 0.85 2.43 0.02 0.02 0.00
2017‑08‑23 OTC SHGT Success Holding Group International n/a 6.02 4.18 0.16 0.16 0.00
2017‑08‑23 OTC MRLA Emerald Medical Applications n/a 5.53 0.99 0.25 0.25 0.00
2017‑08‑23 OTC SIHC Safco Investment Holding n/a 0.04 0.47 0.12 0.12 0.00
2017‑08‑23 OTC SIMH Sanomedics n/a 0.00 1.41 0.00 0.00 0.00
2017‑08‑23 OTC SLNN Saleen Automotive n/a 1.04 2.49 0.00 0.00 0.00
2017‑08‑23 OTC STJO St. Joseph n/a 0.80 0.17 0.06 0.06 0.00
2017‑08‑23 OTC NCAP Northsight Capital -10.31 12.33 0.39 0.10 0.10 0.00
2017‑08‑23 OTC TNTY True Nature Holding n/a 11.82 0.54 0.67 0.67 0.00
2017‑08‑23 OTC FLST FuelStream n/a 0.00 0.54 0.00 0.00 0.00
2017‑08‑23 OTC NTFU Nutrafuels n/a 14.67 -35.77 0.64 0.64 0.00
2017‑08‑23 OTC NTWN Newtown Lane Marketing n/a 3.44 0.24 0.25 0.25 0.00
2017‑08‑23 OTC NUGN NuGene International n/a 10.57 2.06 0.25 0.25 0.00
2017‑08‑23 OTC NUUU Rejuvel Bio-Sciences n/a 0.05 0.42 0.00 0.00 0.00
2017‑08‑23 OTC NVIC N-Viro International n/a 0.20 3.25 0.02 0.02 0.00
2017‑08‑23 OTC TLOG TetraLogic Pharmaceuticals n/a 1.07 8.37 0.04 0.04 0.00
2017‑08‑23 OTC NWTR New Western Energy n/a 0.06 2.92 0.00 0.00 0.00
2017‑08‑23 OTC NXES Nexus Enterprise Solutions n/a 0.98 0.63 0.05 0.05 0.00
2017‑08‑23 OTC OCLG Oncologix Tech n/a 0.14 2.25 0.00 0.00 0.00
2017‑08‑23 NASDAQ CAPR Capricor Therapeutics n/a 34.97 0.22 1.03 1.39 34.95
2017‑08‑23 OTC CANN General Cannabis -9.85 72.09 -1.40 2.15 2.15 0.00
2017‑08‑23 OTC OMNTD Ominto n/a 120.63 1.37 6.98 6.98 0.00
2017‑08‑23 OTC SRNA Surna n/a 35.96 -3.48 0.19 0.19 0.00
2017‑08‑23 OTC PHOT Growlife n/a 21.61 0.91 0.01 0.01 0.00
2017‑08‑23 OTC KAYS Kaya Holdings n/a 28.30 0.48 0.20 0.20 0.00
2017‑08‑23 OTC OPLI OphthaliX n/a 4.70 0.96 0.45 0.45 0.00
2017‑08‑23 OTC OPMZ 1pm Industries n/a 14.20 0.93 0.01 0.01 0.00
2017‑08‑23 OTC LVVV Livewire Ergogenics n/a 1.99 6.12 0.00 0.00 0.00
2017‑08‑23 OTC VRCI Verde Science n/a 0.11 3.29 0.00 0.00 0.00
2017‑08‑23 OTC VHUB Vapor Hub International n/a 0.43 0.78 0.00 0.00 0.00
2017‑08‑23 OTC OSOK Original Source Entertainment n/a 4.33 n/a 0.55 0.55 0.00
2017‑08‑23 OTC NGMC Next Generation Management n/a 0.72 6.50 0.00 0.00 0.00
2017‑08‑23 OTC MDEX Madison Technologies n/a 3.68 0.14 0.30 0.30 0.00
2017‑08‑23 OTC CNXR Connecture -5.46 6.51 1.30 0.63 0.28 -55.56
2017‑08‑23 OTC OVIT OncoVista Innovative Therapies n/a 0.24 0.45 0.01 0.01 0.00
2017‑08‑23 OTC OWOO One World Holdings n/a 0.46 0.76 0.00 0.00 0.00
2017‑08‑23 OTC PADR Asia Pacific Boiler n/a 11.79 1.93 0.30 0.30 0.00
2017‑08‑23 OTC PALS Mopals.com n/a 5.22 0.98 0.10 0.10 0.00
2017‑08‑23 OTC GPRC Guanwei Recycling n/a 0.10 0.17 0.01 0.01 0.00
2017‑08‑23 OTC PAXH PreAxia Health Care Payment Systems n/a 14.75 0.22 0.75 0.75 0.00
2017‑08‑23 OTC PAYM PayMeOn n/a 78.12 1.78 0.60 0.60 0.00
2017‑08‑23 OTC PCHA PowerMedChairs n/a 2.80 0.94 0.98 0.98 0.00
2017‑08‑23 OTC PCNT Point of Care Nano-Technology n/a 3.70 375.56 0.08 0.08 0.00
2017‑08‑23 OTC PCSV PCS Edventures!.com n/a 5.02 0.24 0.05 0.05 0.00
2017‑08‑23 OTC PDNLB Presidential Realty n/a 0.15 0.45 0.35 0.35 0.00
2017‑08‑23 OTC PFGB PFO Global n/a 0.42 0.64 0.02 0.02 0.00
2017‑08‑23 OTC PFND Pathfinder Cell Therapy n/a 0.87 0.23 0.00 0.00 0.00
2017‑08‑23 OTC PFWI Petrone Worldwide n/a 25.60 1.30 0.07 0.07 0.00
2017‑08‑23 AMEX BTX BioTime -7.87 291.81 -0.14 2.63 2.37 -9.89
2017‑08‑23 OTC PHGO PhotoAmigo n/a 4.53 0.94 1.50 1.50 0.00
2017‑08‑23 OTC SPDL Spindle n/a 14.13 1.61 0.17 0.17 0.00
2017‑08‑23 OTC SCRC ScripsAmerica n/a 0.28 1.93 0.00 0.00 0.00
2017‑08‑23 OTC TRXA Trex Acquisition -0.19 2.96 0.41 0.10 0.10 0.00
2017‑08‑23 NASDAQ VIVE Viveve Medical -4.27 119.76 -0.77 5.23 3.58 -31.55
2017‑08‑23 OTC SDRG Silver Dragon Resources n/a 8.39 0.59 0.03 0.03 0.00
2017‑08‑23 OTC GSIH General Steel Holdings n/a 1.68 31.17 0.10 0.10 0.00
2017‑08‑23 OTC VIZC VizConnect n/a 0.30 1.57 0.00 0.00 0.00
2017‑08‑23 OTC VLDI Validian n/a 12.01 0.45 0.02 0.02 0.00
2017‑08‑23 OTC TSOI Therapeutic Solutions International n/a 5.42 2.18 0.01 0.01 0.00
2017‑08‑23 OTC MTWO Roomlinx n/a 16.32 3.08 0.12 0.12 0.00
2017‑08‑23 OTC SCRCQ ScripsAmerica n/a 0.14 1.93 0.00 0.00 0.00
2017‑08‑23 OTC STWSQ STW Resources Holding n/a 0.11 0.72 0.00 0.00 0.00
2017‑08‑23 OTC WCVC West Coast Ventures Group n/a 76.27 0.38 2.50 2.50 0.00
2017‑08‑23 OTC VNGE Vanguard Energy n/a 214.36 0.19 0.95 0.95 0.00
2017‑08‑23 OTC VOIL Virtus Oil and Gas n/a 2.81 1.86 0.03 0.03 0.00
2017‑08‑23 OTC TTTM T3 Motion n/a 1.77 1.32 0.08 0.08 0.00
2017‑08‑23 OTC VRCV Varca Ventures n/a 4.92 5.04 0.07 0.07 0.00
2017‑08‑23 OTC VRDR Verde Resources n/a 3.45 0.18 0.03 0.03 0.00
2017‑08‑23 OTC VRME VerifyMe n/a 4.15 17.59 0.08 0.08 0.00
2017‑08‑23 OTC GBSN Great Basin Scientific n/a 0.01 1.59 0.00 0.00 0.00
2017‑08‑23 OTC DSOX Triton Emission Solutions n/a 0.88 0.23 0.01 0.01 0.00
2017‑08‑23 OTC LRDC Laredo Oil n/a 3.82 0.51 0.07 0.07 0.00
2017‑08‑23 OTC PLFX Pulse Evolution n/a 96.25 8.95 0.59 0.59 0.00
2017‑08‑23 NYSE PQ Petroquest Energy 0.11 14.84 -0.28 2.00 0.58 -71.00
2017‑08‑23 OTC SLGX Sillenger Exploration n/a 0.10 2.29 0.00 0.00 0.00
2017‑08‑23 OTC SLIO Solo International n/a 0.15 0.57 0.00 0.00 0.00
2017‑08‑23 OTC SLNM Salon Media Group n/a 12.08 0.98 0.08 0.08 0.00
2017‑08‑23 OTC DIMI DiMi Telematics International n/a 11.34 24.55 0.30 0.30 0.00
2017‑08‑23 OTC SLPC Sichuan Leaders Petrochemical -1,080.94 65.14 4.72 1.50 1.50 0.00
2017‑08‑23 OTC IDDR IDdriven n/a 22.18 1.07 0.02 0.02 0.00
2017‑08‑23 OTC MDFI Medefile International n/a 0.01 1.43 0.04 0.04 0.00
2017‑08‑23 OTC SMDM Singing Machine n/a 17.61 0.23 0.46 0.46 0.00
2017‑08‑23 OTC REEMF Rare Element Resources n/a 19.10 0.31 0.24 0.24 0.00
2017‑08‑23 OTC RSPI RespireRx Pharmaceuticals n/a 0.05 0.99 0.02 0.02 0.00
2017‑08‑23 OTC SAPX Seven Arts Entertainment n/a 0.02 3.34 0.00 0.00 0.00
2017‑08‑23 OTC TKCI Turnkey Capital n/a 0.78 0.25 0.02 0.02 0.00
2017‑08‑23 OTC SMRN Smartag International n/a 1.96 0.21 0.02 0.02 0.00
2017‑08‑23 OTC BRVO Bravo Multinational n/a 0.02 0.81 0.00 0.00 0.00
2017‑08‑23 OTC BXNG Bang Holdings n/a 29.05 0.60 1.23 1.23 0.00
2017‑08‑23 OTC SNPY Sino Payments n/a 1.25 0.28 0.05 0.05 0.00
2017‑08‑23 OTC SNRY Solar Energy Initiatives n/a 0.04 0.67 0.00 0.00 0.00
2017‑08‑23 OTC SNWR Sanwire n/a 0.05 0.34 0.00 0.00 0.00
2017‑08‑23 OTC SOLS Sollensys n/a 0.50 6.09 0.00 0.00 0.00
2017‑08‑23 OTC FBER Agritech Worldwide n/a 1.55 0.51 0.01 0.01 0.00
2017‑08‑23 OTC LCLP Life Clips -6.25 10.08 -0.79 0.01 0.01 0.00
2017‑08‑23 OTC SRCF Source Financial n/a 97.74 1.62 0.59 0.59 0.00
2017‑08‑23 OTC SRRY Sancon Resources Recovery -0.21 0.07 -1.42 0.02 0.02 0.00
2017‑08‑23 OTC SRSG Sears Oil and Gas n/a 12.72 0.96 4.00 4.00 0.00
2017‑08‑23 OTC STHC Southcorp Capital n/a 0.11 4.29 0.00 0.00 0.00
2017‑08‑23 OTC STIE Santaro Interactive Entertainment Co. n/a 1.40 0.38 0.02 0.02 0.00
2017‑08‑23 OTC PSTRQ PostRock Energy n/a 0.13 0.21 0.02 0.02 0.00
2017‑08‑23 OTC TCKF Tomichi Creek Outfitters n/a 12.36 1.97 0.38 0.38 0.00
2017‑08‑23 OTC SWHN SwissINSO Holding n/a 1.95 0.34 0.01 0.01 0.00
2017‑08‑23 OTC TAGG TagLikeMe n/a 0.45 1.00 0.00 0.00 0.00
2017‑08‑23 OTC TALK iTalk n/a 0.75 0.53 0.00 0.00 0.00
2017‑08‑23 NASDAQ SNOA Sonoma Pharmaceuticals n/a 13.77 0.43 5.70 2.63 -53.86
2017‑08‑23 OTC TEXX Emperial Americas n/a 0.08 1.71 0.01 0.01 0.00
2017‑08‑23 OTC TFHW China Tianfeihong Wine n/a 51.60 0.19 1.50 1.50 0.00
2017‑08‑23 AMEX NTIP Network-1 Technologies n/a 73.55 0.08 3.65 3.00 -17.81
2017‑08‑23 OTC TGICQ Triad Guaranty n/a 0.31 0.15 0.02 0.02 0.00
2017‑08‑23 OTC TGTNF Tungsten Corp n/a 148.28 10.75 0.80 0.80 0.00
2017‑08‑23 OTC IVOB INVO BioScience n/a 52.42 0.14 0.37 0.37 0.00
2017‑08‑23 OTC JGWE J.G. Wentworth n/a 7.72 0.84 0.31 0.31 0.00
2017‑08‑23 AMEX TKAT Takung Art Co. n/a 22.64 -0.06 3.35 2.01 -40.00
2017‑08‑23 OTC DTII Defense Technologies International n/a 0.00 1.10 0.01 0.01 0.00
2017‑08‑23 OTC JYHW Jayhawk Energy n/a 0.80 0.82 0.00 0.00 0.00
2017‑08‑23 OTC URHY Urban Hydroponics n/a 3.48 0.80 0.10 0.10 0.00
2017‑08‑23 OTC NSPX Inspyr Therapeutics n/a 4.31 1.04 0.45 0.45 0.00
2017‑08‑23 OTC OCLN OriginClear n/a 1.00 0.75 0.01 0.01 0.00
2017‑08‑23 OTC USMN U.S. Rare Earth Minerals n/a 1.01 -0.59 0.03 0.03 0.00
2017‑08‑23 OTC TMEN ThermoEnergy n/a 0.01 0.21 0.00 0.00 0.00
2017‑08‑23 OTC RLBY Reliability n/a 1.01 0.26 0.06 0.06 0.00
2017‑08‑23 AMEX PED Pedevco n/a 1.83 0.98 0.61 0.31 -49.18
2017‑08‑23 OTC USTU US Tungsten n/a 0.08 0.29 0.00 0.00 0.00
2017‑08‑23 OTC EXOL PF Hospitality Group n/a 0.98 2.23 0.01 0.01 0.00
2017‑08‑23 OTC TNRG Thunder Energies n/a 6.38 0.95 0.15 0.15 0.00
2017‑08‑23 NASDAQ ONS Oncobiologics n/a 29.10 1.16 0.92 0.85 -7.61
2017‑08‑23 NASDAQ PAVM PAVmed -3.33 28.27 3.34 4.11 0.98 -76.16
2017‑08‑23 NASDAQ PAVMW PAVmed -0.75 7.58 3.34 1.05 0.24 -77.14
2017‑08‑23 OTC VCAN Vican Resources n/a 1.94 1.88 1.00 1.00 0.00
2017‑08‑23 OTC GTII Global Tech Industries Group n/a 24.48 0.39 0.20 0.20 0.00
2017‑08‑23 OTC LITH U.S. Lithium n/a 3.90 3.50 0.04 0.04 0.00
2017‑08‑23 OTC TREP Trucept n/a 0.90 0.53 0.02 0.02 0.00
2017‑08‑23 OTC TRGM Targeted Medical Pharma n/a 0.60 0.24 0.02 0.02 0.00
2017‑08‑23 NASDAQ NBEV New Age Beverages n/a 74.10 -0.07 3.65 2.08 -43.01
2017‑08‑23 OTC NOVCQ Novation Companies n/a 11.47 0.19 0.12 0.12 0.00
2017‑08‑23 NASDAQ RTK Rentech n/a 4.64 0.63 0.25 0.20 -20.00
2017‑08‑23 NASDAQ AMEH Apollo Medical Holdings n/a 156.03 24.53 9.50 24.34 156.21
2017‑08‑23 OTC OTTV Viva Entertainment Group n/a 10.51 5.61 0.00 0.00 0.00
2017‑08‑23 OTC TRON Toron n/a 1.10 0.15 0.00 0.00 0.00
2017‑08‑23 NASDAQ CALI China Auto Logistics n/a 12.73 0.17 2.05 2.54 23.90
2017‑08‑23 OTC VGRBF Vgrab Communications n/a 4.20 0.74 0.12 0.12 0.00
2017‑08‑23 OTC VSUL Visualant n/a 4.46 1.40 0.60 0.60 0.00
2017‑08‑23 OTC VTEQ VeriTeQ n/a 0.14 0.68 0.15 0.15 0.00
2017‑08‑23 OTC OROE Oro East Mining n/a 3.63 0.58 0.01 0.01 0.00
2017‑08‑23 OTC UCCC UAN Cultural & Creative Co. n/a 53.67 0.85 1.00 1.00 0.00
2017‑08‑23 OTC VYCO Vycor Medical n/a 4.30 -18.14 0.22 0.22 0.00
2017‑08‑23 OTC XREG XR Energy n/a 0.53 0.72 0.01 0.01 0.00
2017‑08‑23 OTC SMID Smith-Midland n/a 29.72 0.16 5.85 5.85 0.00
2017‑08‑23 OTC VELA VelaTel Global Communications n/a 0.07 0.38 0.00 0.00 0.00
2017‑08‑23 OTC POTG Portage Resources n/a 0.69 21.13 0.00 0.00 0.00
2017‑08‑23 OTC PRAY Praco n/a 0.13 0.30 0.25 0.25 0.00
2017‑08‑23 OTC PRTX Protalex n/a 52.53 0.21 1.11 1.11 0.00
2017‑08‑23 OTC PSTO Powerstorm Holdings n/a 0.68 53.09 0.03 0.03 0.00
2017‑08‑23 OTC SGMZ Sungame n/a 5.33 0.51 0.03 0.03 0.00
2017‑08‑23 NASDAQ PLPM Planet Payment n/a 224.56 0.54 3.68 4.49 22.01
2017‑08‑23 OTC PTLF Petlife Pharmaceuticals n/a 21.15 16.84 0.29 0.29 0.00
2017‑08‑23 OTC PTOI Plastic2Oil -3.16 4.99 0.12 0.04 0.04 0.00
2017‑08‑23 OTC PTOP Peer to Peer Network n/a 0.63 11.74 0.00 0.00 0.00
2017‑08‑23 OTC PTSS Peartrack Security Systems n/a 1.39 1.31 0.02 0.02 0.00
2017‑08‑23 OTC PUBC Purebase n/a 21.20 0.41 0.15 0.15 0.00
2017‑08‑23 OTC PVOTF Pivot Pharmaceuticals -10.43 11.01 4.37 0.12 0.12 0.00
2017‑08‑23 OTC PWDY Powerdyne International n/a 0.61 0.35 0.00 0.00 0.00
2017‑08‑23 AMEX PTN Palatin Technologies n/a 192.72 -11.93 0.39 0.93 138.21
2017‑08‑23 OTC QMIS QMIS Finance Securities n/a 11.99 1.06 2.00 2.00 0.00
2017‑08‑23 OTC INQD Indoor Harvest n/a 9.50 4.51 0.38 0.38 0.00
2017‑08‑23 OTC QSIM QuantumSphere n/a 1.52 1.94 0.01 0.01 0.00
2017‑08‑23 OTC CCGI Car Charging Group n/a 0.77 2.04 0.16 0.16 0.00
2017‑08‑23 OTC ADMD Advanced Medical Isotope n/a 7.21 1.51 0.13 0.13 0.00
2017‑08‑23 OTC SNVP Savoy Energy n/a 0.04 0.39 0.00 0.00 0.00
2017‑08‑23 OTC SOFT SofTech n/a 0.75 2.80 0.99 0.99 0.00
2017‑08‑23 NASDAQ CATS Catasys -6.67 137.65 -15.15 4.89 8.12 66.05
2017‑08‑23 OTC HLIX Helix TCS n/a 113.38 -172.95 3.96 3.96 0.00
2017‑08‑23 OTC SPCL Solaris Power Cells n/a 0.10 8.70 0.00 0.00 0.00
2017‑08‑23 OTC SARCF Seair n/a 111.32 0.57 0.04 0.04 0.00
2017‑08‑23 OTC SPOM SPO Global n/a 0.00 0.20 0.00 0.00 0.00
2017‑08‑23 OTC SPTK Spire Technologies n/a 1.08 0.24 0.02 0.02 0.00
2017‑08‑23 OTC SPWZ Steampunk Wizards n/a 0.11 -4.15 0.02 0.02 0.00
2017‑08‑23 OTC NUZE NuZee -3.76 6.94 -1.89 0.20 0.20 0.00
2017‑08‑23 OTC VTCQ Vitacig n/a 5.05 0.85 0.01 0.01 0.00
2017‑08‑23 OTC ILIU Interleukin Genetics n/a 20.65 4.32 0.09 0.09 0.00
2017‑08‑23 OTC TVMD 24 n/a 0.37 0.73 0.01 0.01 0.00
2017‑08‑23 OTC SVSA SunVesta n/a 10.47 0.22 0.10 0.10 0.00
2017‑08‑23 OTC VRTC Veritec n/a 4.35 0.30 0.11 0.11 0.00
2017‑08‑23 OTC SGBI Sangui BioTech International n/a 1.88 1.27 0.01 0.01 0.00
2017‑08‑23 OTC FNCX Function n/a 1.28 45.36 0.39 0.39 0.00
2017‑08‑23 OTC CPQQ China Power Equipment n/a 0.59 0.15 0.03 0.03 0.00
2017‑08‑23 OTC UMAM Umami Sustainable Seafood n/a 0.51 0.15 0.01 0.01 0.00
2017‑08‑23 OTC SIGAQ SIGA Technologies -3.56 86.96 0.11 1.10 1.10 0.00
2017‑08‑23 OTC STXS Stereotaxis n/a 13.00 0.22 0.57 0.57 0.00
2017‑08‑23 OTC UNDT Universal Detection Technology n/a 0.04 0.31 0.03 0.03 0.00
2017‑08‑23 OTC WINH Winha International Group n/a 162.47 0.62 3.25 3.25 0.00
2017‑08‑23 OTC ICLDW InterCloud Systems n/a 177.04 1.70 0.30 0.30 0.00
2017‑08‑23 OTC SINX Sionix n/a 1.42 5.07 0.00 0.00 0.00
2017‑08‑23 OTC WKLN Walker Lane Exploration n/a 1.13 0.36 0.10 0.10 0.00
2017‑08‑23 OTC UNRH UNR Holdings n/a 4.40 0.61 0.18 0.18 0.00
2017‑08‑23 OTC UNSI Unified Signal n/a 9.53 17.74 0.14 0.14 0.00
2017‑08‑23 OTC WLGC WordLogic n/a 1.35 0.86 0.01 0.01 0.00
2017‑08‑23 OTC UPNT Uplift Nutrition n/a 9.66 38.42 0.15 0.15 0.00
2017‑08‑23 OTC SKAS Saker Aviation Services n/a 8.06 0.08 0.25 0.25 0.00
2017‑08‑23 OTC WORX Worlds Online n/a 49.86 -0.09 0.29 0.29 0.00
2017‑08‑23 OTC LEXG Lithium Exploration Group n/a 0.05 1.19 0.00 0.00 0.00
2017‑08‑23 NASDAQ SHSP SharpSpring -6.64 53.79 -0.27 3.69 8.10 119.51
2017‑08‑23 OTC USNU U.S. Neurosurgical Holdings n/a 2.73 0.16 0.35 0.35 0.00
2017‑08‑23 OTC XDSL mPhase Technologies n/a 1.65 0.26 0.00 0.00 0.00
2017‑08‑23 OTC SLVH Silver Hill Mines n/a 11.37 36.83 0.16 0.16 0.00
2017‑08‑23 NASDAQ PRKR Parkervision n/a 15.76 1.85 1.88 0.58 -69.15
2017‑08‑23 NASDAQ MBII Marrone Bio Innovations n/a 62.70 -2.11 1.04 1.81 74.04
2017‑08‑23 AMEX TIK Tel-Instrument Electronics n/a 8.95 -19.85 3.50 3.10 -11.43
2017‑08‑23 NASDAQ PHMD PhotoMedex n/a 8.88 6.19 0.95 1.07 12.63
2017‑08‑23 OTC QPWR Q2Power Technologies n/a 5.06 0.69 0.10 0.10 0.00
2017‑08‑23 OTC RXSF RX Safes n/a 5.13 3.43 0.29 0.29 0.00
2017‑08‑23 OTC MZEI Medizone International -14.96 33.22 0.44 0.08 0.08 0.00
2017‑08‑23 OTC WHHT Wonhe High-Tech International n/a 10.29 0.20 0.14 0.14 0.00
2017‑08‑23 OTC LTRE Learning Tree International n/a 26.88 0.18 2.00 2.00 0.00
2017‑08‑23 NASDAQ NAOV NanoVibronix n/a 21.82 -1.37 6.20 4.25 -31.45
2017‑08‑23 OTC AROPQ Aeropostale n/a 2.42 3.84 0.03 0.03 0.00
2017‑08‑23 OTC VYEY Victory Energy n/a 2.19 -1.30 0.07 0.07 0.00
2017‑08‑23 OTC NBRI North Bay Resources n/a 0.11 1.16 0.00 0.00 0.00
2017‑08‑23 OTC AFPW AlumiFuel Power n/a 0.45 0.23 0.00 0.00 0.00
2017‑08‑23 OTC SWET Solar Wind Energy Tower n/a 5.72 0.90 0.00 0.00 0.00
2017‑08‑23 OTC SWMM CPSM n/a 4.15 0.19 0.05 0.05 0.00
2017‑08‑23 OTC SYYC Sydys n/a 22.56 0.47 1.88 1.88 0.00
2017‑08‑23 OTC VEND Fresh Healthy Vending International n/a 64.63 0.90 1.00 1.00 0.00
2017‑08‑23 OTC USRM U.S. Stem Cell n/a 38.91 0.59 0.11 0.11 0.00
2017‑08‑23 OTC VGTL VGTel n/a 0.01 2.90 0.00 0.00 0.00
2017‑08‑23 OTC YUMM Yummies n/a 2.50 0.56 1.00 1.00 0.00
2017‑08‑23 OTC VICA HCi Viocare -10.99 32.02 3.28 0.12 0.12 0.00
2017‑08‑23 OTC YUSG YUS International Group n/a 0.38 0.29 0.06 0.06 0.00
2017‑08‑23 OTC ZDVN ZD Ventures n/a 5.23 0.49 0.12 0.12 0.00
2017‑08‑23 OTC SNEY Sunergy n/a 1.39 1.92 0.00 0.00 0.00
2017‑08‑23 OTC SMLR Semler Scientific -17.65 14.89 1.65 2.50 2.50 0.00
2017‑08‑23 NASDAQ TYHT Shineco n/a 40.85 0.14 2.29 1.90 -17.03
2017‑08‑23 OTC WINT Windtree Therapeutics n/a 80.91 0.77 1.28 1.28 0.00
2017‑08‑23 OTC VMPT Vampt America n/a 1.22 0.46 0.05 0.05 0.00
2017‑08‑23 OTC ZNTR Zentric n/a 0.51 0.25 0.00 0.00 0.00
2017‑08‑23 OTC WIEI Wonder International Education & Investment Group n/a 0.86 0.16 0.04 0.04 0.00