NameNet-Net
CreatorRyan
Latest Trade2017-11-22
Performance7.777
Current Holdings801
Rules
(CashAndEquivalents  + (.75 * AccountsReceivable)  + (.5 * Inventory)) - Liabilities > MarketCap

Graham


Copy Screen Create Alert
Buy Date Exchange Symbol Company Cash And Equivalents Accounts Receivable Inventory Liabilities Market Cap Buy Price Current Price % Change
2017‑11‑17 NASDAQ RSLS ReShape Lifesciences 23.43 0.33 1.59 4.14 15.06 1.61 1.63 1.24
2017‑11‑17 NASDAQ THLD Threshold Pharmaceuticals 68.18 0.04 0.00 14.64 9.68 0.54 0.54 0.00
2017‑11‑13 OTC ENZB EnzymeBioSystems 0.21 0.00 0.00 0.00 0.02 0.03 0.03 0.00
2017‑11‑10 NASDAQ ACERW Acer Therapeutics Inc. Warrant 8.40 0.00 0.00 2.25 0.06 0.03 0.02 -33.33
2017‑11‑09 NASDAQ NBRV Nabriva Therapeutics 112.16 0.00 0.00 16.76 17.44 5.85 6.56 12.14
2017‑11‑08 NASDAQ EKSO Ekso Bionics Holdings 33.44 2.17 2.38 12.12 23.28 1.05 3.49 232.38
2017‑11‑07 NYSE CBM Cambrex 118.40 81.78 164.91 161.01 1.61 49.45 49.05 -0.81
2017‑11‑07 OTC ANFC Black Ridge Oil & Gas 4.72 0.00 0.00 0.09 1.92 0.04 0.04 0.00
2017‑11‑01 NYSE STAR iStar 1,912.45 0.00 0.00 588.86 806.77 11.20 11.31 0.98
2017‑11‑01 NYSE STAR iStar Financial 1,912.45 0.00 0.00 588.86 844.06 11.77 11.77 0.00
2017‑11‑01 NASDAQ ZAGG ZAGG 11.39 96.83 72.00 9.28 0.62 18.40 22.60 22.83
2017‑11‑01 OTC FNRN First Northern Community Bancorp 150.16 0.00 0.00 11.37 130.01 11.60 11.60 0.00
2017‑10‑30 NASDAQ PCO Pendrell 187.22 20.98 0.00 8.50 166.10 6.50 6.68 2.77
2017‑10‑30 NASDAQ FLIR FLIR Systems 436.96 345.54 413.00 876.76 6.54 46.82 46.84 0.04
2017‑10‑04 OTC LLEN L&L Energy 8.15 32.43 8.45 5.31 1.05 0.02 0.02 0.00
2017‑09‑29 OTC GLCH Gleacher 57.47 0.00 0.00 12.07 6.80 1.10 1.10 0.00
2017‑09‑29 OTC XNYH Xinyinhai Technology 3.45 3.28 1.55 5.47 0.07 0.00 0.00 0.00
2017‑09‑29 OTC GNTOF Gentor Resources 7.81 0.00 0.00 1.56 0.60 0.01 0.01 0.00
2017‑09‑29 OTC GLFPO Gulf Power 0.00 0.00 0.00 -20,182.00 3,078.18 100.80 100.80 0.00
2017‑09‑29 OTC GLFPN Gulf Power 0.00 0.00 0.00 -20,182.00 3,115.13 102.01 102.01 0.00
2017‑09‑29 OTC FLST FuelStream 0.00 0.03 0.00 0.00 0.00 0.00 0.00 0.00
2017‑09‑29 NYSE FXF CurrencyShares Swiss Franc Trust 157.38 0.00 0.00 0.00 150.30 97.06 96.19 -0.90
2017‑09‑29 OTC CSGH China Sun Group High-Tech 27.80 4.55 0.84 2.74 0.56 0.01 0.01 0.00
2017‑09‑29 NASDAQ AFOP Alliance Fiber Optic Products 13.08 8.99 11.90 16.44 0.29 18.51 18.51 0.00
2017‑09‑29 AMEX AE Adams Resources & Energy 99.45 81.28 0.00 104.18 172.08 41.50 43.50 4.82
2017‑09‑11 NYSE FXE CurrencyShares Euro Trust 342.20 0.00 0.00 0.00 319.75 115.58 113.98 -1.38
2017‑09‑05 NASDAQ IOVA Iovance Biotherapeutics 163.38 0.00 0.00 8.53 0.44 6.50 8.85 36.15
2017‑08‑16 OTC INKS Inksure Technologies 0.34 0.00 0.00 0.05 0.10 0.02 0.02 0.00
2017‑08‑15 OTC CYVA Cyberspace Vita 2.23 0.00 0.00 0.03 28.82 0.96 0.96 0.00
2017‑08‑15 OTC BMBM BMB Munai 37.87 0.00 0.00 0.23 1.74 0.01 0.01 0.00
2017‑08‑15 NASDAQ XGTI XG Technology 4.71 7.62 19.05 16.71 1.00 2.21 1.68 -23.98
2017‑08‑15 NASDAQ MYOS MYOS RENS Technology 0.47 0.06 1.82 0.48 0.01 1.35 1.39 2.96
2017‑08‑15 NASDAQ ATOS Atossa Genetics 2.73 0.00 0.00 1.07 4.47 0.35 0.36 2.86
2017‑08‑15 OTC USNU U.S. Neurosurgical Holdings 3.57 0.11 0.00 0.01 2.73 0.35 0.35 0.00
2017‑08‑15 OTC CDOM Tiger X Medical 13.33 0.09 0.24 2.08 12.05 0.12 0.12 0.00
2017‑08‑11 NASDAQ SNTA Synta Pharmaceuticals 12.96 0.00 0.00 8.52 1.87 0.36 0.36 0.00
2017‑08‑11 AMEX AIII ACRE Realty Investors 19.90 0.00 0.00 0.75 17.34 0.82 0.82 0.00
2017‑08‑11 NASDAQ TNXP Tonix Pharmaceuticals Holding 29.31 0.00 0.00 1.85 11.09 3.15 4.10 30.16
2017‑08‑11 NASDAQ DPRX Dipexium Pharmaceuticals 30.44 0.00 0.37 1.05 11.32 1.30 1.30 0.00
2017‑08‑11 NASDAQ CYCC Cyclacel Pharmaceuticals 26.02 0.00 0.00 7,594.39 6.40 1.69 1.83 8.28
2017‑08‑11 NASDAQ FMAO Farmers & Merchants Bancorp 193.27 0.00 0.00 49.41 30.69 56.14 37.63 -32.97
2017‑08‑11 OTC PAOS Precision Aerospace Components 0.46 3.23 2.96 9.17 0.00 0.02 0.02 0.00
2017‑08‑07 NASDAQ GEVO Gevo 14.76 1.24 4.33 13.86 2.44 0.61 0.64 4.92
2017‑08‑03 NASDAQ MGEN Miragen Therapeutics 42.80 0.64 0.00 8.10 6.37 13.35 8.04 -39.78
2017‑08‑03 OTC TRXA Trex Acquisition 25.54 70.80 26.03 99.62 2.96 0.10 0.10 0.00
2017‑07‑21 OTC IINX Ionix Technology 0.08 0.00 0.28 0.41 396.01 4.00 4.00 0.00
2017‑07‑21 NASDAQ AKBA Akebia Therapeutics 89.60 0.00 0.00 238.71 727.08 13.82 15.67 13.39
2017‑07‑21 NYSE TPL Texas Pacific Land Trust 0.00 0.00 0.00 0.00 3,201.54 318.11 409.97 28.88
2017‑07‑21 NASDAQ FINL Finish Line 114.92 14.63 308.07 260.42 405.82 14.06 9.94 -29.30
2017‑07‑21 NYSE OSG Overseas Shipholding Group 199.73 20.77 0.00 716.58 204.87 2.80 2.84 1.43
2017‑07‑21 OTC MDPEB Meredith 27.81 286.72 23.26 1,638.08 2,848.97 62.45 62.45 0.00
2017‑07‑21 NASDAQ FRED Fred's 5.73 0.00 321.98 392.12 0.18 6.67 4.94 -25.94
2017‑07‑21 NASDAQ CUTR Cutera 14.78 19.60 23.73 39.44 605.45 26.90 40.75 51.49
2017‑07‑21 OTC FTLF FitLife Brands 0.00 0.00 0.00 0.00 43.54 0.56 0.56 0.00
2017‑07‑21 NYSE AAT American Assets Trust 0.00 0.00 0.00 0.00 2,518.86 40.20 39.55 -1.62
2017‑07‑21 NYSE GFF Griffon 47.68 208.23 299.44 1,100.62 984.95 20.25 22.95 13.33
2017‑07‑21 AMEX CTO Consolidated-Tomoka Land 5.94 0.00 0.00 40.10 335.99 55.11 60.50 9.78
2017‑07‑21 NASDAQ STRZA Starz 14.00 271.90 0.00 1,297.10 3,552.00 35.52 35.52 0.00
2017‑07‑21 OTC PTLF Petlife Pharmaceuticals 0.00 0.00 0.02 1.59 2.61 0.29 0.29 0.00
2017‑07‑21 OTC PUBC Purebase 0.05 0.05 0.00 3.99 21.16 0.15 0.15 0.00
2017‑07‑21 NYSE SUP Superior Industries International 30.42 0.00 178.10 1,135.18 383.54 20.10 15.95 -20.65
2017‑07‑21 NASDAQ CHFS CHF Solutions 0.00 0.00 0.00 0.00 5.08 0.61 4.35 613.11
2017‑07‑21 NASDAQ MHGC Morgans Hotel Group 10.65 0.00 0.00 742.48 75.00 2.15 2.15 0.00
2017‑07‑21 NASDAQ SKIS Peak Resorts 26.87 1.62 2.40 229.23 72.01 5.60 5.05 -9.82
2017‑07‑21 NASDAQ HMNY Helios and Matheson Analytics 1.66 0.25 0.00 41.54 29.26 2.80 13.32 375.71
2017‑07‑21 OTC SIGA SIGA Technologies 25.80 0.61 2.98 391.64 259.61 3.29 3.29 0.00
2017‑07‑21 OTC TPCA Tropicana Entertainment 122.67 0.00 8.30 166.76 787.35 32.50 32.50 0.00
2017‑07‑21 NASDAQ NSTG NanoString Technologies 28.80 18.29 18.52 102.12 208.73 15.84 8.54 -46.09
2017‑07‑21 NASDAQ EBIO Eleven Biotherapeutics 11.34 0.00 0.00 55.20 17.04 1.51 0.65 -57.28
2017‑07‑21 OTC REPR Repro Med Systems 3.31 1.50 1.35 1.49 15.91 0.42 0.42 0.00
2017‑07‑21 NASDAQ TREE LendingTree 345.24 64.13 0.00 376.84 4,069.53 181.93 298.20 63.91
2017‑07‑21 NASDAQ HNH Handy & Harman 29.09 0.00 110.16 679.06 379.50 32.55 30.30 -6.91
2017‑07‑21 OTC RIHT Rightscorp 0.00 0.00 0.00 1.06 2.42 0.02 0.02 0.00
2017‑07‑21 NYSE ADPT Adeptus Health 6.08 79.69 0.00 453.48 32.96 2.01 2.01 0.00
2017‑07‑21 NYSE STZ Constellation Brands 125.60 0.00 1,929.70 11,473.10 37,482.68 198.52 220.45 11.05
2017‑07‑21 OTC KEYP Keyuan Petrochemicals 10.03 29.59 40.84 877.21 0.18 0.00 0.00 0.00
2017‑07‑21 AMEX NBY NovaBay Pharmaceuticals 6.08 0.00 0.60 7.02 70.11 3.90 4.35 11.54
2017‑07‑21 OTC RPBIF Response Biomedical 0.00 0.00 0.00 0.00 9.27 0.83 0.83 0.00
2017‑07‑21 NASDAQ ITEK Inotek Pharmaceuticals 49.15 0.00 0.00 4.19 66.25 1.00 2.48 148.00
2017‑07‑21 NYSE SWAY Starwood Waypoint Residential Trust 187.66 0.00 0.00 4,176.44 2,893.35 22.55 22.55 0.00
2017‑07‑21 NYSE CNXC CNX Coal Resources 3.57 23.81 11.95 265.31 166.62 16.15 14.35 -11.15
2017‑07‑21 OTC RSSS Research Solutions 4.54 4.31 0.00 0.30 23.38 1.00 1.00 0.00
2017‑07‑21 NYSE SGU Star Gas Partners 94.57 116.65 42.42 0.00 614.13 10.68 10.52 -1.50
2017‑07‑21 NYSE ESTE Earthstone Energy 11.05 15.09 0.00 55.58 211.51 9.07 8.79 -3.09
2017‑07‑21 OTC SAEXW SAExploration Holdings 13.54 45.93 0.00 110.95 0.21 0.02 0.02 0.00
2017‑07‑21 NASDAQ SCON Superconductor Technologies 4.68 0.09 0.05 1.06 3.21 1.40 1.10 -21.43
2017‑07‑21 NASDAQ NAME Rightside Group 69.95 6.09 0.00 41.77 207.78 10.60 10.61 0.09
2017‑07‑21 NASDAQ CCUR Concurrent Computer 31.62 6.94 1.63 11.67 57.10 6.69 6.06 -9.42
2017‑07‑21 NASDAQ PCMI PC Mall 8.35 412.73 74.87 548.55 118.81 19.05 9.75 -48.82
2017‑07‑21 NASDAQ WMAR West Marine 113.27 10.34 243.41 150.64 241.13 12.85 12.96 0.89
2017‑07‑21 OTC SDEV Security Devices International 0.25 0.03 0.21 2.53 5.47 0.10 0.10 0.00
2017‑07‑21 NASDAQ FVE Five Star Quality Care 8.71 0.00 0.00 351.45 86.17 1.70 1.70 0.00
2017‑07‑21 OTC SDOI Special Diversified Opportunities 20.49 3.02 64.76 239.13 13.78 0.84 0.84 0.00
2017‑07‑21 NASDAQ CBAK China BAK Battery 0.13 30.58 18.25 110.14 36.72 1.45 1.70 17.24
2017‑07‑21 NASDAQ WATT Energous 20.22 0.25 0.00 3.86 194.33 15.03 8.89 -40.85
2017‑07‑21 OTC LTRE Learning Tree International 5.10 7.79 0.00 32.20 26.45 2.00 2.00 0.00
2017‑07‑21 OTC GOVX GeoVax Labs 0.34 0.00 0.00 0.73 4.02 0.06 0.06 0.00
2017‑07‑21 OTC VYEY Victory Energy 0.01 0.04 0.00 1.09 2.19 0.07 0.07 0.00
2017‑07‑21 AMEX RVP Retractable Technologies 15.87 5.25 7.35 12.30 20.25 1.27 0.65 -48.82
2017‑07‑21 NASDAQ EVBS Eastern Virginia Bankshares 22.37 0.00 0.00 1,313.66 202.11 11.01 11.01 0.00
2017‑07‑21 NASDAQ ASUR Asure Software 27.46 13.89 0.78 117.95 175.96 13.75 14.75 7.27
2017‑07‑21 AMEX VNRX VolitionRX 13.84 0.00 0.00 0.62 88.55 3.10 3.31 6.77
2017‑07‑21 OTC SOPW Solar Power 67.46 63.39 22.96 431.38 1,054.69 1.68 1.68 0.00
2017‑07‑21 NASDAQ BBGI Beasley Broadcast Group 15.45 45.35 0.00 414.90 288.61 10.85 10.55 -2.76
2017‑07‑21 NYSE APAM Artisan Partners Asset Management 202.64 0.00 0.00 988.86 0.00 32.55 38.55 18.43
2017‑07‑21 OTC OBMP OncBioMune Pharmaceuticals 0.00 0.09 0.11 4.11 33.20 0.25 0.25 0.00
2017‑07‑21 AMEX THM International Tower Hill Mines 3.44 0.00 0.00 0.65 62.19 0.54 0.39 -27.78
2017‑07‑21 NASDAQ OMEX Odyssey Marine Exploration 1.34 0.26 0.00 38.97 32.88 4.34 4.00 -7.83
2017‑07‑21 NASDAQ ERI Eldorado Resorts 134.90 33.13 16.50 2,731.32 2,311.50 20.60 29.25 41.99
2017‑07‑21 OTC FTNW FTE Networks 0.00 0.00 0.00 0.00 0.00 0.97 0.97 0.00
2017‑07‑21 NASDAQ DERM Dermira 393.63 0.00 0.00 475.72 999.00 29.40 23.97 -18.47
2017‑07‑21 OTC TAUG Tauriga Sciences 0.00 0.00 0.00 2.19 2.57 0.00 0.00 0.00
2017‑07‑21 OTC STGG STG Group 1.42 0.00 0.00 23.75 37.36 2.25 2.25 0.00
2017‑07‑21 OTC OPRX OptimizeRx 5.01 2.70 0.00 3.76 21.65 0.74 0.74 0.00
2017‑07‑21 NASDAQ JYNT Joint 2.63 1.28 0.00 9.92 58.79 4.00 5.38 34.50
2017‑07‑21 NASDAQ HEAR Turtle Beach 0.00 0.00 0.00 0.00 41.85 0.81 0.56 -30.86
2017‑07‑21 OTC SNYR Synergy CHC 5.41 2.58 2.10 14.73 30.38 0.34 0.34 0.00
2017‑07‑21 NASDAQ WLB Westmoreland Coal 44.14 146.41 110.18 2,258.37 30.17 4.21 1.37 -67.46
2017‑07‑21 NASDAQ ACRS Aclaris Therapeutics 60.05 0.66 0.00 17.13 658.01 29.07 23.12 -20.47
2017‑07‑21 OTC RMHB Rocky Mountain High Brands 0.00 0.00 0.20 7.49 72.47 0.09 0.09 0.00
2017‑07‑21 NASDAQ CATS Catasys 6.93 0.00 0.00 5.52 59.58 4.35 3.97 -8.74
2017‑07‑21 OTC AFTM AfterMaster 0.00 0.55 0.21 4.07 38.23 0.32 0.32 0.00
2017‑07‑21 NYSE UVE Universal Insurance Holdings 366.18 0.00 0.00 1,436.50 938.46 23.50 26.60 13.19
2017‑07‑21 NASDAQ PAHC Phibro Animal Health 62.10 136.34 170.93 501.64 1,406.23 38.30 35.15 -8.22
2017‑07‑21 AMEX GIG GigPeak 35.76 15.26 13.69 30.12 96.43 3.07 3.07 0.00
2017‑07‑21 OTC HLIX Helix TCS 0.13 0.56 0.00 3.29 113.38 3.96 3.96 0.00
2017‑07‑21 AMEX HH Hooper Holmes 1.59 12.21 2.05 42.11 24.58 0.94 0.94 0.00
2017‑07‑21 NASDAQ OSTK Overstock.com 92.27 24.33 13.56 192.15 1,416.42 16.20 61.05 276.85
2017‑07‑21 NASDAQ KOOL Cesca Therapeutics 3.62 3.70 3.62 16.09 7.69 3.56 3.65 2.39
2017‑07‑21 OTC CREX Creative Realities 4.58 4.62 1.23 20.32 0.02 0.24 0.24 0.00
2017‑07‑21 NASDAQ MRD Memorial Resource Development 0.01 62.17 0.00 1,407.06 566.98 2.78 2.78 0.00
2017‑07‑21 NYSE GI EndoChoice Holdings 15.15 0.00 16.05 63.35 202.11 8.00 8.00 0.00
2017‑07‑21 OTC STBR Strongbow Resources 0.15 0.00 0.00 83.77 23.80 0.78 0.78 0.00
2017‑07‑21 NYSE NSP Insperity 285.93 3.40 0.00 845.43 2,365.23 72.40 113.65 56.98
2017‑07‑21 OTC PKTX ProtoKinetix 0.00 0.00 0.00 0.02 22.24 0.09 0.09 0.00
2017‑07‑21 OTC PLRM Pilgrim Bancshares 12.58 0.00 0.00 228.75 33.87 16.20 16.20 0.00
2017‑07‑21 OTC STLT Spotlight Innovation 0.00 0.00 0.20 6.24 12.02 0.37 0.37 0.00
2017‑07‑21 NASDAQ CJJD China Jo-Jo Drugstores 16.84 10.20 11.08 44.31 38.70 1.71 1.59 -7.02
2017‑07‑21 NASDAQ CTIB CTI Industries 0.32 9.48 19.35 26.92 15.51 5.56 3.58 -35.61
2017‑07‑21 AMEX VII Vicon Industries 2.00 4.91 6.80 12.06 5.70 0.54 0.42 -22.96
2017‑07‑21 NYSE VAC Marriott Vacations Worldwide 440.07 0.00 0.00 1,873.81 3,727.68 115.51 134.04 16.04
2017‑07‑21 NASDAQ PRSC Providence Service 92.18 175.16 0.00 327.24 775.23 53.00 56.68 6.94
2017‑07‑21 NASDAQ SIFI SI Financial Group 91.73 0.00 0.00 199.91 178,844.23 15.60 14.90 -4.49
2017‑07‑21 NASDAQ HSGX Histogenics 10.80 0.00 0.00 20.64 44.77 1.95 2.03 4.10
2017‑07‑21 OTC ILIU Interleukin Genetics 0.79 0.00 0.07 6.92 20.74 0.09 0.09 0.00
2017‑07‑21 NYSE GEN Genesis Healthcare 50.59 0.00 0.00 5,915.88 86.40 1.44 0.87 -39.31
2017‑07‑21 NASDAQ DMPI DelMar Pharmaceuticals 13.16 0.00 0.00 0.00 12.98 2.08 0.98 -52.88
2017‑07‑21 NASDAQ CFCB Centrue Financial 31.24 0.00 0.00 847.35 180.97 27.73 27.73 0.00
2017‑07‑21 OTC TDCP 3DIcon 0.00 0.00 0.00 1.01 0.34 0.00 0.00 0.00
2017‑07‑21 OTC TDNT Trident Brands 4.13 0.66 0.27 11.05 25.79 0.84 0.84 0.00
2017‑07‑21 NASDAQ HVBC HV Bancorp 15.61 0.00 0.00 186.28 15.03 14.41 14.85 3.05
2017‑07‑21 NYSE NC NACCO Industries 93.94 0.00 30.58 157.53 323.39 66.05 46.70 -29.30
2017‑07‑21 NASDAQ LAUR LAUREATE EDUCATION 504.96 0.00 0.00 5,883.43 1,971.16 17.34 11.63 -32.93
2017‑07‑21 NASDAQ AVIR Aviragen Therapeutics 19.60 0.10 0.00 5.10 22.03 0.58 0.58 0.00
2017‑07‑21 OTC PFHO Pacific Health Care Organization 5.61 0.99 0.00 0.50 11.76 14.70 14.70 0.00
2017‑07‑21 NYSE PK Park Hotels & Resorts 357.00 0.00 0.00 3,780.00 6,164.05 26.63 29.08 9.20
2017‑07‑21 NASDAQ METC Ramaco Resources 9.26 2.62 3.95 27.90 166.15 6.66 4.09 -38.59
2017‑07‑21 NYSE CLPR Clipper Realty 54.77 0.00 0.00 833.15 184.19 11.91 10.52 -11.67
2017‑07‑21 NYSE AFI Armstrong Flooring 65.30 0.00 0.00 2,357.60 146.41 17.69 17.03 -3.73
2017‑07‑21 NYSE HLI Houlihan Lokey 245.36 0.00 0.00 378.52 2,905.14 36.78 43.99 19.60
2017‑07‑21 NASDAQ TTD Trade Desk 0.00 0.00 0.00 0.00 2,229.95 52.33 51.12 -2.31
2017‑07‑21 NASDAQ TBPH Theravance Biopharma 91.30 1.58 15.26 302.04 1,503.62 36.37 28.24 -22.35
2017‑07‑21 NASDAQ PRSS CafePress 13.55 0.71 2.35 8.38 32.65 2.43 1.91 -21.40
2017‑07‑21 NASDAQ BOMN Boston Omaha 0.00 1.26 0.00 4.03 279.16 13.15 20.88 58.78
2017‑07‑21 OTC BSTG Biostage 3.42 0.00 0.00 3.38 6.23 0.52 0.23 -55.34
2017‑07‑21 NASDAQ HSON Hudson Global 16.84 71.33 0.00 20.65 45.98 1.39 1.42 2.16
2017‑07‑21 OTC CVSI CV Sciences 0.00 1.12 3.36 5.13 18.96 0.36 0.36 0.00
2017‑07‑21 NASDAQ ZAIS ZAIS Group Holdings 16.24 0.00 0.00 46.77 79.91 2.30 3.89 69.13
2017‑07‑21 AMEX CVR Chicago Rivet & Machine 0.76 5.87 5.09 3.73 29.45 36.55 30.51 -16.53
2017‑07‑21 OTC CAFN Cachet Financial Solutions 5.73 4.03 0.00 7.55 14.95 4.40 4.40 0.00
2017‑07‑21 NYSE VPG Vishay Precision Group 69.89 43.04 59.26 106.22 356.28 17.60 25.95 47.44
2017‑07‑21 NYSE NWY New York 75.97 15.65 82.81 211.89 127.96 1.45 2.01 38.62
2017‑07‑21 AMEX SEB Seaboard 70.00 0.00 722.00 1,557.00 4,570.62 4,176.69 4,301.01 2.98
2017‑07‑21 OTC MVTG Mantra Venture Group 0.00 0.00 0.00 0.00 2.75 0.01 0.01 0.00
2017‑07‑21 OTC ENZN Enzon Pharmaceuticals 4.32 0.00 0.00 0.37 11.05 0.25 0.25 0.00
2017‑07‑21 NASDAQ COOL Majesco Entertainment 10.27 15.51 0.00 51.27 873.38 21.90 24.94 13.88
2017‑07‑21 NASDAQ VRA Vera Bradley 66.36 19.63 104.11 73.29 303.37 9.55 8.23 -13.82
2017‑07‑21 OTC TMPS Tempus Applied Solutions Holdings 0.02 1.84 0.00 12.62 1.14 0.10 0.10 0.00
2017‑07‑21 NASDAQ BLCM Bellicum Pharmaceuticals 54.47 0.00 0.00 44.65 322.83 11.83 9.99 -15.55
2017‑07‑21 NASDAQ STEM StemCells 11.73 0.00 0.00 0.55 45.28 1.28 1.28 0.00
2017‑07‑21 AMEX EMAN eMagin 1.96 3.43 9.08 5.52 61.73 2.50 1.85 -25.80
2017‑07‑21 NASDAQ ISLE Isle of Capris Casinos 54.04 9.94 5.64 1,084.38 1,096.53 26.23 26.23 0.00
2017‑07‑21 OTC DDAY DraftDay Fantasy Sports 0.00 0.74 0.00 27.53 0.58 0.34 0.34 0.00
2017‑07‑21 NASDAQ DFBG Differential Brands Group 2.79 23.73 38.00 138.25 16.78 2.00 1.01 -49.50
2017‑07‑21 NASDAQ PATI Patriot Transportation Holding 9.41 6.16 0.86 18.27 0.06 20.09 18.80 -6.42
2017‑07‑21 NYSE HHC Howard Hughes 601.93 0.00 0.00 3,693.31 5,394.10 123.93 126.84 2.35
2017‑07‑21 OTC TRXD Trxade Group 0.17 0.25 0.00 1.03 8.04 0.26 0.26 0.00
2017‑07‑21 NASDAQ HMHC Houghton Mifflin Harcourt 133.98 382.73 156.57 1,906.00 1,115.35 12.00 8.95 -25.42
2017‑07‑21 NASDAQ FH FORM Holdings 10.07 2.67 4.04 17.92 20.63 1.42 1.15 -19.01
2017‑07‑21 AMEX IDI IDI 10.32 37.15 0.00 101.54 278.06 5.02 5.02 0.00
2017‑07‑21 NYSE APFH AdvancePierre Foods Holdings 114.06 95.55 0.00 1,560.93 3,146.46 40.25 40.25 0.00
2017‑07‑21 NASDAQ APTI Apptio 29.28 46.14 0.00 123.60 887.05 16.81 22.41 33.31
2017‑07‑21 NASDAQ PRTK Paratek Pharmaceuticals 32.99 0.00 0.00 7.76 566.63 21.35 20.65 -3.28
2017‑07‑21 NASDAQ PRTS U.S. Auto Parts Network 6.67 2.93 53.72 63.07 90.42 2.86 2.33 -18.53
2017‑07‑21 OTC TXSO Texas South Energy 0.01 0.00 0.00 3.66 15.80 0.02 0.02 0.00
2017‑07‑21 NASDAQ CCN CardConnect 11.46 20.64 0.00 165.65 438.32 15.05 15.05 0.00
2017‑07‑21 NASDAQ FIBK First Interstate BancSystem 882.83 0.00 0.00 10,787.06 2,165.13 36.50 38.10 4.38
2017‑07‑21 NASDAQ LMIA LMI Aerospace 0.72 0.00 130.26 318.07 184.85 13.99 13.99 0.00
2017‑07‑21 NASDAQ SOHU Sohu.com 1,040.56 280.37 0.00 1,175.65 2,083.03 46.69 53.10 13.73
2017‑07‑21 NASDAQ RTK Rentech 20.47 9.89 15.44 153.03 11.10 0.52 0.20 -61.54
2017‑07‑21 NASDAQ CLSD Clearside Biomedical 16.29 0.00 0.00 17.98 177.37 9.93 7.17 -27.79
2017‑07‑21 OTC QTMM Quantum Materials 0.32 0.00 0.00 1.87 47.59 0.14 0.14 0.00
2017‑07‑21 OTC SCOO School Specialty 8.17 162.34 84.25 271.66 856.84 121.97 121.97 0.00
2017‑07‑21 OTC UCLE US Nuclear 0.25 0.27 1.44 1.39 2.73 0.20 0.20 0.00
2017‑07‑21 NASDAQ VWR VWR 120.30 691.10 522.20 3,660.90 4,425.57 32.95 33.25 0.91
2017‑07‑21 NYSE UNVR Univar 293.90 1,205.30 792.30 4,606.20 4,048.28 30.71 29.20 -4.92
2017‑07‑21 NASDAQ MRVC MRV Communications 24.33 16.93 9.37 35.47 67.14 9.95 9.97 0.25
2017‑07‑21 NASDAQ INTX Intersections 6.97 6.50 0.00 47.86 55.33 4.55 2.49 -45.27
2017‑07‑21 NYSE BCRH Blue Capital Reinsurance Holdings 4.10 0.00 0.00 85.70 105.57 18.95 12.10 -36.15
2017‑07‑21 NASDAQ GEC Great Elm Capital Group 45.89 0.00 0.00 10.48 32.47 3.45 3.45 0.00
2017‑07‑21 NASDAQ SELF Global Self Storage 2.51 0.00 0.00 21.31 36.80 4.75 4.91 3.37
2017‑07‑21 NYSE KDMN Kadmon Holdings 73.61 0.22 0.21 85.15 193.99 2.87 3.52 22.65
2017‑07‑21 NASDAQ INVA Innoviva 138.42 0.00 0.00 613.93 1,577.71 13.06 13.42 2.76
2017‑07‑21 NASDAQ DGAS Delta Natural Gas 0.00 0.00 0.00 0.00 218.46 30.62 30.69 0.23
2017‑07‑21 NASDAQ LONE Lonestar Resources US 4.81 10.40 0.00 366.83 80.52 3.60 3.72 3.33
2017‑07‑21 NASDAQ SBSA Spanish Broadcasting System 11.84 0.00 0.00 563.69 10.17 1.40 1.40 0.00
2017‑07‑21 NYSE LDR Landauer 21.06 0.00 5.23 167.28 507.16 54.80 67.20 22.63
2017‑07‑21 NASDAQ NXEO Nexeo Solutions 34.10 0.00 362.80 1,455.10 745.55 8.32 7.76 -6.73
2017‑07‑21 NYSE SRG Seritage Growth Properties 104.15 0.00 0.00 1,396.11 1,383.42 48.18 40.77 -15.38
2017‑07‑21 OTC UVBIF Universal Biosensors 19.83 5.80 0.64 34.29 35.28 0.20 0.20 0.00
2017‑07‑21 NASDAQ RXII RXI Pharmaceuticals 5.42 0.00 0.00 2.60 3.24 0.63 0.65 3.17
2017‑07‑21 NASDAQ CPAH CounterPath 2.53 2.67 0.00 4.15 12.74 2.18 2.43 11.47
2017‑07‑21 NYSE TLYS Tilly's 43.57 0.00 75.03 127.24 383.54 9.91 13.10 32.19
2017‑07‑21 NASDAQ SHOS Sears Hometown and Outlet Stores 18.29 10.92 0.00 226.73 39.73 2.30 1.80 -21.74
2017‑07‑21 NASDAQ MXPT MaxPoint Interactive 15.70 30.75 0.00 18.32 45.75 7.06 13.85 96.18
2017‑07‑21 OTC SIGAQ SIGA Technologies 25.80 0.61 2.98 391.64 86.80 1.10 1.10 0.00
2017‑07‑21 OTC MRIC MRI Interventions 11.03 0.86 2.18 0.73 56.87 5.50 5.50 0.00
2017‑07‑21 OTC STXS Stereotaxis 4.49 4.05 4.61 33.33 12.97 0.57 0.57 0.00
2017‑07‑21 AMEX WYY WidePoint 6.42 7.94 0.31 18.56 55.40 0.47 0.65 38.30
2017‑07‑21 NASDAQ JAKK JAKKS Pacific 45.41 224.10 80.14 329.40 59.21 3.70 2.65 -28.38
2017‑07‑21 OTC MTCH Match Group 157.58 108.66 0.00 1,653.47 8,428.41 18.41 29.96 62.74
2017‑07‑21 OTC NROM Noble Roman's 0.38 0.00 0.73 7.46 13.15 0.51 0.51 0.00
2017‑07‑21 NASDAQ ITI Iteris 14.92 15.08 2.78 22.21 184.02 6.24 6.82 9.29
2017‑07‑21 NASDAQ KINS Kingstone Companies 25.88 0.00 0.00 121.59 199.86 15.60 18.60 19.23
2017‑07‑21 OTC BONT Bon-Ton Stores 6.33 0.00 658.22 1,497.68 12.16 0.80 0.60 -25.00
2017‑07‑21 NASDAQ GK G&K Services 29.86 108.70 36.52 519.14 1,908.70 97.49 97.49 0.00
2017‑07‑21 OTC AMEH Apollo Medical Holdings 30.20 4.86 0.00 48.46 57.33 9.50 9.50 0.00
2017‑07‑21 NYSE SSP Scripps 126.53 197.15 0.00 759.78 1,227.30 19.10 15.09 -20.99
2017‑07‑21 NASDAQ FBIO Fortress Biotech 110.54 5.58 0.32 138.66 161.67 4.87 4.00 -17.86
2017‑07‑21 NASDAQ TRNC tronc 185.15 169.79 9.17 800.12 559.99 12.44 17.21 38.34
2017‑07‑21 AMEX CRMD CorMedix 5.21 0.00 0.30 4.25 31.05 0.41 0.53 28.54
2017‑07‑21 NYSE TRTN Triton International 146.26 0.00 0.00 7,346.53 2,930.62 35.60 39.78 11.74
2017‑07‑21 OTC ADAT AuthentiDate Holding 0.73 0.82 0.38 8.87 14.06 1.94 1.94 0.00
2017‑07‑21 NASDAQ IMDZ Immune Design 28.37 0.52 0.61 15.48 106.97 9.95 4.25 -57.29
2017‑07‑21 NASDAQ OTIC Otonomy 16.88 0.13 1.24 13.56 165.21 18.90 5.20 -72.49
2017‑07‑21 NASDAQ ANGO AngioDynamics 48.20 41.28 55.42 182.46 629.10 15.65 17.34 10.80
2017‑07‑21 NYSE EVDY Everyday Health 22.07 67.14 0.00 181.87 351.31 10.50 10.50 0.00
2017‑07‑21 NASDAQ VSAR Versartis, Inc.. 118.78 0.00 0.00 86.33 64.22 18.25 1.85 -89.86
2017‑07‑21 NASDAQ RESN Resonant 13.53 0.00 0.00 2.27 43.51 4.44 5.95 34.01
2017‑07‑21 OTC VKIN Viking Investments Group 0.57 0.06 0.00 7.19 8.23 0.18 0.18 0.00
2017‑07‑21 NASDAQ QLTI QLT 70.50 14.52 15.71 307.00 22.00 1.95 1.95 0.00
2017‑07‑21 NASDAQ CLCD CoLucid Pharmaceuticals 83.54 0.00 0.00 10.43 747.07 46.53 46.53 0.00
2017‑07‑21 NASDAQ DSPG DSP Group 14.70 19.99 10.69 39.83 298.67 12.25 13.20 7.76
2017‑07‑21 AMEX AWX Avalon Holdings 1.61 10.84 0.93 28.34 8.02 2.41 2.00 -17.01
2017‑07‑21 NASDAQ GALT Galectin Therapeutics 6.96 0.00 0.00 4.34 107.25 2.18 2.65 21.56
2017‑07‑21 AMEX GBR New Concept Energy 0.43 0.13 0.00 3.71 2.53 1.46 1.52 4.11
2017‑07‑21 NASDAQ MBII Marrone Bio Innovations 3.74 1.87 9.33 81.06 28.56 1.08 1.09 0.93
2017‑07‑21 NASDAQ PHMD PhotoMedex 1.01 0.05 0.00 8.02 3.96 0.95 1.07 12.63
2017‑07‑21 NASDAQ COVS Covisint 33.23 8.07 0.00 24.58 99.76 2.45 2.45 0.00
2017‑07‑21 NYSE HCHC HC2 Holdings 130.79 265.08 0.00 3,396.65 226.68 6.20 5.50 -11.29
2017‑07‑21 OTC VRDR Verde Resources 0.02 0.00 0.03 2.40 2.88 0.03 0.03 0.00
2017‑07‑21 NASDAQ AETI American Electric Technologies 1.10 7.82 1.17 25.12 13.33 1.90 1.59 -16.05
2017‑07‑21 AMEX REED Reeds 0.00 3.19 7.82 14.30 29.28 1.60 2.00 24.69
2017‑07‑21 NASDAQ ESGR Enstar Group 624.45 0.00 0.00 10,633.80 4,459.49 205.30 227.50 10.81
2017‑07‑21 OTC VYCO Vycor Medical 0.32 0.24 0.21 1.33 2.40 0.22 0.22 0.00
2017‑07‑21 NASDAQ FBNC First Bancorp 408.85 0.00 0.00 3,559.73 907.06 30.82 36.91 19.76
2017‑07‑21 OTC WARM Cool Technologies 0.46 0.00 0.00 2.19 26.65 0.22 0.22 0.00
2017‑07‑21 OTC WCRS Western Capital Resources 8.63 0.99 9.85 20.93 40.36 4.25 4.25 0.00
2017‑07‑21 NASDAQ FSNN Fusion Telecommunications International 2.34 14.36 0.00 125.92 67.06 1.45 2.99 106.21
2017‑07‑21 NYSE QHC Quorum Health 15.74 393.56 55.12 1,800.68 139.51 3.83 4.64 21.15
2017‑07‑21 NASDAQ HDRA Hydra Industries Acquisition 0.00 15.02 4.57 215.47 172.19 8.45 8.45 0.00
2017‑07‑21 NASDAQ TTS Tile Shop Holdings 12.43 2.66 70.93 115.01 434.65 13.95 8.55 -38.71
2017‑07‑21 OTC WMTN Westmountain Gold 0.01 0.00 1.41 8.17 1.92 0.03 0.03 0.00
2017‑07‑21 NASDAQ NSEC National Security Group 9.77 0.00 0.00 88.86 37.20 13.61 13.96 2.53
2017‑07‑21 OTC MSLP MusclePharm 0.00 13.09 6.27 40.86 30.53 2.20 2.20 0.00
2017‑07‑21 NASDAQ PESI Perma-Fix Environmental Services 1.05 8.79 0.33 30.57 45.85 3.60 3.90 8.33
2017‑07‑21 NASDAQ SHSP SharpSpring 6.32 0.69 0.00 2.48 27.16 4.12 4.20 1.94
2017‑07‑21 NYSE SITE SiteOne Landscape Supply 24.10 247.30 374.60 775.50 2,976.81 52.62 71.63 36.13
2017‑07‑21 OTC WTER Alkaline Water Company Inc. 0.00 1.85 0.63 4.03 18.33 1.02 1.02 0.00
2017‑07‑21 NYSE ARL American Realty Investors 0.00 0.00 0.00 1,064.81 134.20 8.49 10.11 19.08
2017‑07‑21 NASDAQ SITO SITO Mobile 2.59 12.98 0.00 12.46 117.51 6.13 7.70 25.61
2017‑07‑21 NYSE TLRD Tailored Brands 112.74 71.90 944.78 2,126.40 837.89 11.83 16.26 37.45
2017‑07‑21 NASDAQ SBBX Sussex Bancorp 0.00 0.00 0.00 807.86 151.52 24.15 25.80 6.83
2017‑07‑21 NYSE TPB Turning Point Brands 4.24 2.96 64.76 237.66 333.41 15.06 17.50 16.20
2017‑07‑21 NASDAQ STKS ONE Group Hospitality 1.80 5.06 1.17 49.86 38.12 2.02 2.03 0.50
2017‑07‑21 NASDAQ TRHC Tabula Rasa HealthCare 5.94 16.63 2.78 92.57 644.03 13.31 35.46 166.42
2017‑07‑21 NYSE ODC Oil-Dri of America 9.10 32.75 22.61 86.54 314.52 43.58 44.49 2.09
2017‑07‑21 NYSE ADSW Advanced Disposal Services 7.20 205.20 0.00 2,666.30 2,033.78 23.45 22.52 -3.97
2017‑07‑21 NYSE ARNC Arconic 1,815.00 1,150.00 2,453.00 13,276.00 11,037.18 25.21 23.75 -5.79
2017‑07‑21 NASDAQ AXAR Axar Acquisition 0.26 0.00 0.00 1.50 70.47 10.00 10.10 1.00
2017‑07‑21 NASDAQ AZRX AzurRx BioPharma 0.00 0.17 0.00 4.04 27.65 3.80 2.86 -24.74
2017‑07‑21 NASDAQ SHLO Shiloh Industries 14.27 0.00 62.23 408.92 133.20 8.19 8.76 6.96
2017‑07‑21 NASDAQ CKPT Checkpoint Therapeutics 23.42 0.00 0.00 5.84 98.05 9.25 3.90 -57.84
2017‑07‑21 NYSE HVT.A Haverty Furniture Companies 86.90 2.71 99.66 176.23 42.30 22.80 23.55 3.29
2017‑07‑21 AMEX MGT MGT Capital Investments 0.04 0.00 0.00 1.80 53.46 2.36 2.36 0.00
2017‑07‑21 OTC ACAR Activecare 0.00 0.00 0.70 31.56 3.72 16.00 16.00 0.00
2017‑07‑21 AMEX BKJ Bancorp of New Jersey 0.00 0.00 0.00 794.29 108.85 16.75 16.55 -1.19
2017‑07‑21 AMEX MHH Mastech Holdings 3.16 23.69 0.00 72.87 51.93 8.82 10.26 16.33
2017‑07‑21 OTC ICPW Ironclad Performance Wear 0.29 5.56 7.96 6.81 18.84 0.22 0.22 0.00
2017‑07‑21 NYSE BIOA BioAmber 10.23 2.54 6.21 48.73 20.37 2.19 0.45 -79.45
2017‑07‑21 NASDAQ AIRT Air T 1.36 20.00 18.13 45.30 43.19 15.95 21.90 37.30
2017‑07‑21 OTC MOST MobileSmith 1.44 0.27 0.00 13.10 19.83 1.00 1.00 0.00
2017‑07‑21 NYSE H Hyatt Hotels 383.00 0.00 15.00 4,194.00 8,774.79 55.21 70.91 28.44
2017‑07‑21 NASDAQ WETF WisdomTree Investments 70.22 19.73 0.00 44.67 1,507.50 10.54 11.30 7.21
2017‑07‑21 NASDAQ KTEC Key Technology 10.30 17.40 39.79 40.94 85.29 12.93 17.60 36.12
2017‑07‑21 NASDAQ MRDN Meridian Waste Solutions 0.66 6.59 0.00 82.34 1.49 1.46 1.69 15.75
2017‑07‑21 NASDAQ ISIG Insignia Systems 3.38 11.90 0.33 6.61 20.61 1.02 1.69 65.69
2017‑07‑21 NASDAQ SNGX Soligenix 5.00 0.00 0.00 2.71 12.90 2.68 2.17 -19.03
2017‑07‑21 NYSE FELP Foresight Energy 24.90 22.86 75.14 1,961.02 598.35 4.31 4.12 -4.41
2017‑07‑21 NYSE DEI Douglas Emmett 167.74 0.00 0.00 277.27 6,730.04 37.83 40.67 7.51
2017‑07‑21 NASDAQ VLGEA Village Super Market 0.00 0.00 0.00 0.00 244.51 24.16 25.34 4.88
2017‑07‑21 NASDAQ HCOM Hawaiian Telcom Holdco 44.72 0.00 6.95 520.12 354.59 29.12 30.95 6.28
2017‑07‑21 OTC TLOG TetraLogic Pharmaceuticals 5.89 0.00 0.00 73.73 1.07 0.04 0.04 0.00
2017‑07‑21 NASDAQ CHRS Coherus BioSciences 135.56 0.00 0.00 134.85 481.23 13.65 9.35 -31.50
2017‑07‑21 NYSE CNNX CONE Midstream Partners 3.84 7.76 0.00 177.78 585.25 19.90 17.16 -13.77
2017‑07‑21 NYSE HCLP Hi-Crush Partners 23.91 107.88 49.38 323.07 873.89 9.30 9.70 4.30
2017‑07‑21 NYSE CPPL Columbia Pipeline Partners 8.40 157.30 0.00 2,640.60 1,725.29 17.15 17.15 0.00
2017‑07‑21 NYSE JNS Janus Capital Group 358.70 0.00 0.00 1,136.20 2,301.24 14.17 14.17 0.00
2017‑07‑21 NASDAQ LOAN Manhattan Bridge Capital 0.11 0.00 0.00 0.39 48.50 5.59 5.90 5.55
2017‑07‑21 OTC MZZL Mazzal Holding 0.13 0.70 0.39 0.73 17.78 0.09 0.09 0.00
2017‑07‑21 NYSE YDKN Yadkin Financial 124.41 0.00 0.00 4,404.23 1,114.42 34.48 34.48 0.00
2017‑07‑21 OTC NJMC New Jersey Mining 0.25 0.00 0.19 2.97 11.88 0.12 0.12 0.00
2017‑07‑21 OTC CNXR Connecture 10.71 8.64 0.00 81.41 15.37 0.68 0.28 -58.82
2017‑07‑21 NASDAQ ALQA Alliqua 2.11 2.93 1.99 21.96 10.70 0.37 2.23 502.70
2017‑07‑21 NASDAQ WSTC West 191.84 400.00 0.00 3,805.45 1,969.46 23.32 23.50 0.77
2017‑07‑21 NASDAQ PSDV pSivida 11.83 0.00 0.00 4.33 50.08 1.37 1.33 -2.92
2017‑07‑21 OTC HOFD HomeFed 35.38 0.00 0.00 32.45 678.08 43.75 43.75 0.00
2017‑07‑21 OTC NUUU Rejuvel Bio-Sciences 0.00 0.00 0.00 0.00 0.05 0.00 0.00 0.00
2017‑07‑21 NASDAQ AQXP Aquinox Pharmaceuticals 47.10 0.00 0.00 7.51 248.02 14.89 10.48 -29.62
2017‑07‑21 NASDAQ FATE Fate Therapeutics 43.23 0.00 0.00 26.93 181.87 3.09 4.15 34.30
2017‑07‑21 OTC MRNA Marina Biotech 0.00 0.00 0.00 2.74 16.13 0.34 0.34 0.00
2017‑07‑21 NASDAQ APLP Archrock Partners 0.45 78.73 0.00 55.90 821.18 14.42 11.32 -21.50
2017‑07‑21 OTC CANN General Cannabis 0.25 0.28 0.00 8.89 33.13 2.15 2.15 0.00
2017‑07‑21 OTC GBLX GrowBlox Sciences 2.69 0.00 0.09 4.60 24.49 0.31 0.31 0.00
2017‑07‑21 NYSE ALJ Alon USA Energy 186.13 0.00 141.43 1,530.86 953.41 13.32 13.32 0.00
2017‑07‑21 OTC OMCM OmniComm Systems 0.00 0.00 0.00 0.00 36.96 0.25 0.25 0.00
2017‑07‑21 NYSE CRCM Care.com 81.43 4.12 0.00 52.98 614.65 14.89 18.45 23.91
2017‑07‑21 OTC OPLI OphthaliX 0.01 0.00 0.00 5.16 4.70 0.45 0.45 0.00
2017‑07‑21 OTC ECIG Electronic Cigarettes International Group 0.95 2.16 2.82 138.71 1.06 0.01 0.01 0.00
2017‑07‑21 NASDAQ AWRE Aware 49.12 5.62 0.00 4.54 101.17 4.85 4.65 -4.12
2017‑07‑21 NASDAQ LTEA Long Island Iced Tea 0.43 1.56 1.70 3.53 14.93 4.50 2.40 -46.67
2017‑07‑21 OTC OSOK Original Source Entertainment 0.00 0.00 0.00 2.38 2.79 0.55 0.55 0.00
2017‑07‑21 NASDAQ DTLK Datalink 44.85 133.41 6.77 334.61 245.43 11.24 11.24 0.00
2017‑07‑21 OTC PAYM PayMeOn 0.11 0.00 0.41 2.43 7.59 0.60 0.60 0.00
2017‑07‑21 NASDAQ EXA Exa 18.43 15.44 0.00 37.83 201.59 13.49 24.23 79.65
2017‑07‑21 NYSE SIG Signet Jewelers 119.10 664.50 2,282.10 3,524.50 5,346.72 58.75 53.01 -9.77
2017‑07‑21 NASDAQ RPD Rapid7 49.05 0.00 0.00 219.67 822.30 16.74 19.23 14.87
2017‑07‑21 OTC PCSV PCS Edventures!.com 0.04 0.18 0.39 2.77 3.76 0.05 0.05 0.00
2017‑07‑21 NASDAQ SYNT Syntel 75.42 109.34 0.00 524.65 2,100.96 19.40 25.24 30.10
2017‑07‑21 NASDAQ PLPM Planet Payment 9.80 7.92 0.00 9.47 230.17 3.53 4.48 26.91
2017‑07‑21 OTC PDNLB Presidential Realty 0.08 0.00 0.00 2.70 0.30 0.35 0.35 0.00
2017‑07‑21 NASDAQ MGI MoneyGram International 170.40 0.00 0.00 3,820.20 974.46 16.56 14.59 -11.90
2017‑07‑21 NASDAQ PRCP Perceptron 5.18 25.40 13.20 27.68 98.73 7.38 10.02 35.77
2017‑07‑21 NYSE SCX Starrett Co. 0.00 28.92 62.11 107.23 56.10 8.00 8.15 1.88
2017‑07‑21 NASDAQ IBKR Interactive Brokers Group 0.00 0.00 0.00 0.00 0.00 38.76 55.26 42.57
2017‑07‑21 NYSE NXRT NexPoint Residential Trust 92.69 0.00 0.00 831.20 605.40 25.29 28.75 13.68
2017‑07‑21 NYSE REV Revlon 79.20 459.40 555.40 3,869.70 1,139.12 21.55 20.90 -3.02
2017‑07‑21 NASDAQ TSRI TSR 4.56 7.48 0.00 1.94 12.75 4.70 5.70 21.28
2017‑07‑21 OTC SPDL Spindle 0.02 0.02 0.00 1.34 13.21 0.17 0.17 0.00
2017‑07‑14 NASDAQ SBOT Stellar Biotechnologies 3.65 0.00 0.14 0.43 10.86 1.34 1.10 -17.91
2017‑07‑14 NASDAQ ANAB AnaptysBio 26.67 0.00 0.00 20.59 1,533.95 26.26 78.18 197.72
2017‑07‑14 OTC ZIVO Zivo Bioscience 1.22 0.00 0.00 19.47 9.37 0.07 0.07 0.00
2017‑07‑14 NASDAQ AMRK A-Mark Precious Metals 8.36 0.00 186.72 436.38 107.62 14.82 15.05 1.55
2017‑07‑14 NASDAQ WINA Winmark 1.06 0.00 0.07 86.57 554.62 131.40 131.35 -0.04
2017‑07‑14 NASDAQ VBIV VBI Vaccines, Inc. 7.28 0.00 0.00 4.12 96.90 4.88 4.55 -6.76
2017‑07‑14 NYSE EQGP EQT GP Holdings 6.93 21.77 0.00 1,137.19 6,984.17 29.63 26.13 -11.81
2017‑07‑14 OTC UMED UMED Holdings 0.00 0.00 0.00 2.56 30.00 0.11 0.11 0.00
2017‑07‑14 AMEX FPP FieldPoint Petroleum 0.49 0.00 0.00 6.60 3.06 0.33 0.24 -27.27
2017‑07‑14 NASDAQ RGCO RGC Resources 0.76 4.66 0.00 118.86 132.98 29.40 26.51 -9.83
2017‑07‑14 NASDAQ EACQ Easterly Acquisition 0.01 0.00 0.00 9.62 61.73 10.00 10.00 0.00
2017‑07‑14 OTC ECTE Echo Therapeutics 0.17 0.00 0.00 7.36 1.04 0.09 0.09 0.00
2017‑07‑14 NASDAQ HTGM HTG Molecular Diagnostics 9.05 3.16 1.25 21.76 24.95 2.41 2.25 -6.64
2017‑06‑16 NASDAQ NVFY Nova Lifestyle 0.80 36.94 6.72 6.24 41.71 1.40 2.09 49.29
2017‑06‑16 NASDAQ ADMP Adamis Pharmaceuticals 0.00 0.00 1.00 10.28 92.75 5.20 4.05 -22.12
2017‑06‑16 NASDAQ DSCI Derma Sciences 25.97 10.70 14.39 68.48 190.69 7.00 7.00 0.00
2017‑06‑16 AMEX SENS Senseonics Holdings 29.78 0.00 2.41 37.89 355.76 1.45 2.72 87.59
2017‑06‑16 NASDAQ ICCC ImmuCell 2.31 0.87 2.73 9.34 28.32 6.16 9.23 49.84
2017‑06‑16 OTC RNVA Rennova Health 0.00 0.40 0.07 22.21 4.48 0.37 0.59 59.46
2017‑06‑16 NASDAQ RLJE RLJ Entertainment 6.60 0.00 5.37 69.56 0.05 2.66 4.05 52.26
2017‑06‑16 NASDAQ SIEB Siebert Financial 3.21 0.00 0.00 0.49 87.02 3.76 3.80 1.06
2017‑06‑16 NYSE TCI Transcontinental Realty Investors 0.00 0.00 0.00 0.00 240.09 26.41 29.22 10.64
2017‑06‑16 NASDAQ STAF Staffing 360 Solutions 0.53 19.99 0.00 17.81 10.80 0.75 0.71 -5.33
2017‑06‑16 NASDAQ STRS Stratus Properties 16.15 0.00 0.00 264.55 246.39 27.95 29.30 4.83
2017‑06‑16 NASDAQ EVOL Evolving Systems 7.58 10.75 0.00 24.60 54.86 5.10 4.65 -8.82
2017‑06‑16 NASDAQ VPCOU Healthier Choices Management 8.23 0.07 0.94 21.60 363,658.33 12.40 12.40 0.00
2017‑06‑16 NASDAQ VUZI Vuzix 8.68 0.47 2.84 3.50 142.62 6.05 6.90 14.05
2017‑06‑16 NASDAQ WFBI WashingtonFirst Bankshare 0.00 0.00 0.00 1,846.73 450.79 34.18 33.71 -1.38
2017‑06‑16 NYSE ARCX Arc Logistics Partners 2.68 0.00 0.00 293.54 319.69 14.71 16.36 11.22
2017‑06‑16 NYSE AROC Archrock 2.65 0.00 94.29 319.43 685.99 10.75 9.80 -8.84
2017‑06‑16 NYSE BOCA Banc of California 611.83 0.00 0.00 9,266.12 1,272.82 24.99 24.99 0.00
2017‑06‑16 NYSE UMH UMH Properties 14.84 0.00 0.00 368.06 512.90 17.40 15.44 -11.26
2017‑06‑16 NASDAQ MIRN Mirna Therapeutics 79.17 0.00 0.00 8.90 11.90 1.49 1.66 11.41
2017‑06‑16 NYSE FCE.B Forest City Realty Trust 193.68 0.00 0.00 4,317.91 8,448.50 31.73 31.73 0.00
2017‑06‑16 NYSE TFG Goldman Sachs Group, Inc, Fixed Income Trust, Series 2011-1 116,610.00 0.00 0.00 843,840.00 10,174.96 25.08 25.08 0.00
2017‑06‑16 NYSE HCJ HCI Group 292.44 0.00 0.00 836.20 215.70 25.32 25.32 0.00
2017‑06‑16 OTC MORE Monogram Residential Trust 56.27 0.00 0.00 1,608.70 1,705.73 10.18 10.18 0.00
2017‑06‑16 NYSE MPSX Multi Packaging Solutions International 63.45 240.47 153.87 1,227.57 1,398.53 18.00 18.00 0.00
2017‑06‑16 NASDAQ SEV Sevcon 2.32 15.24 17.07 51.71 54.42 15.80 21.97 39.05
2017‑06‑16 NASDAQ RILY B. Riley Financial 102.41 19.92 0.00 220.88 498.90 16.90 18.70 10.65
2017‑06‑16 OTC ACHI Accretive Health 142.80 7.70 0.00 134.30 262.72 2.57 2.57 0.00
2017‑06‑16 NASDAQ DXLG Destination XL Group 5.79 0.00 119.88 191.87 94.68 2.50 2.00 -20.00
2017‑06‑16 NYSE REN Resolute Energy 0.89 73.83 0.00 866.09 858.33 39.12 39.12 0.00
2017‑06‑16 NASDAQ GENC Gencor Industries 25.22 1.38 15.32 13.15 237.47 16.30 17.75 8.90
2017‑06‑16 NASDAQ PLPC Preformed Line Products 39.16 80.37 75.67 117.97 407.81 47.20 79.00 67.37
2017‑06‑16 NASDAQ EEI Ecology and Environment 13.03 0.00 0.00 22.67 47.24 12.25 10.45 -14.69
2017‑06‑16 AMEX FRD Friedman Industries 3.20 8.78 40.14 8.53 39.25 5.53 5.71 3.25
2017‑06‑16 NASDAQ THST Truett-Hurst 0.03 3.64 21.20 16.18 9.31 2.06 2.15 4.37
2017‑06‑16 NYSE WMLP Westmoreland Resource Partners 22.35 0.00 14.95 409.58 3.85 3.20 3.09 -3.44
2017‑06‑16 NASDAQ HBK Hamilton Bancorp 10.65 0.00 0.00 452.80 46.45 14.60 14.65 0.34
2017‑06‑16 NASDAQ GRSHU Gores Holdings 0.00 0.00 0.00 0.00 1,290.24 12.95 12.95 0.00
2017‑06‑16 NASDAQ GRIF Griffin Industrial Realty 34.99 0.00 0.00 158.44 186.04 31.53 36.82 16.78
2017‑06‑16 NASDAQ HART Harvard Apparatus Regenerative Technology 3.42 0.00 0.00 3.38 28.59 1.79 1.79 0.00
2017‑06‑16 NASDAQ HWBK Hawthorn Bancshares 60.43 0.00 0.00 1,290.46 116.74 20.00 20.12 0.62
2017‑06‑16 NASDAQ HOVNP Hovnanian Enterprises 285.73 0.00 0.00 2,293.48 1.07 6.58 7.09 7.75
2017‑06‑16 NASDAQ BANR Banner 241.77 0.00 0.00 9,116.08 1,871.95 56.75 56.84 0.16
2017‑06‑16 OTC WIZD Wizard World 1.18 0.47 0.01 10.95 8.97 0.17 0.17 0.00
2017‑06‑16 OTC WLKR Walker Innovation 24.63 0.00 0.00 0.30 8.16 0.40 0.40 0.00
2017‑06‑16 NASDAQ JTPY JetPay 7.21 4.04 0.00 111.55 30.15 2.10 2.05 -2.38
2017‑06‑16 AMEX LLEX Lilis Energy 17.82 4.60 0.00 121.85 248.85 5.31 4.87 -8.29
2017‑06‑16 NASDAQ LIND Lindblad Expeditions Holdings 112.32 0.00 1.78 290.17 483.24 9.63 10.56 9.66
2017‑06‑16 AMEX ESNC EnSync 9.10 0.20 2.34 4.29 22.22 0.49 0.40 -18.37
2017‑06‑16 NASDAQ MLVF Malvern Bancorp 113.43 0.00 0.00 911.25 155.11 23.15 25.90 11.88
2017‑06‑16 AMEX EVI EnviroStar 0.73 13.64 7.68 18.32 217.34 24.25 27.65 14.02
2017‑06‑16 OTC WFCF Where Food Comes From 3.81 1.91 0.00 3.13 48.53 1.95 1.95 0.00
2017‑06‑16 NASDAQ CALA Calithera Biosciences 39.41 2.18 0.00 47.45 359.18 14.40 10.75 -25.35
2017‑06‑16 NASDAQ BIOL Biolase 4.45 9.71 14.10 16.19 40.27 1.08 0.59 -45.37
2017‑06‑16 NASDAQ IMI Intermolecular 9.89 3.48 0.00 9.66 64.92 0.96 1.28 33.33
2017‑06‑16 NYSE OCIP OCI Partners 4.75 28.58 11.59 488.40 691.63 9.00 7.15 -20.56
2017‑06‑16 OTC SMLR Semler Scientific 0.58 1.48 0.00 7.46 13.66 2.50 2.50 0.00
2017‑06‑16 NASDAQ SUMR Summer Infant 0.76 31.23 37.34 83.08 28.47 1.86 1.57 -15.59
2017‑06‑16 AMEX CVRS Corindus Vascular Robotics 26.20 1.25 2.76 5.87 176.06 1.52 1.15 -24.34
2017‑06‑16 NASDAQ CASI CASI Pharmaceuticals 21.64 0.00 0.00 7.14 99.45 0.92 3.63 294.57
2017‑06‑16 NASDAQ ARGS Argos Therapeutics 9.37 0.00 0.00 42.71 11.65 0.39 0.20 -50.00
2017‑06‑16 NASDAQ DEST Destination Maternity 2.16 5.90 69.76 107.53 37.65 4.61 2.87 -37.74
2017‑06‑16 NASDAQ STDY SteadyMed 37.42 0.00 0.00 14.46 83.30 6.95 3.05 -56.12
2017‑06‑16 NASDAQ LOXO Loxo Oncology 80.42 0.00 0.00 17.47 2,312.11 72.14 75.64 4.85
2017‑06‑16 OTC SRCH Searchlight Minerals 0.97 0.00 0.00 51.01 24.19 0.07 0.07 0.00
2017‑06‑16 NASDAQ ADMS Adamas Pharmaceuticals 22.12 0.00 0.42 15.83 676.17 17.49 33.59 92.05
2017‑06‑16 NASDAQ MLNK ModusLink Global Solutions 110.67 81.45 34.37 218.33 94.28 1.53 1.70 10.78
2017‑06‑16 NASDAQ TLF Tandy Leather Factory 0.00 0.00 0.00 0.00 70.48 8.25 7.50 -9.09
2017‑06‑16 AMEX LTS Ladenburg Thalmann Financial Services 100.74 0.00 0.00 193.79 605.75 2.33 3.21 37.77
2017‑06‑16 NYSE ICD Independence Contract Drilling 2.65 15.81 0.00 63.59 145.68 3.82 3.78 -1.05
2017‑06‑16 NASDAQ ALRM Alarm.com Holdings 84.64 41.20 13.62 144.74 2,232.94 36.46 45.75 25.48
2017‑06‑16 NASDAQ LARK Landmark Bancorp 18.77 0.00 0.00 843.13 112.78 30.99 29.14 -5.97
2017‑06‑16 AMEX TPHS Trinity Place Holdings 34.88 0.00 0.00 58.16 223.27 6.78 7.12 5.01
2017‑06‑16 AMEX STRP Straight Path Communications 8.54 0.05 1.59 7.28 2,218.59 179.07 182.46 1.89
2017‑06‑16 OTC BUKS Butler National 0.00 3.78 7.08 8.50 21.30 0.33 0.33 0.00
2017‑06‑16 NASDAQ FRPT Freshpet 2.07 12.39 8.69 20.63 629.19 15.90 17.75 11.64
2017‑06‑16 NASDAQ ASTE Astec Industries 66.38 105.00 399.35 201.81 1,263.37 57.85 55.17 -4.63
2017‑06‑16 NASDAQ MIFI Novatel Wireless 19.59 21.01 20.96 164.10 134.78 2.50 2.50 0.00
2017‑06‑16 NASDAQ REPH Recro Pharma 11.80 13.13 9.89 119.36 174.20 6.30 9.38 48.89
2017‑06‑16 NASDAQ AEHR Aehr Test Systems 13.99 5.30 9.02 5.04 0.05 3.74 2.92 -21.93
2017‑06‑16 NASDAQ CYAN Cyanotech 2.10 1.54 9.31 11.39 24.82 3.49 4.20 20.34
2017‑06‑16 NASDAQ TST TheStreet 0.00 0.00 0.00 0.00 49.88 0.85 1.38 62.35
2017‑06‑16 NASDAQ RUSHA Rush Enterprises 127.92 153.53 960.96 1,824.87 2,005.87 35.58 49.78 39.91
2017‑06‑16 NYSE PSG Performance Sports Group 0.00 0.00 171.57 587.34 158.57 3.48 3.48 0.00
2017‑06‑16 NASDAQ CPSH CPS Technologies 1.69 0.00 1.68 1.45 18.12 1.20 1.36 13.33
2017‑06‑16 NASDAQ PROV Provident Financial Holdings 49.22 0.00 0.00 1,068.87 149.34 19.53 19.14 -2.00
2017‑06‑16 AMEX ADK Adcare Health Systems 1.11 1.09 0.00 90.03 19.30 0.98 0.91 -7.14
2017‑06‑16 NASDAQ PLSE Pulse Biosciences 32.42 0.00 0.00 4.19 373.04 34.85 25.47 -26.92
2017‑06‑16 NASDAQ PZRX PhaseRx 5.26 0.00 0.00 6.34 7.60 1.04 0.65 -37.50
2017‑06‑16 NASDAQ AVXS AveXis 374.21 0.00 0.00 28.01 3,062.52 70.88 96.10 35.58
2017‑06‑16 NYSE CBK Christopher & Banks 22.57 0.00 0.00 65.83 46.45 1.30 1.21 -6.92
2017‑06‑16 NASDAQ BGNE BeiGene 208.51 10.52 5.71 284.57 50,974.00 41.56 86.08 107.12
2017‑06‑16 AMEX GSB GlobalSCAPE 10.40 5.50 0.00 19.54 85.01 5.05 3.89 -22.97
2017‑06‑16 NASDAQ CUR Neuralstem 9.06 0.04 0.00 1.84 15.86 5.05 1.08 -78.61
2017‑06‑16 NASDAQ EVLV EVINE Live 22.06 82.81 63.75 165.00 82.04 1.04 1.37 31.73
2017‑06‑16 NASDAQ LCUT Lifetime Brands 5.53 119.73 175.65 245.62 248.21 17.95 16.95 -5.57
2017‑06‑16 AMEX JOB General Employment Enterprises 2.85 24.04 0.00 120.89 54.20 5.40 2.77 -48.70
2017‑06‑16 NASDAQ DLHC DLH Holdings 4.60 8.62 0.00 37.33 60.59 5.45 5.89 8.07
2017‑06‑16 NASDAQ PBIB Porter Bancorp 47.37 0.00 0.00 912.90 88.49 10.02 14.43 44.01
2017‑06‑16 OTC PRKA Parks! America 2.79 0.00 0.13 3.54 0.01 0.16 0.16 0.00
2017‑06‑16 NASDAQ DLTH Duluth Holdings 0.00 0.03 84.73 61.73 587.22 17.21 18.22 5.87
2017‑06‑16 AMEX VISI Volt Information Sciences 16.36 195.89 0.00 252.37 77.56 4.20 3.60 -14.29
2017‑06‑16 AMEX ADGE American DG Energy 1.13 0.78 0.11 0.44 15.71 0.31 0.31 0.00
2017‑06‑16 NASDAQ EDIT Editas Medicine 86.54 0.00 0.00 161.34 1,051.68 16.28 28.25 73.53
2017‑06‑16 NASDAQ APPF AppFolio 14.78 3.42 0.00 25.07 1,578.94 31.80 43.75 37.58
2017‑06‑16 OTC USEL usell.com 0.48 0.40 7.66 14.13 17.03 0.85 0.85 0.00
2017‑06‑16 NASDAQ MDCA MDC Partners 18.86 438.76 0.00 1,946.67 640.27 8.75 11.15 27.43
2017‑06‑16 NYSE CMN Cantel Medical 36.58 110.66 98.72 262.44 3,370.78 81.14 81.14 0.00
2017‑06‑16 NYSE UCP UCP 30.51 0.00 0.00 147.28 89.12 11.20 11.44 2.14
2017‑06‑16 NASDAQ CBIO Catalyst Biosciences 10.97 0.00 0.00 9.51 26.29 4.42 6.20 40.27
2017‑06‑16 NYSE GCP GCP Applied Technologies 771.40 209.40 108.40 1,128.70 2,130.10 30.35 29.90 -1.48
2017‑06‑16 NASDAQ TTOO T2 Biosystems 52.90 0.44 1.25 51.55 116.81 3.48 4.02 15.52
2017‑06‑16 NYSE NRE NorthStar Realty Europe 49.73 0.00 0.00 1,369.47 798.45 12.79 14.60 14.15
2017‑06‑16 OTC SPRS Surge Components 1.54 6.04 2.81 0.04 8.46 0.84 0.84 0.00
2017‑06‑16 AMEX LEU Centrus Energy 135.90 14.20 124.10 776.50 34.20 4.75 4.47 -5.89
2017‑06‑16 AMEX LIQT LiqTech International 0.53 1.61 4.81 5.30 14.37 0.28 0.45 60.71
2017‑06‑16 AMEX ENSV Enservco 0.48 3.88 0.43 29.30 21.44 0.35 0.72 105.71
2017‑06‑16 NASDAQ PULM Pulmatrix 6.36 0.30 0.00 6.54 32.93 2.40 1.62 -32.50
2017‑06‑16 NYSE HIL Hill International 20.41 166.47 0.00 313.16 251.42 4.85 5.40 11.34
2017‑06‑16 AMEX ACY Aerocentury 6.53 0.00 0.00 183.99 20.83 12.40 14.90 20.16
2017‑06‑16 AMEX WGA AG&E Holdings 0.00 0.00 0.00 0.00 3.39 0.20 0.20 0.00
2017‑06‑16 NASDAQ NVCR NovoCure 82.10 23.00 24.64 145.59 1,617.63 14.80 18.80 27.03
2017‑06‑16 AMEX BRN Barnwell Industries 16.12 0.00 0.00 16.52 14.90 1.94 2.21 13.92
2017‑06‑16 AMEX GLOW Glowpoint 0.00 1.37 0.00 2.71 9.26 0.29 0.29 0.00
2017‑06‑16 AMEX JRJR JRjr33 2.20 0.00 15.82 75.72 22.63 0.57 0.17 -69.30
2017‑06‑16 AMEX NTN NTN Communications 4.46 0.63 0.00 11.19 0.01 5.65 5.50 -2.65
2017‑06‑16 AMEX ORM Owens Realty Mortgage 24.37 0.00 0.00 63.14 167.25 17.17 16.24 -5.42
2017‑06‑16 NASDAQ MEET MeetMe 24.64 22.68 0.00 19.98 194.00 4.66 2.62 -43.78
2017‑06‑16 AMEX STS Supreme Industries 24.83 33.45 30.69 30.65 281.55 16.69 21.00 25.82
2017‑06‑16 AMEX TGC Tengasco 0.29 0.48 0.61 2.93 4.08 0.67 0.60 -10.45
2017‑06‑16 AMEX XTNT Xtant Medical Holdings 2.07 13.91 24.04 93.08 11.27 0.59 0.62 5.08
2017‑06‑16 NASDAQ NIHD NII Holdings 234.69 126.03 0.00 1,244.22 37.14 0.66 0.35 -46.97
2017‑06‑16 NYSE MIC Macquarie Infrastructure 0.00 0.00 0.00 0.00 0.00 77.66 65.24 -15.99
2017‑06‑16 NYSE BHLB Berkshire Hills Bancorp 92.05 0.00 0.00 8,482.18 1,499.42 37.05 37.50 1.21
2017‑06‑16 NASDAQ BSF Bear State Financial 80.57 0.00 0.00 1,970.62 389.45 9.39 10.26 9.27
2017‑06‑16 NASDAQ BLBD Blue Bird 50.31 34.18 126.60 426.41 360.23 17.75 18.65 5.07
2017‑06‑16 NASDAQ CFBK Central Federal 27.96 0.00 0.00 408.35 61.55 2.15 2.59 20.47
2017‑06‑16 NASDAQ CWAY Coastway Bancorp 43.09 0.00 0.00 628.73 82.33 20.75 20.25 -2.41
2017‑06‑16 AMEX CDOR Condor Hospitality Trust 0.00 2.27 0.00 137.78 116.01 10.55 10.00 -5.21
2017‑06‑16 NASDAQ FARM Farmer Brothers 7.30 0.00 64.79 185.93 560.28 30.70 33.00 7.49
2017‑06‑16 NASDAQ COWNL Cowen Group 117.82 0.00 0.00 1,642.23 713.05 27.39 26.86 -1.94
2017‑06‑16 NASDAQ JCS Communications Systems 17.07 13.81 15.02 10.16 37.71 4.74 3.61 -23.84
2017‑06‑16 NASDAQ DTRM Determine 11.76 6.79 0.00 47.68 24.69 2.73 1.71 -37.36
2017‑06‑16 NASDAQ VRML Vermillion 7.75 0.22 0.15 3.76 91.35 1.71 1.81 5.85
2017‑06‑16 NASDAQ ERS Empire Resources 4.07 52.81 133.03 149.75 61.35 6.95 6.95 0.00
2017‑06‑16 NASDAQ ADMA ADMA Biologics 13.60 1.50 13.42 30.40 74.02 3.05 3.17 3.93
2017‑06‑16 NASDAQ GBNK Guaranty Bancorp 64.39 0.00 0.00 3,134.89 801.42 26.25 28.10 7.05
2017‑06‑16 NASDAQ EDGW Edgewater Technology 12.80 25.58 0.00 21.21 87.30 7.01 6.04 -13.84
2017‑06‑16 NASDAQ BDGE Bridge Bancorp 86.95 0.00 0.00 3,842.34 673.39 33.60 34.75 3.42
2017‑06‑16 NASDAQ FEIM Frequency Electronics 10.91 8.11 30.46 24.18 77.13 9.30 9.47 1.83
2017‑06‑16 NASDAQ DRNA Dicerna Pharmaceuticals 30.96 0.00 0.00 10.52 105.46 2.93 9.44 222.18
2017‑06‑16 NASDAQ GFNSL General Finance 10.23 0.00 34.56 537.84 666.62 25.75 25.15 -2.33
2017‑06‑16 NASDAQ GTWN Georgetown Bancorp 0.00 0.00 0.00 0.00 46.94 26.00 26.00 0.00
2017‑06‑02 NASDAQ EVEP EV Energy Partners 13.91 42.35 0.00 0.00 32.09 0.82 0.63 -23.17
2017‑06‑01 NASDAQ VTL Vital Therapies 66.39 0.00 0.00 8.28 213.15 2.50 5.25 110.00
2017‑05‑10 NASDAQ NEON Neonode 6.87 0.62 2.06 1.84 48.55 1.18 0.87 -26.27
2017‑05‑10 OTC CPQQ China Power Equipment 31.76 6.12 0.88 4.53 0.71 0.03 0.03 0.00
2017‑05‑10 OTC JNGW Jingwei International 9.29 0.00 9.28 11.52 1.02 0.05 0.05 0.00
2017‑05‑10 AMEX NSPR InspireMD 4.76 0.54 0.58 3.33 4.67 0.63 0.42 -33.33
2017‑05‑10 OTC YEVN Your Event 0.36 0.00 0.00 0.00 0.11 0.01 0.01 0.00
2017‑05‑10 OTC AVGG Advanced Technologies Group 1.62 0.00 0.00 0.31 0.14 0.01 0.01 0.00
2017‑05‑10 OTC MYRX Myrexis 1.14 0.00 0.00 0.07 0.00 0.08 0.08 0.00
2017‑05‑10 OTC YIHG Yakun International Investment & Holding Group 8.87 2.85 0.23 4.21 0.23 0.02 0.02 0.00
2017‑05‑10 OTC ACRB Asia Carbon Industries 5.32 2.48 1.71 3.19 0.28 0.01 0.01 0.00
2017‑05‑10 OTC CAHI Carrier Alliance Holdings 0.49 0.28 0.00 0.49 0.10 0.00 0.00 0.00
2017‑05‑10 OTC GIDYL GI Dynamics 5.51 0.04 0.00 7.23 0.29 0.03 0.03 0.00
2017‑05‑10 OTC ITEX ITEX 3.83 0.79 0.00 1.37 0.01 3.80 3.80 0.00
2017‑05‑10 OTC CNBI China BCT Pharmacy Group 22.80 149.37 16.94 85.51 0.50 0.01 0.01 0.00
2017‑05‑10 NASDAQ EGT Entertainment Gaming Asia 31.70 0.13 0.01 7.75 24.19 2.20 2.34 6.36
2017‑05‑10 OTC SKBI Skystar Bio-Pharmaceutical 14.63 35.35 23.11 49.10 0.43 0.05 0.05 0.00
2017‑05‑10 NASDAQ CLNT Cleantech Solutions International 4.77 13.02 4.03 6.46 3.89 4.26 7.10 66.67
2017‑05‑10 AMEX TPI Tianyin Pharmaceutical 15.16 1.02 5.34 4.15 4.71 0.16 0.16 0.00
2017‑05‑10 NASDAQ RGSE Real Goods Solar 4.66 2.48 2.29 8.57 0.01 1.35 1.69 25.19
2017‑05‑10 OTC ATRN Atrinsic 0.95 0.00 0.00 0.10 0.00 0.00 0.00 0.00
2017‑05‑10 OTC GTLL Global Technologies 0.36 0.00 0.00 5.92 0.01 0.00 0.00 0.00
2017‑05‑10 OTC HXWWF Huixin Waste Water Solutions 35.81 3.12 1.22 24.37 11.67 0.50 0.50 0.00
2017‑05‑10 NASDAQ CSWC Capital Southwest 81.77 0.00 0.00 7.89 64.53 16.02 16.93 5.68
2017‑05‑10 OTC DIRI Direct Insite 2.35 1.27 0.00 1.64 0.01 0.43 0.43 0.00
2017‑05‑10 OTC STRI STR Holdings 13.32 2.20 1.89 5.41 3.42 0.18 0.18 0.00
2017‑05‑10 NASDAQ EVK Ever-Glory International Group 40.80 82.55 50.12 1.34 34.01 2.65 2.25 -15.09
2017‑05‑10 NASDAQ DAIO Data I 15.16 5.23 4.95 7.91 0.08 6.75 14.39 113.26
2017‑05‑10 NASDAQ SWSH Swisher Hygiene 25.30 0.16 0.00 4.84 16.61 0.94 0.94 0.00
2017‑05‑10 AMEX RWC RELM Wireless 8.94 7.03 15.23 9.22 54.75 4.55 4.00 -12.09
2017‑05‑10 NASDAQ CATB Catabasis Pharmaceuticals 21.71 0.00 0.00 7.66 38.58 1.37 1.79 30.66
2017‑05‑10 NASDAQ NRX NephroGenex 18.83 0.00 0.00 11.90 1.40 0.14 0.14 0.00
2017‑05‑10 NASDAQ HTBX Heat Biologics 0.00 0.00 0.00 0.00 16.10 0.70 0.44 -37.14
2017‑05‑10 NYSE IMAX Imax 158.24 0.00 0.00 0.00 1,590.91 30.35 24.65 -18.78
2017‑05‑10 OTC GPRC Guanwei Recycling 14.86 8.51 17.32 3.26 0.10 0.01 0.01 0.00
2017‑05‑10 OTC PLXXF Plexus Holdings 568.86 365.51 654.64 950.24 31.10 0.90 0.90 0.00
2017‑05‑10 NYSE VLP Valero Energy Partners 115.75 0.00 0.00 0.00 58.84 45.76 41.32 -9.70
2017‑05‑10 NASDAQ ENTA Enanta Pharmaceuticals 22.26 7.51 0.00 14.97 0.71 33.56 47.68 42.07
2017‑05‑10 NASDAQ PRPH ProPhase Labs 3.90 1.11 1.99 2.43 36.25 2.05 2.27 10.73
2017‑05‑10 OTC CNCK Content Checked Holdings 4.93 0.16 0.00 1.18 2.27 0.06 0.06 0.00
2017‑05‑10 OTC CNCG Concierge Technologies 7.33 0.79 0.78 4.21 4.76 0.07 0.07 0.00
2017‑05‑10 OTC TEVE Telvue 1.41 0.00 0.49 1.19 0.26 0.42 0.42 0.00
2017‑05‑10 OTC CNSO MYnd Analytics 0.41 0.01 0.00 2.17 0.02 0.03 0.03 0.00
2017‑05‑10 OTC ATLS Atlas Energy Group 17.60 0.00 0.00 0.00 4.69 0.18 0.18 0.00
2017‑05‑10 NASDAQ ETRM EnteroMedics 23.43 0.33 1.59 4.14 19.42 4.42 2.05 -53.62
2017‑05‑10 OTC ULUR ULURU 4.60 0.16 0.50 2.94 3.97 0.07 0.07 0.00
2017‑05‑10 OTC CICC China Internet Cafe Holdings Group 18.54 0.00 0.00 3.47 1.33 0.24 0.24 0.00
2017‑05‑10 NASDAQ ABAC Aoxin Tianli Group 60.39 0.09 5.33 3.49 24.99 1.74 3.16 81.61
2017‑05‑10 OTC DEER Deer Consumer Products 9.40 37.99 59.66 12.66 0.34 0.01 0.01 0.00
2017‑05‑10 OTC NRXGQ NephroGenex 18.83 0.00 0.00 11.90 0.10 0.01 0.01 0.00
2017‑05‑10 NASDAQ PRTO Proteon Therapeutics 19.99 0.00 0.00 9.09 31.63 1.60 1.85 15.62
2017‑05‑10 NYSE CGA China Green Agriculture 133.91 102.42 119.60 8.54 45.51 1.24 1.27 2.42
2017‑05‑10 NASDAQ CLRB Cellectar Biosciences 5.66 0.00 0.00 2.28 20.00 1.93 1.44 -25.65
2017‑05‑10 NASDAQ MCHX Marchex 104.38 14.89 0.00 12.93 17.14 3.03 3.43 13.20
2017‑05‑10 OTC LNDT LianDi Clean Technology 34.43 55.60 4.77 53.98 8.02 0.22 0.22 0.00
2017‑05‑10 NYSE DKL Delek Logistics Partners 5.29 20.32 7.89 0.00 14.97 31.30 29.35 -6.23
2017‑05‑10 OTC SGZH U.S. China Mining Group 31.20 0.00 0.26 17.00 0.19 0.01 0.01 0.00
2017‑05‑10 NASDAQ CLIR ClearSign Combustion 3.51 0.00 0.00 1.76 46.03 3.60 2.80 -22.22
2017‑05‑10 OTC TIGR TigerLogic 6.49 0.95 0.00 2.79 0.62 0.02 0.02 0.00
2017‑05‑10 OTC HOLL Hollywood Media 24.87 0.00 0.00 1.63 17.43 0.77 0.77 0.00
2017‑05‑10 NASDAQ CBYL Carbylan Therapeutics 26.46 0.00 0.00 4.05 6.60 0.68 0.68 0.00
2017‑05‑10 NASDAQ DHRM Dehaier Medical Systems 3.51 11.96 4.65 4.21 7.78 1.69 1.69 0.00
2017‑05‑10 OTC CMFO China Marine Food Group 1.63 30.88 65.78 28.29 2.08 0.07 0.07 0.00
2017‑05‑10 OTC AFFY Affymax 3.40 0.00 0.00 0.21 1.87 0.05 0.05 0.00
2017‑05‑10 OTC HKNI HKN 8.93 0.12 0.00 2.19 3.23 8.25 8.25 0.00
2017‑05‑10 OTC IEBS Independence Bancshares, Inc. 8.52 0.00 0.00 4.55 2.67 0.13 0.13 0.00
2017‑05‑10 NASDAQ RARX Ra Pharmaceuticals 84.09 0.00 0.00 10.33 60.38 22.19 14.50 -34.66
2017‑05‑10 AMEX MSN Emerson Radio 21.93 1.78 0.00 1.15 33.30 1.27 1.27 0.00
2017‑05‑10 NASDAQ GRMN Garmin 891.28 457.39 575.34 1,195.71 11.60 52.62 61.53 16.93
2017‑05‑10 NASDAQ BIOD Biodel 57.07 0.01 0.00 7.97 1.39 0.65 0.65 0.00
2017‑05‑10 NASDAQ NVLS Nivalis Therapeutics 11.98 0.00 0.00 7.81 27.81 2.42 2.40 -0.83
2017‑05‑10 NASDAQ TKAI Tokai Pharmaceuticals 19.09 0.00 0.00 2.40 4.24 0.61 0.61 0.00
2017‑05‑10 OTC WHHT Wonhe High-Tech International 48.32 6.18 0.00 26.59 10.29 0.14 0.14 0.00
2017‑05‑10 OTC AOLS Aeolus Pharmaceuticals 0.40 0.31 0.00 0.59 0.01 0.10 0.10 0.00
2017‑05‑10 NASDAQ ATRI ATRION 21.00 19.59 29.92 23.68 1.19 510.00 656.30 28.69
2017‑05‑10 OTC LCTZ La Cortez Energy 2.30 0.46 0.00 2.27 0.09 0.00 0.00 0.00
2017‑05‑10 OTC ALTX Altex Industries 2.38 0.00 0.00 1.08 0.93 0.07 0.07 0.00
2017‑05‑10 OTC GMET GeoMet 18.63 0.00 0.00 0.14 0.41 0.01 0.01 0.00
2017‑05‑10 OTC NXCR NexCore Healthcare Capital 0.00 0.00 0.00 0.00 2.65 0.05 0.05 0.00
2017‑05‑10 OTC NUIN Nutrastar International 138.51 0.09 1.44 4.73 0.36 0.02 0.02 0.00
2017‑05‑10 OTC FABU FAB Universal 98.22 1.54 0.08 65.52 22.89 1.10 1.10 0.00
2017‑05‑10 OTC MSAH Man Shing Agricultural Holdings 16.11 9.12 4.03 5.87 0.48 0.01 0.01 0.00
2017‑05‑10 OTC RBCL RBC Life Sciences 2.09 1.17 4.99 4.79 0.55 0.25 0.25 0.00
2017‑05‑10 OTC OPXS Optex Systems Holdings 1.60 1.67 7.37 2.60 1.10 0.71 0.71 0.00
2017‑05‑10 OTC BPOL BlackPoll Fleet International 0.02 1.57 0.00 1.04 0.01 0.02 0.02 0.00
2017‑05‑10 OTC CYIG China YCT International Group 19.19 0.00 2.41 1.37 5.99 0.20 0.20 0.00