NameMulti-Factorial Value Screen [Restrictive] (All Stocks)
CreatorTom
Latest Trade2018-07-20
Performance11.042
Current Holdings463

Summary

A multi-factorial approach to the identification of value.

Rules

PriceToTBV < 1;
( Revenue - OperatingExpenses / InterestExpense ) > 10;
1.2 * ( WorkingCapital / Assets ) + 1.4 * ( RetainedEarnings / Assets ) + 3.3 * (Revenue - OperatingExpenses / Assets) + 0.6 * (Equity / Liabilities ) + 1 * ( Sales / Assets) > 3;
( MarketCap + Debt + MinorityInterest - CashAndEquivalents ) / ( OperatingIncome ) < 5;
MarketCap > 50M;
        

Copy Screen Create Alert Delete
Buy Date Exchange Symbol Company Price To TBV Revenue Operating Expenses Interest Expense Working Capital Assets Retained Earnings Equity Liabilities Sales Market Cap Debt Minority Interest Cash And Equivalents Operating Income Buy Price Current Price % Change
2018‑07‑20 NASDAQ MLNT Melinta Therapeutics 1.02 33.86 112.80 3.61 48.82 448.75 -592.08 199.83 248.92 33.86 192.82 0.00 n/a 91.48 -78.94 5.95 5.95 0.00
2018‑07‑17 NASDAQ SRAX Social Reality -15.06 23.35 17.86 2.82 -1.92 20.32 -24.76 13.59 6.73 23.35 54.54 6.85 n/a 0.19 -3.84 5.74 5.45 -5.05
2018‑07‑17 NASDAQ MKGI Monaker Group -27.97 0.43 8.15 0.20 -0.84 6.84 -111.59 0.69 6.15 0.43 52.26 n/a n/a 0.66 -7.72 2.82 3.07 8.87
2018‑07‑13 NASDAQ EMMS Emmis Communications 0.78 148.49 n/a 15.14 -21.80 246.18 -523.77 71.58 144.88 n/a 65.11 53.38 29.71 10.46 90.80 4.41 4.89 10.88
2018‑07‑03 NASDAQ RSYS RadiSys -13.82 133.77 n/a 1.20 2.41 61.64 -342.63 0.34 61.30 133.77 61.12 6.36 n/a 7.40 -46.78 1.52 1.54 1.32
2018‑06‑29 AMEX PLYM Plymouth Industrial REIT -7.72 24.82 27.50 11.58 0.00 319.08 -123.28 -7.06 270.76 24.82 54.48 n/a 6.49 13.10 -2.68 16.00 15.50 -3.12
2018‑06‑29 NYSE AAC AAC Holdings -4.40 317.64 325.38 16.81 71.58 519.41 -1.66 157.20 378.93 n/a 236.45 303.76 -16.72 14.34 -7.74 9.37 9.55 1.92
2018‑06‑29 NASDAQ JAGX Jaguar Animal Health -11.27 4.36 38.61 1.21 1.48 50.27 -68.10 21.01 20.26 4.36 188.49 10.88 n/a 7.81 -34.25 1.42 1.16 -18.31
2018‑06‑29 NASDAQ CHRS Coherus BioSciences -210.65 1.56 233.69 9.55 84.62 128.46 -819.79 -1.79 131.55 1.56 1,094.82 0.00 -1.29 82.02 -232.14 14.00 18.60 32.86
2018‑06‑29 NASDAQ HMHC Houghton Mifflin Harcourt -29.52 1,407.51 n/a 42.80 41.12 2,458.11 -3,570.13 752.98 1,705.13 1,407.51 931.65 767.06 n/a 98.66 -113.52 7.65 7.30 -4.58
2018‑06‑29 NASDAQ SENEA Seneca Foods 0.54 1,314.77 n/a 15.04 583.66 1,070.43 389.65 396.93 673.50 1,314.77 213.40 417.83 n/a 15.10 -5.27 27.00 27.85 3.15
2018‑06‑29 OTC BANCU Banc of California 0.06 1.06 0.00 85.00 0.00 10,329.32 141.01 993.76 9,335.56 n/a 52.51 172.97 n/a 346.70 n/a 90.50 90.50 0.00
2018‑06‑29 AMEX SENS Senseonics Holdings -40.37 6.37 0.00 3.10 55.33 77.82 -286.10 -13.17 90.99 6.37 542.78 n/a n/a 60.90 -56.31 4.11 4.02 -2.19
2018‑06‑29 OTC INVU Investview -36.94 17.92 28.59 0.07 -3.92 4.65 -20.07 -1.76 6.41 17.92 65.09 n/a n/a 1.49 -10.68 0.03 0.03 0.00
2018‑06‑29 NYSE VSH Vishay Intertechnology 0.24 2,603.52 n/a 27.85 1,765.90 3,570.51 -307.83 1,512.89 1,804.41 2,603.52 310.30 406.38 2.21 839.59 311.59 23.20 25.25 8.84
2018‑06‑29 NASDAQ CYTX Cytori Therapeutics -25.71 2.69 24.55 2.05 -7.14 26.64 -406.16 8.48 18.16 2.69 58.54 13.73 n/a 5.90 -20.68 1.45 0.95 -34.48
2018‑06‑29 NASDAQ KNDI Kandi Technolgies Group 0.96 102.81 40.43 2.28 50.13 465.72 -0.07 253.29 212.44 102.81 221.38 n/a n/a 1.04 -26.08 4.25 4.22 -0.59
2018‑06‑29 NASDAQ SENEB Seneca Foods 0.56 1,314.77 n/a 15.04 583.66 1,070.43 389.65 396.93 673.50 1,314.77 222.44 417.83 n/a 15.10 -5.27 28.10 28.30 0.71
2018‑06‑29 NASDAQ LXRX Lexicon Pharmaceuticals -19.80 90.33 227.02 6.98 197.87 386.81 -1,409.27 26.19 360.62 90.33 1,374.76 245.40 n/a 20.42 -136.68 12.00 12.83 6.92
2018‑06‑15 NASDAQ PHIIK PHI 0.05 579.54 600.52 32.18 -354.32 1,383.72 286.02 597.74 785.99 n/a 25.92 121.75 n/a n/a -22.02 11.78 8.69 -26.23
2018‑06‑15 NASDAQ AREX Approach Resources 0.39 105.35 125.06 21.05 -14.11 1,093.70 -143.37 600.19 493.50 n/a 232.78 374.71 n/a 0.02 -19.71 2.47 2.43 -1.62
2018‑06‑15 NASDAQ PHII PHI 0.05 579.54 600.52 32.18 -354.32 1,383.72 286.02 597.74 785.99 n/a 26.46 121.75 n/a n/a -22.02 11.13 9.05 -18.69
2018‑06‑15 AMEX ERN Erin Energy -0.96 101.17 n/a 27.66 -346.97 251.13 -1,170.18 -363.44 613.91 n/a 349.92 139.53 0.66 22.13 -130.53 1.62 1.62 0.00
2018‑06‑11 NASDAQ POWL Powell Industries 1.31 395.91 n/a 0.17 150.20 400.14 295.65 306.39 93.75 395.91 404.71 1.20 n/a 48.24 -19.34 35.93 35.09 -2.34
2018‑06‑08 OTC ICGL Image Chain Group 3,783.58 1.36 2.23 0.25 -9.16 13.19 -4.89 0.67 12.52 1.36 2,536.35 4.54 n/a 0.01 -3.16 5.00 5.00 0.00
2018‑06‑08 OTC ALES Evans Brewing 11.02 2.34 1.37 0.06 5.57 8.59 3.24 6.89 1.70 2.34 75.10 0.28 -0.00 0.64 -1.38 2.15 2.15 0.00
2018‑06‑08 NYSE CSS CSS Industries 0.76 361.90 n/a 0.90 176.70 365.19 339.09 253.69 111.49 361.90 149.02 40.23 n/a 58.56 -45.73 17.00 16.31 -4.06
2018‑06‑05 NASDAQ GEVO Gevo 1.61 27.54 12.65 2.95 6.00 82.87 -403.85 61.56 21.32 27.54 100.41 0.00 n/a 7.03 -23.28 4.05 4.11 1.48
2018‑05‑31 NASDAQ CEMP Cempra 0.39 33.86 112.80 3.61 48.82 448.75 -592.08 199.83 248.92 33.86 72.90 0.00 n/a 91.48 -78.94 2.33 2.33 0.00
2018‑05‑31 NASDAQ EGC Energy XXI Gulf Coast 2.22 511.64 n/a 14.84 6.89 1,025.04 -779.75 134.41 890.63 511.64 297.86 58.41 n/a 112.06 -326.43 7.52 8.99 19.55
2018‑05‑22 NASDAQ NTCT NetScout Systems -5.27 986.79 718.94 12.63 339.11 3,368.61 396.49 2,068.78 1,299.83 986.79 2,504.55 600.00 n/a 369.82 -4.06 27.50 30.90 12.36
2018‑05‑22 NASDAQ BDSI BioDelivery Sciences International -66.64 61.98 71.91 8.58 8.15 75.39 -315.63 1.35 74.03 61.98 163.00 0.00 n/a 12.09 -29.42 2.30 2.80 21.74
2018‑05‑22 NASDAQ ICPT Intercept Pharmaceuticals -46.39 130.96 466.57 29.27 284.40 393.82 -1,551.13 -52.27 446.09 130.96 2,423.75 359.45 n/a 48.87 -335.61 69.99 93.80 34.02
2018‑05‑21 NASDAQ SNFCA Security National Financial 0.47 276.93 n/a 6.04 0.00 997.97 95.04 165.91 832.07 276.93 77.95 n/a n/a 101.73 n/a 5.32 5.25 -1.32
2018‑05‑21 NASDAQ SHOS Sears Hometown and Outlet Stores 0.32 1,719.95 n/a 8.06 161.50 410.69 -391.55 164.05 246.64 1,719.95 43.13 38.41 n/a 14.29 -87.42 2.55 2.35 -7.84
2018‑05‑18 OTC VEND Fresh Healthy Vending International -3.66 3.35 12.80 0.26 -18.88 28.68 -36.77 -17.66 46.34 3.35 64.63 2.15 n/a 7.75 -10.48 1.00 1.00 0.00
2018‑05‑18 NASDAQ BOXL Boxlight -185.16 25.74 13.55 0.64 -0.06 18.65 -14.70 9.91 8.74 25.74 39.65 n/a n/a 0.45 -7.14 7.24 4.11 -43.23
2018‑05‑18 OTC SCRID Social Reality -17.37 23.35 17.86 2.82 -1.92 20.32 -24.76 13.59 6.73 23.35 65.36 6.85 n/a 0.19 -3.84 6.40 6.40 0.00
2018‑05‑18 OTC SLTK Solis Tek -39.93 8.98 12.04 0.22 1.36 4.48 -15.81 -1.29 5.77 8.98 51.42 0.00 n/a 1.22 -8.89 1.18 1.18 0.00
2018‑05‑17 NASDAQ CATS Catasys -123.90 7.72 18.45 3.41 -1.74 3.78 -295.67 -0.92 4.70 n/a 108.69 n/a n/a 1.35 -10.73 5.19 7.12 37.19
2018‑05‑16 NASDAQ XELB Xcel Brands -4.50 31.71 0.00 1.35 9.48 135.21 -0.82 98.89 36.32 31.71 50.21 23.27 n/a 8.90 -9.22 2.65 2.70 1.89
2018‑05‑11 NYSE MXL MaxLinear n/a 420.32 229.63 10.38 134.00 808.71 -65.74 406.45 402.27 420.32 1,165.56 322.90 n/a 55.65 -21.67 18.89 17.22 -8.84
2018‑05‑11 NYSE EVC Entravision Communications 1.14 536.03 257.64 16.71 280.27 745.90 -541.54 340.40 405.50 536.03 306.59 294.86 n/a 89.22 278.39 4.15 4.75 14.46
2018‑05‑09 NYSE MGR Affiliated Managers Group -3.19 3,126.30 1,499.30 85.30 334.20 8,584.20 3,834.90 3,677.00 3,220.00 n/a 1,383.95 1,556.40 n/a 334.20 1,107.90 25.48 25.48 0.00
2018‑05‑04 NYSE MN Manning & Napier 0.31 0.00 149.76 0.04 125.28 194.98 -38.16 160.28 54.90 n/a 47.51 n/a -20.20 69.45 51.77 3.30 3.05 -7.58
2018‑05‑03 NYSE VLP Valero Energy Partners 0.24 0.93 n/a 36.02 83.47 1,544.77 n/a 232.36 1,312.40 n/a 56.16 989.12 n/a 71.48 275.03 38.11 39.60 3.91
2018‑05‑03 NYSE XTLY Xactly -289.42 53.38 74.30 0.50 -0.45 88.25 -161.74 4.65 83.60 n/a 503.00 12.71 n/a 19.18 -16.21 15.65 15.65 0.00
2018‑05‑03 NYSE CVC Cablevision Systems -0.12 55.55 n/a 585.76 -257.15 6,732.39 -3,965.03 -4,832.55 11,565.27 n/a 614.81 0.00 -0.33 933.46 848.47 34.87 34.87 0.00
2018‑05‑02 NYSE IRET Investors Real Estate Trust 1.00 169.75 n/a 34.18 0.00 1,426.66 -395.67 613.41 732.45 169.75 647.15 509.92 n/a 11.89 -23.70 5.34 5.36 0.37
2018‑04‑27 NASDAQ SCHL Scholastic 0.06 1,741.60 1,652.70 2.40 506.00 1,833.70 1,019.60 1,267.60 566.10 1,741.60 71.42 n/a n/a 362.60 88.90 41.37 43.19 4.40
2018‑04‑27 NASDAQ HTGM HTG Molecular Diagnostics 2.90 14.76 27.51 1.31 45.04 53.35 -139.95 30.97 22.38 14.76 89.65 0.00 n/a 20.53 -17.72 3.65 3.31 -9.32
2018‑04‑27 NASDAQ ATRC AtriCure -401.95 174.72 151.14 2.26 57.90 269.70 -236.00 153.12 116.58 174.72 1,016.51 51.94 n/a 21.23 -24.98 22.38 29.70 32.71
2018‑04‑27 NASDAQ NTWK NetSol Technologies 1.20 65.37 29.41 0.31 33.50 103.90 -39.17 63.25 25.09 65.37 65.31 0.30 15.57 12.71 -1.00 4.45 5.65 26.97
2018‑04‑27 AMEX UAVS AgEagle Aerial Systems -3.67 0.00 0.00 1.25 -5.08 2.63 -86.43 -12.03 14.66 n/a 43.88 4.88 0.00 0.68 -2.67 2.36 1.81 -23.31
2018‑04‑27 NASDAQ AAME Atlantic American 0.51 181.11 n/a 1.72 0.00 325.81 33.19 101.72 224.09 181.11 53.70 n/a n/a 8.44 -3.81 3.25 2.60 -20.00
2018‑04‑27 NYSE ATUS Altice USA -4.95 9,326.57 n/a 1,603.13 -829.07 35,279.41 713.85 5,395.44 29,647.79 n/a 13,001.90 n/a 1.54 1,427.65 865.38 17.59 17.27 -1.82
2018‑04‑27 OTC AILLO Ameren Illinois 0.39 6,828.00 8,068.00 448.00 -347.00 21,588.00 957.00 6,572.00 15,016.00 6,828.00 2,396.34 5,944.00 142.00 46.00 -1,240.00 94.15 94.15 0.00
2018‑04‑27 OTC AILLP Ameren Illinois 0.39 6,828.00 8,068.00 448.00 -347.00 21,588.00 957.00 6,572.00 15,016.00 6,828.00 2,370.89 5,944.00 142.00 46.00 -1,240.00 93.15 93.15 0.00
2018‑04‑27 OTC AILIO Ameren Illinois 0.42 6,828.00 8,068.00 448.00 -347.00 21,588.00 957.00 6,572.00 15,016.00 6,828.00 2,596.40 5,944.00 142.00 46.00 -1,240.00 102.01 102.01 0.00
2018‑04‑27 OTC AILIP Ameren Illinois 0.38 6,828.00 8,068.00 448.00 -347.00 21,588.00 957.00 6,572.00 15,016.00 6,828.00 2,321.26 5,944.00 142.00 46.00 -1,240.00 91.20 91.20 0.00
2018‑04‑27 OTC AILLI Ameren Illinois 0.43 6,828.00 8,068.00 448.00 -347.00 21,588.00 957.00 6,572.00 15,016.00 6,828.00 2,621.59 5,944.00 142.00 46.00 -1,240.00 103.00 103.00 0.00
2018‑04‑27 OTC AILLN Ameren Illinois 0.42 6,828.00 8,068.00 448.00 -347.00 21,588.00 957.00 6,572.00 15,016.00 6,828.00 2,557.96 5,944.00 142.00 46.00 -1,240.00 100.50 100.50 0.00
2018‑04‑27 NYSE LUB Luby's 0.66 0.55 37.88 2.44 -27.22 219.71 91.41 129.22 90.50 n/a 71.92 n/a n/a 1.60 -17.47 2.63 2.50 -4.94
2018‑04‑27 OTC LBRDB Liberty Broadband 0.21 13.09 2.58 19.57 74.67 11,957.55 2,560.72 10,511.40 1,446.15 13.09 2,208.69 497.76 n/a 78.09 -25.48 83.96 83.96 0.00
2018‑04‑27 NYSE GHC Graham Holdings 0.34 2,591.85 n/a 33.89 857.19 4,760.96 6,022.31 2,884.91 1,871.37 2,591.85 546.20 91.08 0.00 315.79 136.40 608.60 565.40 -7.10
2018‑04‑27 NYSE ESV Ensco 0.35 1,843.00 n/a 224.20 1,005.40 14,533.70 1,387.40 8,593.60 5,940.10 n/a 3,090.35 4,987.30 -2.50 465.40 -132.00 5.45 6.81 24.95
2018‑04‑27 NASDAQ MNTX Manitex International -40.94 213.11 37.11 6.50 45.41 230.78 -30.07 70.07 160.71 213.11 210.20 0.00 0.00 2.50 -0.27 10.31 12.33 19.59
2018‑04‑27 NASDAQ HPJ Highpower International 0.66 244.17 34.80 1.43 0.93 244.52 n/a 69.17 175.35 244.17 46.68 0.00 0.00 18.86 12.58 3.35 2.98 -11.19
2018‑04‑27 AMEX CEI Camber Energy -0.27 1.20 25.53 6.02 -38.34 14.27 -170.86 -26.96 41.23 n/a 6.85 35.94 n/a n/a -18.67 0.55 0.44 -20.00
2018‑04‑27 NYSE DDR DDR 1.89 921.59 1,033.38 188.65 0.00 6,910.45 n/a 2,767.42 4,138.12 n/a 5,121.88 n/a 4.91 16.56 670.67 7.43 13.68 84.12
2018‑04‑27 NYSE BRC Brady 0.55 1,113.32 427.28 5.50 243.66 1,033.41 531.13 734.65 298.76 1,113.32 130.58 58.16 n/a 130.90 131.01 36.90 37.35 1.22
2018‑04‑27 NYSE WLL Whiting Petroleum 1.15 1,080.32 n/a 191.09 -363.70 7,532.71 -2,471.43 3,935.61 3,597.09 n/a 4,553.63 2,861.43 0.00 30.52 -1,529.33 40.34 49.65 23.08
2018‑04‑27 OTC SIGAQ SIGA Technologies -0.26 377.64 31.12 14.76 26.91 133.14 -549.18 -334.62 467.75 n/a 86.96 72.16 n/a 13.93 -18.85 1.10 1.10 0.00
2018‑04‑27 OTC BLBX Blackboxstocks -215.13 0.91 1.63 0.00 -0.40 0.35 -2.90 -0.37 0.00 0.91 80.50 0.03 n/a n/a -1.26 3.50 3.50 0.00
2018‑04‑27 NASDAQ LTEA Long Blockchain -273.96 4.43 13.94 0.19 -0.71 3.24 -28.19 -0.29 3.53 4.43 85.75 n/a n/a 0.37 -14.11 6.39 6.39 0.00
2018‑04‑27 NASDAQ JBSS Sanfilippo & Son 0.89 846.63 83.58 2.91 126.03 426.20 121.64 236.03 190.17 846.63 199.01 29.16 n/a 1.01 58.34 57.98 78.00 34.53
2018‑04‑27 NASDAQ EXPE Expedia -0.26 10,059.84 n/a 181.71 -2,560.00 20,429.00 117.00 4,195.00 16,234.00 10,059.84 1,631.87 4,271.00 0.00 3,423.00 625.14 115.07 125.50 9.06
2018‑04‑27 OTC EOPT Eos Petro -2.33 0.04 0.00 4.67 -23.82 0.07 -166.77 -23.86 23.93 n/a 55.50 n/a n/a 0.00 -20.35 1.00 1.00 0.00
2018‑04‑27 NYSE ESBA Empire State Realty Op 0.05 712.47 516.62 68.47 0.00 4,141.81 n/a 1,973.34 2,168.47 712.47 72.76 610.83 n/a 690.47 195.84 17.42 16.88 -3.10
2018‑04‑27 NYSE F Ford Motor Co. 0.02 156,776.00 n/a 1,133.00 23,386.00 267,230.00 22,529.00 36,400.00 230,696.00 156,776.00 770.16 n/a 36.00 17,940.00 n/a 11.49 10.56 -8.09
2018‑04‑27 OTC UHID Universal Health Services 0.51 10,409.86 9,129.69 145.17 305.15 11,023.52 n/a 5,215.65 5,807.87 10,409.86 700.00 3,921.34 70.38 73.05 1,280.18 106.43 106.43 0.00
2018‑04‑27 OTC CBDS Cannabis Sativa -52.17 0.32 8.01 0.01 -0.78 7.23 -67.78 3.61 1.73 0.32 127.68 n/a 1.89 0.07 -7.85 5.94 5.94 0.00
2018‑04‑27 NYSE FISK Empire State Realty OP 0.05 712.47 516.62 68.47 0.00 4,141.81 n/a 1,973.34 2,168.47 712.47 74.31 610.83 n/a 690.47 195.84 17.45 17.24 -1.20
2018‑04‑27 NYSE OGCP Empire State Realty OP 0.05 712.47 516.62 68.47 0.00 4,141.81 n/a 1,973.34 2,168.47 712.47 72.33 610.83 n/a 690.47 195.84 17.37 17.00 -2.13
2018‑04‑27 NYSE RRTS Roadrunner Transportation Systems -0.46 n/a 2,127.74 0.00 111.29 884.49 -315.46 88.54 795.95 n/a 102.43 194.74 n/a 20.77 -36.45 2.18 2.59 18.81
2018‑04‑27 NYSE ACN Accenture 0.02 36,765.48 n/a 15.54 2,917.04 23,250.79 8,296.83 9,797.33 13,453.47 36,765.48 110.60 25.96 355.41 3,928.84 4,632.61 152.39 166.52 9.27
2018‑04‑27 NYSE UHS Universal Health Services 0.54 10,409.86 9,129.69 145.17 305.15 11,023.52 n/a 5,215.65 5,807.87 10,409.86 741.11 3,921.34 70.38 73.05 1,280.18 114.34 112.67 -1.46
2018‑04‑27 NASDAQ SIGA SIGA Technologies -1.70 377.64 31.12 14.76 26.91 133.14 -549.18 -334.62 467.75 n/a 557.32 72.16 n/a 13.93 -18.85 5.97 7.16 19.93
2018‑04‑27 NASDAQ DLTH Duluth Holdings 0.62 471.45 n/a 1.99 39.99 249.01 46.74 135.10 110.62 471.45 58.94 1.40 3.29 n/a 37.07 17.52 25.02 42.81
2018‑04‑27 NYSE CCG Campus Crest Communities 0.97 106.74 147.60 16.16 n/a 1,583.58 -313.42 465.14 1,039.87 106.74 453.30 971.94 78.57 16.17 -137.53 7.00 7.00 0.00
2018‑04‑27 NYSE CBS.A CBS -0.39 13,692.00 n/a 457.00 2,122.00 20,591.00 -18,650.00 1,983.00 18,608.00 13,692.00 2,192.32 9,706.00 n/a 147.00 2,423.00 50.20 57.40 14.34
2018‑04‑27 OTC AILIH Ameren Illinois 0.40 6,828.00 8,068.00 448.00 -347.00 21,588.00 957.00 6,572.00 15,016.00 6,828.00 2,443.43 5,944.00 142.00 46.00 -1,240.00 96.00 96.00 0.00
2018‑04‑27 OTC AILIM Ameren Illinois 0.40 6,828.00 8,068.00 448.00 -347.00 21,588.00 957.00 6,572.00 15,016.00 6,828.00 2,438.85 5,944.00 142.00 46.00 -1,240.00 95.82 95.82 0.00
2018‑04‑27 NYSE GBL GAMCO Investors -6.97 360.52 215.50 10.16 0.00 116.99 194.73 -72.62 189.62 360.52 512.71 64.15 0.00 27.38 145.02 25.91 26.49 2.24
2018‑04‑27 NASDAQ LBRDK Liberty Broadband Corporation, Class C 0.20 13.09 2.58 19.57 74.67 11,957.55 2,560.72 10,511.40 1,446.15 13.09 2,077.42 497.76 n/a 78.09 -25.48 69.82 77.36 10.80
2018‑04‑27 NASDAQ LBRDA Liberty Broadband 0.19 13.09 2.58 19.57 74.67 11,957.55 2,560.72 10,511.40 1,446.15 13.09 2,067.68 497.76 n/a 78.09 -25.48 69.25 77.21 11.49
2018‑04‑27 OTC AILIN Ameren Illinois 0.40 6,828.00 8,068.00 448.00 -347.00 21,588.00 957.00 6,572.00 15,016.00 6,828.00 2,443.43 5,944.00 142.00 46.00 -1,240.00 96.00 96.00 0.00
2018‑04‑27 OTC AILLM Ameren Illinois 0.41 6,828.00 8,068.00 448.00 -347.00 21,588.00 957.00 6,572.00 15,016.00 6,828.00 2,545.24 5,944.00 142.00 46.00 -1,240.00 100.00 100.00 0.00
2018‑04‑27 NYSE CBS CBS -0.39 13,692.00 n/a 457.00 2,122.00 20,591.00 -18,650.00 1,983.00 18,608.00 13,692.00 2,154.44 9,706.00 n/a 147.00 2,423.00 49.97 57.23 14.53
2018‑04‑27 OTC XREE X Rail Enterprises -2,007.01 0.05 4.85 -1.19 -2.38 0.14 -17.41 -2.25 2.39 0.05 4,524.10 n/a n/a n/a -4.86 3.73 3.73 0.00
2018‑04‑27 NYSE AMBR Amber Road -15.47 67.11 57.18 0.91 -10.08 105.37 -150.42 35.52 69.85 n/a 231.18 14.38 n/a 15.64 -26.96 8.98 8.78 -2.23
2018‑04‑27 NYSE AMID American Midstream Partners -9.53 651.43 945.64 66.47 109.06 1,933.26 n/a 146.40 1,469.68 651.43 613.16 1,219.90 0.00 8.19 -294.20 11.65 11.20 -3.86
2018‑04‑27 NYSE NC NACCO Industries 0.78 104.78 45.47 3.44 121.45 374.18 226.51 224.88 149.29 104.78 177.68 35.77 n/a 83.40 32.81 36.65 32.70 -10.78
2018‑04‑27 OTC WCVC West Coast Ventures Group -23.87 2.72 3.10 -0.14 -2.30 0.46 -2.49 -1.94 2.40 2.72 46.26 n/a n/a 0.01 -0.38 2.50 2.50 0.00
2018‑04‑27 NASDAQ NYNY Empire Resorts 3.01 65.85 95.77 19.27 -53.84 818.55 -322.03 254.30 564.25 65.85 625.24 482.51 n/a 29.63 -29.92 18.50 19.00 2.70
2018‑04‑27 OTC GRWC Grow Condos -215.01 0.14 1.00 0.76 -1.83 2.13 -45.11 -0.45 2.58 0.14 96.91 0.62 n/a 0.03 -0.85 1.06 1.06 0.00
2018‑04‑27 NASDAQ HMNY Helios and Matheson Analytics -0.08 10.44 45.92 98.48 -109.00 177.09 -184.32 -2.77 179.86 10.44 9.09 n/a n/a 42.52 -56.02 2.46 0.10 -95.93
2018‑04‑27 NYSE SMHI SEACOR Marine Holdings 0.98 173.78 146.65 16.53 29.99 1,117.38 175.61 472.00 614.21 173.78 460.46 428.09 31.17 62.74 -128.36 23.57 23.39 -0.76
2018‑04‑25 NASDAQ ALIM Alimera Sciences 8.52 35.91 48.93 5.58 28.39 56.12 -406.76 8.55 47.57 35.91 80.19 0.00 n/a 20.25 -16.45 1.12 1.09 -2.68
2018‑04‑25 NASDAQ NTRA Natera -332.48 210.94 n/a 4.21 83.14 218.66 -479.25 -3.88 222.53 210.94 1,247.25 n/a n/a 33.67 -134.03 11.01 22.64 105.63
2018‑04‑25 NASDAQ REPH Recro Pharma -7.30 71.83 n/a 12.03 34.67 178.45 -120.98 24.58 153.88 71.83 111.56 53.96 n/a 46.28 -40.31 11.27 5.72 -49.25
2018‑04‑25 NYSE BLT Blount International -12.66 828.57 n/a 14.89 210.24 693.13 0.00 110.47 582.65 828.57 482.50 379.04 0.00 25.95 -46.77 10.00 10.00 0.00
2018‑04‑25 NASDAQ SGYP Synergy Pharmaceuticals -12.07 16.82 0.00 5.27 88.68 132.65 -843.43 -38.63 171.28 16.82 466.34 98.97 n/a 98.66 -222.20 1.59 1.90 19.50
2018‑04‑25 NASDAQ ARLZ Aralez Pharmaceuticals -0.19 105.95 n/a 26.98 -23.52 481.18 -382.63 -6.58 487.76 105.95 14.78 274.57 n/a 43.89 -96.50 1.35 0.32 -76.67
2018‑04‑25 NASDAQ LTRPB Liberty TripAdvisor Holdings -0.62 1,569.00 n/a 25.00 470.00 5,392.00 166.00 387.00 1,644.00 1,569.00 1,258.62 484.00 3,361.00 656.00 -1,792.00 10.75 17.75 65.16
2018‑04‑25 AMEX TIS Orchids Paper Products 0.33 162.48 n/a 4.98 -149.51 343.84 35.12 139.52 204.32 162.48 43.75 0.03 n/a n/a -3.92 7.08 4.24 -40.11
2018‑04‑25 NASDAQ CAAS China Automotive Systems 0.41 499.06 73.00 1.75 165.45 725.72 n/a 316.49 402.31 499.06 128.16 n/a 6.92 78.73 19.27 4.28 4.05 -5.37
2018‑04‑25 NASDAQ ASUR Asure Software -2.69 54.44 n/a 4.63 13.67 271.80 -278.02 64.67 207.13 54.44 200.12 114.59 n/a 25.81 -1.00 14.94 16.01 7.16
2018‑04‑25 NASDAQ DEPO DepoMed -0.92 380.72 n/a 73.55 -63.82 1,002.07 -185.68 206.09 795.98 380.72 522.05 n/a n/a 101.69 -42.18 6.67 8.14 22.04
2018‑04‑25 NASDAQ RAIL FreightCar America 1.02 409.47 n/a 0.16 153.96 317.63 154.98 226.08 91.55 409.47 208.81 n/a n/a 65.25 -31.79 13.38 17.16 28.25
2018‑04‑25 NYSE REV Revlon -0.41 2,693.70 n/a 149.80 105.30 3,042.10 -1,651.10 -855.70 3,897.80 2,693.70 876.46 2,905.80 n/a 55.70 -22.30 22.80 16.30 -28.51
2018‑04‑25 NASDAQ KGJI Kingold Jewelry 0.20 2,009.73 13.93 152.95 806.71 2,937.05 n/a 398.67 2,538.38 2,009.73 81.98 890.64 0.00 1.00 185.99 1.30 1.25 -3.85
2018‑04‑25 OTC CLOK Cipherloc -166.87 0.47 4.71 0.05 -0.43 0.45 -52.12 -0.41 0.86 0.47 67.65 n/a n/a 0.43 -4.37 2.60 2.60 0.00
2018‑04‑25 NASDAQ CORI Corium International 9.89 31.86 n/a 8.30 88.59 122.47 -246.58 36.32 86.16 31.86 288.40 0.40 n/a 94.22 -39.76 10.00 7.89 -21.10
2018‑04‑25 NYSE INSW International Seaways 0.59 290.10 n/a 40.44 75.18 1,612.47 -209.86 1,063.64 548.83 290.10 627.58 521.27 n/a 53.47 -108.23 20.78 21.46 3.27
2018‑04‑25 NYSE HESM Hess Midstream Partners 0.22 565.80 0.00 1.40 36.60 2,661.30 n/a 2,585.40 75.90 565.80 569.93 n/a n/a 37.50 286.20 19.61 20.73 5.71
2018‑04‑25 OTC CRCO Carolco Pictures -25.40 0.04 1.18 0.04 -2.76 0.44 -11.85 -2.75 3.19 0.04 69.95 n/a 0.00 0.42 -1.14 0.84 0.84 0.00
2018‑04‑25 NASDAQ AMAG AMAG Pharmaceuticals -1.39 609.95 n/a 68.38 189.03 1,834.95 -530.92 740.00 1,094.95 609.95 763.77 738.56 n/a 231.74 -293.26 20.00 21.85 9.25
2018‑04‑25 OTC GOPH Gopher Protocol -32.05 9.01 7.85 2.16 -2.03 12.73 -28.49 6.19 6.54 9.01 135.26 n/a n/a n/a -7.30 1.03 1.03 0.00
2018‑04‑25 NASDAQ ESND Essendant 1.27 5,037.33 n/a 26.70 784.80 1,712.06 1,162.24 441.35 1,270.71 5,037.33 537.73 536.40 n/a 30.97 -243.39 9.60 14.42 50.21
2018‑04‑25 OTC TDYS TetriDyn Solutions -107.72 0.00 3.71 0.66 -11.20 1.08 -68.66 -11.40 12.48 0.00 1,227.65 1.92 n/a 0.14 -12.70 10.00 10.00 0.00
2018‑04‑25 NYSE RJD Raymond James Financial 0.70 6,524.88 5,284.90 153.78 0.00 36,030.87 4,626.06 5,940.99 29,988.65 6,524.88 3,706.35 0.00 101.23 3,139.94 n/a 25.41 25.41 0.00
2018‑04‑25 NASDAQ HDRA Hydra Industries Acquisition -3.33 122.54 n/a 29.36 -20.94 212.74 -383.56 -5.24 217.99 122.54 181.55 134.50 n/a n/a -11.90 8.45 8.45 0.00
2018‑04‑25 NASDAQ MBII Marrone Bio Innovations 15.42 18.17 30.63 3.37 18.84 48.03 -266.18 13.75 34.27 18.17 202.16 21.33 n/a 14.76 -23.00 1.67 1.94 16.17
2018‑04‑25 NASDAQ BEAT BioTelemetry -16.02 286.78 174.13 4.90 48.20 528.02 -152.70 258.35 271.67 286.78 1,639.71 199.16 -2.00 36.35 -1.76 33.75 50.35 49.19
2018‑04‑25 NASDAQ CPSI Computer Programs & Systems 225.68 276.93 156.11 7.74 24.60 325.38 -14.46 142.57 182.82 276.93 472.58 142.06 n/a 1.73 -4.81 30.00 34.05 13.50
2018‑04‑25 NYSE MPO Midstates Petroleum 0.70 228.75 308.25 5.59 -12.28 645.62 -71.14 491.93 153.69 228.75 341.98 78.06 n/a 8.43 -79.49 14.31 13.02 -9.01
2018‑04‑25 NASDAQ SIEN Sientra -26.64 36.54 85.26 1.23 9.22 88.72 -298.89 9.84 78.87 36.54 551.28 27.99 n/a 16.06 -62.89 12.99 19.93 53.43
2018‑04‑25 NYSE NBR Nabors Industries 0.75 2,564.28 n/a 222.89 727.54 8,299.83 1,232.52 2,709.61 5,356.43 2,564.28 1,907.72 4,295.64 27.40 367.04 -141.94 7.67 5.91 -22.95
2018‑04‑25 NYSE GJR Synthetic Fixed-Income Sec STRATS 2006-01, Float Rate Procter & Gamble -4.33 65,058.00 n/a 465.00 -3,716.00 120,406.00 96,124.00 55,778.00 64,628.00 65,058.00 56,737.82 19,714.00 594.00 5,569.00 13,955.00 22.25 22.25 0.00
2018‑04‑25 NASDAQ MITL Mitel Networks -7.81 1,059.10 610.70 18.70 12.50 1,588.40 -981.50 358.50 1,229.90 1,059.10 1,335.28 602.80 n/a 43.10 -31.80 11.13 10.98 -1.35
2018‑04‑25 NASDAQ OMEX Odyssey Marine Exploration -2.67 1.25 0.00 2.73 -33.94 3.49 -236.45 -24.25 44.01 1.25 66.89 0.00 -16.27 1.36 -8.36 8.06 7.50 -6.95
2018‑04‑25 NASDAQ IMKTA Ingles Markets 0.75 4,002.70 837.14 47.46 203.40 1,774.58 545.67 558.99 1,215.58 4,002.70 419.59 888.88 n/a 6.93 127.91 34.55 29.55 -14.47
2018‑04‑25 NASDAQ EGLE Eagle Bulk Shipping 0.90 236.78 n/a 29.38 71.24 814.94 -427.90 463.69 351.26 236.78 416.86 321.47 n/a 57.90 -0.14 5.24 5.45 4.01
2018‑04‑25 NYSE IT Gartner -3.96 3,311.49 0.00 127.95 -875.19 6,915.03 1,613.98 987.57 5,927.46 3,311.49 12,785.49 2,975.78 n/a 189.98 -6.33 117.38 138.84 18.28
2018‑04‑25 NASDAQ SSP Scripps -0.57 864.83 n/a 26.70 366.87 2,083.98 -120.64 904.69 1,179.29 864.83 155.96 701.16 0.00 130.38 -1.90 11.84 12.90 8.95
2018‑04‑25 NASDAQ JMBA Jamba -12.53 70.93 74.12 0.33 -13.30 34.73 -381.26 -11.66 46.38 70.93 173.96 n/a 0.00 7.53 -3.19 9.26 11.22 21.17
2018‑04‑25 NASDAQ BBRG Bravo Brio Restaurant Group -1.90 407.61 n/a 2.46 -85.02 133.88 -154.98 -32.27 166.15 407.61 61.18 42.00 n/a 1.74 -8.69 4.00 4.00 0.00
2018‑04‑25 NASDAQ VIVE Viveve Medical 4.12 15.29 41.17 3.17 44.38 56.64 -118.07 18.96 37.67 15.29 78.80 49.90 n/a 38.38 -33.73 3.07 2.56 -16.61
2018‑04‑25 OTC PAYM PayMeOn -435.69 0.01 2.36 0.15 -1.92 2.61 -15.23 -0.18 2.57 0.01 78.61 n/a 0.22 0.19 -2.35 0.60 0.60 0.00
2018‑04‑25 NASDAQ EAGLW Double Eagle Acquisition 0.44 445.94 n/a 119.31 -26.59 1,432.47 -1,640.47 429.79 954.37 445.94 118.50 662.20 48.31 2.86 -58.32 1.26 1.40 11.11
2018‑04‑25 NASDAQ FRSH Papa Murphy's Holdings -13.75 118.66 n/a 5.08 -20.87 259.89 -25.06 95.91 163.99 118.66 89.29 90.57 n/a 1.52 -14.27 4.98 5.27 5.82
2018‑04‑25 NASDAQ CSOD Cornerstone OnDemand 481.56 481.99 388.37 14.76 182.90 934.73 -512.34 32.36 902.37 481.99 3,127.55 n/a n/a 413.35 -49.26 42.99 53.59 24.66
2018‑04‑25 NASDAQ EVK Ever-Glory International Group 0.54 415.58 120.99 0.00 67.71 221.51 96.01 100.12 122.73 415.58 54.75 n/a -1.33 65.18 14.75 3.85 3.62 -5.84
2018‑04‑25 NASDAQ PEIX Pacific Ethanol 0.37 1,632.26 n/a 12.94 118.68 724.48 -576.62 349.02 349.85 1,632.26 122.67 248.15 25.61 57.38 -25.59 3.45 2.90 -15.94
2018‑04‑25 NYSE UAN CVR Partners 0.84 330.80 340.02 62.90 59.56 1,239.49 n/a 530.80 708.69 330.80 413.48 626.65 n/a 61.11 -9.22 3.07 3.74 21.82
2018‑04‑25 NASDAQ CWST Casella Waste Systems -6.28 599.31 n/a 25.16 0.31 631.38 -399.00 -38.82 670.19 599.31 1,058.35 514.46 0.00 2.39 -12.58 24.27 25.65 5.69
2018‑04‑25 OTC NWBO Northwest Biotherapeutics -1.19 0.34 n/a 5.54 -102.56 49.78 n/a -80.82 112.80 0.34 96.48 31.73 n/a 0.20 -54.68 0.23 0.23 0.00
2018‑04‑25 NASDAQ LTRPA Liberty TripAdvisor Holdings -0.63 1,569.00 n/a 25.00 470.00 5,392.00 166.00 387.00 1,644.00 1,569.00 1,301.89 484.00 3,361.00 656.00 -1,792.00 9.60 17.50 82.29
2018‑04‑25 NASDAQ XPER Xperi -4.54 373.73 405.23 28.29 280.32 1,226.36 249.78 610.36 616.00 373.73 801.65 494.00 n/a 34.97 -31.50 22.10 16.45 -25.57
2018‑04‑25 NASDAQ GIFI Gulf Island Fabrication 0.66 171.02 n/a 0.35 137.07 269.12 102.92 214.09 55.04 171.02 142.16 n/a n/a 6.49 -68.40 10.10 9.50 -5.94
2018‑04‑25 AMEX VISI Volt Information Sciences 1.21 1,194.44 n/a 3.79 114.12 265.00 27.30 67.00 198.00 1,194.44 56.78 48.76 n/a 34.18 39.16 2.75 3.85 40.00
2018‑04‑25 OTC BLGO BioLargo -11.74 0.52 6.09 3.86 -3.94 1.46 -103.83 -5.20 6.07 0.52 61.08 1.77 0.59 0.92 -5.90 0.50 0.50 0.00
2018‑04‑25 OTC TGLSW Tecnoglass 0.64 314.46 64.82 19.87 150.13 488.10 27.77 138.67 348.09 314.46 66.09 0.22 1.35 30.61 34.36 1.87 1.87 0.00
2018‑04‑25 NASDAQ XRAY DENTSPLY SIRONA -14.91 3,993.40 n/a 38.30 1,105.10 10,372.80 2,375.90 6,693.10 3,667.60 3,993.40 10,061.88 1,645.50 12.10 317.10 -1,562.30 49.16 45.03 -8.40
2018‑04‑25 NYSE RESI Altisource Residential 0.96 94.17 276.93 59.58 0.00 1,921.12 -572.68 608.87 1,312.24 94.17 568.62 n/a n/a 115.07 -182.76 9.65 10.88 12.75
2018‑04‑25 NYSE KFS Kingsway Financial Services -0.53 193.19 211.25 4.98 0.00 493.00 -356.27 35.88 446.35 193.19 73.35 223.91 5.29 47.20 -13.55 3.85 2.95 -23.38
2018‑04‑25 NASDAQ HAWK Blackhawk Network Holdings -8.62 2,231.61 2,236.21 32.09 -111.39 2,725.67 62.10 684.52 2,037.10 2,231.61 2,578.83 775.00 4.04 351.10 -4.61 44.85 45.15 0.67
2018‑04‑25 NYSE BW Babcock & Wilcox Enterprises -1.03 1,578.26 n/a 3.80 -12.07 1,266.51 -613.02 61.32 1,196.52 1,578.26 102.28 n/a 8.67 37.38 -102.77 2.35 2.40 2.13
2018‑04‑25 NYSE HOV Hovnanian Enterprises -0.55 2,451.66 n/a 185.21 0.00 1,642.49 -1,229.01 -499.98 2,142.47 2,451.66 270.59 0.00 n/a 253.78 n/a 1.98 1.67 -15.66
2018‑04‑25 NASDAQ MAT Mattel -13.30 4,881.95 n/a 105.21 1,234.49 5,304.09 1,848.96 982.47 4,321.62 4,881.95 5,497.39 2,871.77 n/a 526.72 -342.82 13.48 15.97 18.47
2018‑04‑25 NASDAQ REGI Renewable Energy Group 0.87 2,158.24 n/a 18.75 351.07 1,407.05 349.32 775.51 631.55 2,158.24 639.97 227.28 0.00 69.29 -73.81 13.00 16.70 28.46
2018‑04‑25 NASDAQ INCR INC Research Holdings -1.58 2,672.06 n/a 63.73 110.15 7,241.90 -504.19 2,907.26 4,334.65 2,672.06 4,162.64 2,939.62 n/a 186.72 -28.87 40.50 40.50 0.00
2018‑04‑25 NASDAQ SBBP Strongbridge Biopharma -3.62 7.05 n/a 4.31 86.85 163.53 -271.61 1.85 161.67 7.05 241.33 86.53 n/a 92.41 -73.74 7.30 5.05 -30.82
2018‑04‑25 OTC HNGR Hanger -1.80 1,040.77 n/a 0.10 107.86 644.28 -383.15 -53.58 697.86 1,040.77 485.72 515.55 n/a 32.91 -19.69 13.20 13.20 0.00
2018‑04‑25 NYSE OMP Oasis Midstream Partners 0.48 182.22 n/a 6.96 -20.58 767.64 n/a 565.87 201.77 182.22 270.38 117.00 n/a 4.05 102.36 17.67 19.50 10.36
2018‑04‑25 NASDAQ CARB Carbonite -4.63 239.46 181.46 7.19 -40.74 456.12 -143.52 67.44 388.68 239.46 1,081.85 203.40 n/a 71.01 -12.06 30.10 37.90 25.91
2018‑04‑25 NYSE RNGR Ranger Energy Sevices 0.90 154.00 n/a 6.30 -4.80 262.50 -12.50 97.80 77.10 154.00 92.30 21.90 87.60 1.10 -20.60 8.40 9.85 17.26
2018‑04‑25 NASDAQ STCN Steel Connect -0.95 436.62 56.13 8.25 -22.77 843.03 -7,355.50 118.66 689.20 436.62 119.21 390.27 n/a 99.72 -19.76 2.00 2.12 6.00
2018‑04‑25 AMEX FTNW FTE Networks -2.30 243.41 38.64 n/a 12.54 171.46 -48.47 12.79 158.67 243.41 111.11 0.12 n/a 9.64 -1.63 16.30 17.73 8.77
2018‑04‑25 NASDAQ WIN Windstream Holdings -0.18 5,852.90 n/a 875.40 -344.50 10,981.30 -2,600.00 -1,337.20 12,318.50 5,852.90 758.98 5,947.20 n/a 60.50 -1,593.50 1.51 3.46 129.14
2018‑04‑25 AMEX XTNT Xtant Medical Holdings -2.03 82.61 87.94 14.70 28.14 104.78 -150.20 15.61 89.17 82.61 79.77 76.65 n/a 6.17 -37.83 7.25 6.13 -15.45
2018‑04‑25 NYSE IVC Invacare -0.01 966.50 n/a 22.91 232.93 1,067.28 173.49 422.67 644.61 966.50 0.11 244.37 n/a 150.62 -40.16 18.60 17.60 -5.38
2018‑04‑25 NYSE TDS Telephone and Data Systems 0.64 5,044.00 5,149.00 170.00 1,293.00 9,481.00 2,696.00 4,472.00 5,009.00 5,044.00 2,555.53 2,431.00 667.00 779.00 -105.00 28.94 24.40 -15.69
2018‑04‑25 NASDAQ PDLI PDL BioPharma 0.76 320.06 126.28 20.22 459.98 1,100.40 944.25 843.11 257.29 320.06 479.89 n/a n/a 405.08 193.78 2.88 2.54 -11.81
2018‑04‑25 NYSE RIG Transocean 0.45 2,973.00 n/a 491.00 3,237.00 25,695.00 1,719.00 13,424.00 12,271.00 2,973.00 5,854.55 9,855.00 3.00 2,712.00 -2,504.00 12.55 12.71 1.27
2018‑04‑25 OTC MDNDF McDonalds Co. -5.42 24,621.90 n/a 884.80 2,686.50 32,120.30 46,666.90 -2,030.80 34,151.10 24,621.90 23,474.02 27,207.10 n/a 2,412.20 7,744.50 28.80 28.80 0.00
2018‑04‑25 OTC PWON Powin -24.57 5.17 6.53 0.00 -11.36 12.77 -46.80 -1.96 14.73 5.17 54.32 5.63 0.00 1.45 -7.77 1.20 1.20 0.00
2018‑04‑25 NYSE VSLR Vivint Solar 2.07 268.03 121.99 64.26 -1.19 1,965.78 -277.01 300.79 1,477.25 268.03 599.71 972.75 57.63 78.47 -84.25 3.95 5.30 34.18
2018‑04‑25 NASDAQ KERX Keryx Biopharmaceuticals -15.54 60.64 162.33 63.00 74.63 140.12 -1,019.82 -31.60 171.73 60.64 538.38 0.00 n/a 60.09 -101.69 4.61 4.33 -6.07
2018‑04‑25 NASDAQ SRCL Stericycle -2.36 3,580.70 n/a 94.00 -189.30 7,015.70 2,063.50 2,940.00 4,063.60 3,580.70 5,772.14 2,720.00 12.10 49.40 -7.60 60.80 68.25 12.25
2018‑04‑25 NASDAQ MLNK ModusLink Global Solutions -1.14 436.62 56.13 8.25 -22.77 843.03 -7,355.50 118.66 689.20 436.62 142.09 390.27 n/a 99.72 -19.76 2.36 2.36 0.00
2018‑04‑25 NYSE AFL AFLAC 1.37 21,667.00 n/a 240.00 0.00 147,356.00 30,183.00 24,287.00 123,069.00 21,667.00 33,490.47 5,372.00 n/a 4,080.00 4,087.00 45.41 43.06 -5.18
2018‑04‑25 NASDAQ IVTY Invuity 8.65 39.62 63.14 2.37 34.38 56.81 -197.33 10.56 46.25 39.62 90.16 29.18 n/a 29.54 -35.26 3.55 4.20 18.31
2018‑02‑22 NYSE CGI Celadon Group 0.32 1,065.36 1,013.15 13.79 -17.87 981.72 212.57 368.22 0.00 1,065.36 97.63 114.50 n/a 6.14 52.21 3.75 3.45 -8.00
2018‑01‑26 NASDAQ FTRPR Frontier Communications -0.17 9,128.00 3,806.00 1,534.00 -1,457.00 24,678.00 -2,089.00 2,396.00 22,282.00 9,128.00 788.56 17,530.00 n/a 201.00 -1,568.00 12.66 9.84 -22.27
2018‑01‑26 OTC SARCF Seair -4.86 3.48 9.17 2.37 -22.91 0.25 -63.48 -22.91 23.16 3.48 111.32 n/a -0.00 0.09 -8.40 0.04 0.04 0.00
2018‑01‑26 NYSE AR Antero Resources 0.82 3,655.57 2,732.45 268.70 10.18 15,422.85 1,589.90 8,181.15 6,501.75 3,655.57 6,661.22 4,876.71 739.95 23.15 740.09 20.00 21.16 5.80
2018‑01‑26 NASDAQ FTR Frontier Communications -0.09 9,128.00 3,806.00 1,534.00 -1,457.00 24,678.00 -2,089.00 2,396.00 22,282.00 9,128.00 406.30 17,530.00 n/a 201.00 -1,568.00 8.26 4.71 -42.98
2018‑01‑26 NASDAQ GPOR Gulfport Energy 0.67 1,320.30 771.94 108.20 -239.33 6,028.39 -1,185.84 3,088.89 2,939.50 1,320.30 2,040.48 2,239.65 n/a 118.61 548.37 12.53 11.86 -5.35
2018‑01‑26 OTC AILLL Ameren Illinois 0.11 6,828.00 8,068.00 448.00 -347.00 21,588.00 957.00 6,572.00 15,016.00 6,828.00 676.52 5,944.00 142.00 46.00 -1,240.00 26.58 26.58 0.00
2018‑01‑26 NYSE ARC ARC Document Solutions 10.13 394.58 n/a 6.18 37.46 325.80 21.15 131.55 186.68 394.58 107.27 117.89 7.58 13.97 0.22 2.44 2.45 0.41
2018‑01‑24 NASDAQ RKDA Arcadia Biosciences 33.99 4.03 18.34 0.75 18.21 22.60 -175.50 0.67 21.93 4.03 22.67 0.00 n/a 20.42 -14.31 5.38 7.43 38.10
2018‑01‑09 NASDAQ MCEP Mid-Con Energy Partners 0.78 56.98 n/a 6.47 -1.21 221.34 n/a 71.18 150.16 56.98 57.28 89.24 n/a 0.61 -20.89 1.96 1.75 -10.71
2017‑12‑29 NYSE VNCE Vince Holding -2.37 272.58 n/a 5.54 33.43 225.96 -1,044.26 69.33 156.63 272.58 103.97 49.60 n/a 5.23 -18.32 6.19 20.27 227.46
2017‑12‑14 OTC SNCR Synchronoss Technologies 1.96 402.36 n/a 55.77 276.67 982.90 -54.61 390.82 592.08 402.36 295.20 228.06 n/a 310.43 -129.60 8.86 7.00 -20.99
2017‑12‑08 OTC TTEG Turbine Truck Engines -574.60 7.96 3.09 0.55 -0.14 4.84 -11.04 0.31 4.56 7.96 171.74 0.41 -0.03 0.86 -0.11 0.80 0.80 0.00
2017‑12‑07 NASDAQ INSE Inspired Entertainment -2.47 122.54 n/a 29.36 -20.94 212.74 -383.56 -5.24 217.99 122.54 131.06 134.50 n/a n/a -11.90 8.90 6.40 -28.09
2017‑11‑30 OTC SENZ Sport Endurance -42.61 0.00 0.53 0.83 -1.68 0.27 -4.17 -1.68 1.95 0.00 71.72 n/a n/a 0.25 -0.52 0.90 0.90 0.00
2017‑11‑22 OTC CCGN Consumer Capital Group -39.96 0.05 1.94 0.00 -1.59 1.73 -10.89 -3.06 6.31 0.05 122.44 n/a -1.52 1.03 -1.89 4.50 4.50 0.00
2017‑11‑17 NASDAQ MTSI MACOM Technology Solutions Holdings -11.16 698.77 342.97 28.86 386.62 1,561.17 -306.05 758.27 802.90 698.77 1,594.36 666.81 n/a 162.69 -16.08 32.85 23.90 -27.25
2017‑11‑17 NASDAQ CAPR Capricor Therapeutics 3.70 2.67 15.53 0.40 13.14 15.39 -55.22 10.53 4.85 2.67 39.01 n/a n/a 7.17 -12.86 2.22 1.30 -41.44
2017‑11‑17 NASDAQ FSNN Fusion Telecommunications International -5.14 150.53 72.89 8.65 13.19 150.90 -201.32 33.95 117.10 150.53 283.36 0.00 -0.15 31.00 -5.39 2.85 3.78 32.63
2017‑11‑17 NASDAQ LONE Lonestar Resources US 1.36 94.07 n/a 20.77 -57.46 624.52 -118.83 198.30 351.45 94.07 255.49 325.76 n/a 2.04 -31.34 3.76 10.04 167.02
2017‑11‑17 NASDAQ PFMT Performant Financial 14.52 132.05 139.13 6.97 21.92 146.28 16.32 89.24 57.04 132.05 113.33 40.37 n/a 8.66 -7.09 1.84 2.20 19.57
2017‑11‑17 OTC ICLDW InterCloud Systems -0.17 34.52 23.45 7.05 -15.13 12.79 -188.06 -32.02 44.48 34.52 5.58 0.11 -0.56 0.36 -16.42 0.30 0.30 0.00
2017‑11‑10 NASDAQ FOSL Fossil Group 2.59 2,788.16 1,783.12 43.21 632.53 1,515.67 334.84 521.45 994.22 2,788.16 1,323.54 335.54 5.11 229.86 -424.28 6.60 26.89 307.42
2017‑11‑10 NYSE LGF.B Lions Gate Entertainment Class B Non-Voting -1.29 4,129.10 n/a 193.70 -639.30 8,967.60 516.60 3,155.90 70.30 4,129.10 1,857.30 2,478.30 1.00 378.10 248.70 30.05 23.91 -20.43
2017‑11‑10 NASDAQ GWGH GWG Holdings 0.27 64.13 86.86 54.42 0.00 866.50 -48.63 163.75 702.75 64.13 45.93 0.00 n/a 141.21 n/a 10.09 7.58 -24.88
2017‑11‑10 NASDAQ EXTR Extreme Networks -10.13 598.12 325.22 4.09 32.29 740.49 -822.45 112.92 627.56 598.12 1,002.47 178.68 n/a 103.18 -0.73 11.24 8.84 -21.35
2017‑11‑09 NASDAQ VOXX VOXX International 0.54 507.09 151.40 3.47 167.17 560.94 193.73 453.58 114.80 507.09 136.72 8.15 -7.44 49.83 -19.10 6.55 5.55 -15.27
2017‑11‑07 NYSE GCO Genesco 1.13 2,907.02 n/a 5.42 465.49 1,317.42 605.98 826.91 488.59 2,907.02 826.62 105.68 1.93 30.88 -96.25 23.75 40.75 71.58
2017‑11‑07 NASDAQ LSCC Lattice Semiconductor -12.30 385.96 n/a 18.81 214.51 644.83 -456.41 245.67 399.16 385.96 829.71 300.81 n/a 99.39 -47.62 6.40 6.69 4.53
2017‑11‑07 OTC IARE Inventrust Properties 0.70 251.81 236.98 30.16 0.00 2,675.24 n/a 1,940.06 735.18 251.81 1,355.05 629.85 0.00 292.56 14.83 1.75 1.75 0.00
2017‑11‑07 NYSE USM United States Cellular 0.45 3,890.00 4,194.00 113.00 975.00 7,048.00 2,375.00 3,907.00 3,141.00 3,890.00 1,778.31 1,618.00 11.00 509.00 -304.00 32.96 33.41 1.37
2017‑11‑07 OTC NMKTF Newmarket Gold 0.11 2,198.40 n/a 21.86 583.46 1,779.46 787.44 654.78 1,124.68 2,198.40 74.26 624.89 n/a 72.83 336.77 6.30 6.30 0.00
2017‑11‑07 NASDAQ CCN CardConnect -3.37 589.32 601.37 5.12 21.30 168.80 -44.63 -40.66 172.17 589.32 469.38 127.97 n/a 11.46 -12.05 15.05 15.05 0.00
2017‑11‑07 NYSE RRD Donnelley & Sons Co. -0.43 6,939.60 n/a 179.60 607.20 3,680.60 -2,232.30 -202.80 3,868.90 6,939.60 392.98 2,188.50 14.50 235.20 226.50 7.99 5.51 -31.04
2017‑11‑07 NYSE KDMN Kadmon Holdings 62.10 12.26 77.83 5.96 1.27 63.78 -234.31 7.93 55.85 12.26 267.90 33.08 n/a 49.17 -68.56 3.68 3.38 -8.15
2017‑11‑07 OTC OMNTD Ominto -6.26 17.73 n/a 0.30 -17.07 58.39 -67.74 1.81 43.39 17.73 120.63 0.00 13.19 9.87 -10.58 6.98 6.98 0.00
2017‑11‑07 NYSE UZC United States Cellular 0.34 3,890.00 4,194.00 113.00 975.00 7,048.00 2,375.00 3,907.00 3,141.00 3,890.00 1,351.74 1,618.00 11.00 509.00 -304.00 26.00 25.71 -1.12
2017‑11‑07 NASDAQ GNUS Genius Brands International 6.48 5.34 10.25 0.00 4.60 26.98 -42.64 15.59 11.39 5.34 21.38 0.00 0.00 6.22 -4.91 3.21 2.61 -18.69
2017‑11‑07 NASDAQ ELGX Endologix -3.17 181.16 163.15 22.06 68.12 349.34 -539.77 58.89 290.45 181.16 448.62 210.59 n/a 48.02 -41.82 4.83 5.30 9.62
2017‑11‑07 OTC GELT General Agriculture 0.92 27.42 1.03 0.07 13.55 66.73 60.70 65.89 0.00 27.42 60.49 n/a n/a 0.62 14.25 3.80 3.80 0.00
2017‑11‑07 AMEX CQP Cheniere Energy Partners -6.05 5,601.00 4,213.00 747.00 2,373.00 28,341.00 -4,270.00 -1,397.00 29,738.00 5,601.00 8,908.67 25,656.00 3,104.00 715.00 1,388.00 28.25 36.61 29.59
2017‑11‑07 OTC CIEC Chisen Electric -2,262,285.95 119.56 n/a 8.81 -85.00 229.79 -22.98 -14.37 243.90 119.56 32,500,000.00 n/a 0.26 10.38 -3.08 65,000.00 65,000.00 0.00
2017‑11‑07 OTC COTE Coates International -1,051.68 0.02 n/a 1.15 -7.79 2.26 -75.05 -6.38 8.63 0.02 6,705.30 n/a n/a 0.05 -6.76 113.00 113.00 0.00
2017‑11‑07 NASDAQ IMMU Immunomedics 59.91 3.09 n/a 5.48 275.54 379.89 -678.52 72.63 308.07 3.09 4,299.13 n/a -0.81 306.75 -79.15 10.13 26.14 158.05
2017‑11‑07 NASDAQ CETC Hongli Clean Energy Technologies 0.34 18.95 105.62 2.50 -5.56 38.49 18.94 32.74 5.75 18.95 11.13 n/a n/a 0.04 -98.50 4.64 4.64 0.00
2017‑11‑07 NASDAQ NXTD NXT-ID -6.89 23.32 15.27 7.74 0.74 46.58 -44.54 18.23 26.55 23.32 44.42 0.53 n/a 4.40 -3.64 1.70 1.78 4.71
2017‑11‑07 AMEX AE Adams Resources & Energy 1.15 1,322.06 n/a 0.03 117.88 284.51 135.21 147.33 137.18 1,322.06 169.67 n/a n/a 111.54 1.50 44.35 41.00 -7.55
2017‑11‑07 OTC SCND Scientific Industries 0.96 8.15 3.04 0.00 3.78 7.36 2.94 5.50 1.86 8.15 4.62 0.00 n/a 0.68 -0.16 3.09 3.09 0.00
2017‑11‑07 NYSE MCS Marcus Corporation 1.59 622.71 n/a 12.10 -73.12 992.06 405.43 449.48 542.57 622.71 643.39 302.69 0.07 8.21 75.59 26.50 33.15 25.09
2017‑11‑07 OTC DPDW Deep Down 0.71 19.48 9.38 0.00 7.54 22.45 -50.23 21.00 1.45 19.48 14.91 0.07 n/a n/a -0.84 1.11 1.11 0.00
2017‑11‑07 NASDAQ SPU SkyPeople Fruit Juice 5.39 10.46 100.82 0.00 -56.92 192.57 -5.14 12.57 159.36 10.46 67.78 23.12 20.64 3.53 -99.09 2.60 2.60 0.00
2017‑11‑07 OTC WINT Windtree Therapeutics -0.17 1.49 24.03 1.86 -13.75 2.97 -641.63 -28.07 31.03 1.49 4.82 0.00 n/a 1.85 -22.55 1.28 1.28 0.00
2017‑11‑07 NASDAQ NMRX Numerex 235.08 70.64 n/a 1.70 0.01 82.09 -58.80 44.66 37.43 70.64 77.34 15.74 n/a 6.58 22.80 3.48 3.93 12.93
2017‑11‑07 NASDAQ FRED Fred's 0.76 1,805.40 n/a 6.30 155.71 596.75 39.50 160.29 436.47 1,805.40 66.52 175.60 n/a 6.08 -131.73 4.25 2.20 -48.24
2017‑11‑07 NYSE WNC Wabash National -32.44 1,767.16 n/a 16.40 302.82 1,409.55 115.25 513.27 896.28 1,767.16 1,149.80 542.18 n/a 152.53 130.82 19.08 19.88 4.19
2017‑11‑07 NYSE LGF.A Lions Gate Entertainment -1.34 4,129.10 n/a 193.70 -639.30 8,967.60 516.60 3,155.90 70.30 4,129.10 1,956.48 2,478.30 1.00 378.10 248.70 26.09 24.87 -4.68
2017‑11‑07 NASDAQ PNK Pinnacle Entertainment -1.56 2,561.85 n/a 380.90 -29.96 3,884.76 -1,152.06 -310.40 4,186.21 2,561.85 2,032.10 795.20 8.95 152.42 428.62 26.86 34.70 29.19
2017‑11‑07 NASDAQ ACOR Acorda Therapeutics -8.10 588.29 524.34 18.66 310.83 1,187.07 -435.73 549.92 637.15 588.29 1,350.81 0.00 0.00 226.28 -232.81 28.65 28.75 0.35
2017‑11‑07 NASDAQ BSPM Biostar Pharmaceuticals 0.19 2.38 4.48 0.21 -4.28 41.43 -4.99 36.15 0.00 2.38 5.85 n/a n/a 0.36 -3.56 1.52 2.24 46.89
2017‑11‑07 NASDAQ AMEH Apollo Medical Holdings -15.36 357.75 67.96 0.08 -6.97 41.17 -45.15 -7.34 48.46 357.75 153.85 0.00 0.05 30.20 -10.54 9.50 27.22 186.53
2017‑11‑07 NYSE AFGE American Financial Group 0.46 6,865.00 n/a 85.00 0.00 60,656.00 n/a 5,183.00 55,473.00 6,865.00 2,300.75 1,301.00 0.00 1,659.00 724.00 26.06 25.93 -0.50
2017‑11‑07 NYSE BBG Bill Barrett 0.89 252.84 n/a 57.71 218.73 1,390.71 -681.06 598.55 792.15 252.84 534.09 617.74 n/a 314.47 -65.92 6.71 4.84 -27.87
2017‑11‑07 NASDAQ TESO Tesco 0.56 134.74 249.52 0.81 188.26 344.28 9.14 309.58 34.70 134.74 172.86 n/a n/a 91.49 -114.78 4.25 3.70 -12.94
2017‑11‑07 NASDAQ NKTR Nektar Therapeutics -461.76 307.71 n/a 22.09 255.32 496.79 -2,201.16 58.28 438.51 307.71 8,206.75 n/a n/a 34.80 -59.64 30.30 48.73 60.83
2017‑11‑07 NYSE JCP J.C. Penney Co. 0.82 12,506.00 12,390.00 325.00 1,413.00 8,305.00 -3,196.00 1,315.00 6,990.00 12,506.00 942.89 210.00 n/a 181.00 116.00 2.51 2.50 -0.40
2017‑11‑07 NYSE LXK Lexmark International -3.39 3,551.20 1,421.30 46.50 -121.00 3,637.30 1,165.70 1,003.50 2,633.80 3,551.20 2,547.26 1,017.90 n/a 117.70 -24.50 40.49 40.49 0.00
2017‑11‑07 NASDAQ ICON Iconix Brand Group -0.07 5.53 n/a 67.90 101.94 852.39 -177.15 -35.36 832.46 n/a 42.31 758.35 25.50 52.02 -564.65 1.65 0.65 -60.49
2017‑11‑07 NASDAQ CLMS Calamos Asset Management 0.95 230.88 200.54 3.07 698.38 822.72 76.10 185.74 75.91 230.88 169.99 0.00 n/a 76.55 30.34 8.28 8.28 0.00
2017‑11‑07 OTC NOBGY Noble Group 0.12 2,302.07 n/a 222.91 559.32 11,440.12 5,154.22 5,758.68 4,972.67 2,302.07 666.18 4,372.72 708.76 725.72 -761.95 2.55 2.55 0.00
2017‑11‑07 NASDAQ PRMW Primo Water -3.29 286.07 n/a 20.32 1.87 387.60 -272.54 66.45 321.15 286.07 553.08 274.53 n/a 5.33 14.04 12.50 17.88 43.04
2017‑11‑07 NASDAQ STKL SunOpta -18.16 1,279.59 n/a 32.50 111.89 979.89 -95.37 238.63 659.20 1,279.59 716.63 227.76 1.60 2.92 -137.89 7.72 8.70 12.62
2017‑11‑07 NASDAQ CXDC China XD Plastics Co. 0.24 1,290.45 78.51 45.37 110.15 2,539.23 667.89 761.62 1,680.03 1,290.45 186.48 398.46 n/a 50.81 158.15 4.80 3.61 -24.79
2017‑11‑07 NASDAQ SORL SORL Auto Parts 0.49 390.52 72.10 3.10 102.42 818.65 n/a 188.68 601.12 390.52 92.66 57.91 28.85 22.68 35.13 5.03 4.82 -4.17
2017‑11‑07 NASDAQ AEGR Aegerion Pharmaceuticals -0.24 239.89 232.74 27.61 1.99 353.83 -507.70 -12.83 366.65 239.89 58.20 n/a n/a 32.36 -45.19 1.97 1.97 0.00
2017‑11‑07 AMEX ORM Owens Realty Mortgage 0.77 15.53 n/a 1.59 0.00 240.03 49.28 199.63 40.40 15.53 150.09 n/a n/a n/a 0.62 17.02 16.89 -0.76
2017‑11‑07 NASDAQ GURE Gulf Resources 0.17 107.52 n/a 0.16 244.92 397.34 n/a 385.53 11.81 107.52 60.38 n/a n/a n/a 11.17 1.50 1.33 -11.33
2017‑11‑07 NASDAQ DXYN Dixie Group 0.47 412.46 n/a 5.74 107.25 287.35 -127.91 77.55 209.80 412.46 35.61 125.59 n/a 0.02 3.96 3.80 2.27 -40.13
2017‑11‑07 OTC ELTP Elite Pharmaceuticals -35.81 7.46 13.00 0.34 8.59 30.88 -142.53 4.57 12.41 7.46 112.51 0.00 n/a 7.18 -9.05 0.14 0.14 0.00
2017‑11‑07 NASDAQ MESG Xura -2.44 270.91 n/a 8.65 42.54 820.62 86.38 199.29 621.33 270.91 625.46 0.00 0.00 115.44 -68.37 25.00 25.00 0.00
2017‑11‑07 OTC OXFC Oxford City Football Club 40.93 0.62 7.58 0.01 -0.34 0.26 -32.36 1.06 0.40 0.62 43.22 n/a -1.20 0.00 n/a 10.05 10.05 0.00
2017‑11‑07 NASDAQ FLDM Fluidigm -1.78 104.45 n/a 5.82 64.28 292.00 -489.74 39.07 252.93 104.45 242.71 0.00 n/a 60.94 -73.19 5.46 6.56 20.15
2017‑11‑07 NASDAQ GRPN Groupon 64.08 2,843.88 1,304.43 20.68 38.87 1,502.93 -1,006.31 348.72 1,152.56 2,843.88 2,664.99 n/a 1.65 725.91 29.43 5.59 4.70 -15.92
2017‑11‑07 NASDAQ WSBF Waterstone Financial 0.88 2,309.08 n/a 56.84 2,904.23 4,489.46 5,513.36 2,114.89 2,374.56 2,309.08 1,347.50 1,247.98 n/a 716.52 661.86 18.20 17.10 -6.04
2017‑11‑07 OTC AXIM Axim Biotechnologies -91.55 0.05 3.15 0.32 -7.15 0.83 -25.00 -7.82 8.65 0.05 720.55 n/a n/a 0.73 -3.15 12.70 12.70 0.00
2017‑11‑07 NASDAQ CAVM Cavium -64.65 984.02 556.28 29.15 341.20 1,589.05 -446.61 777.31 811.74 984.02 6,038.08 595.41 n/a 181.60 -56.69 76.83 86.23 12.23
2017‑11‑07 NYSE THS TreeHouse Foods -4.13 6,307.10 1,495.20 126.80 874.10 5,785.50 213.30 2,219.80 3,565.70 6,307.10 2,919.93 2,570.80 n/a 128.50 -411.20 42.74 51.75 21.08
2017‑11‑07 NYSE PKD Parker Drilling Co. 0.16 442.52 n/a 44.23 202.70 951.13 -497.55 266.98 684.15 442.52 42.51 578.40 n/a 118.31 -65.81 1.16 0.30 -74.14
2017‑11‑07 AMEX GBR New Concept Energy 13.46 0.79 4.06 0.02 -0.09 4.10 -58.52 0.50 3.59 0.79 6.82 0.07 n/a 0.40 -3.27 1.30 3.19 145.38
2017‑11‑07 NYSE HLX Helix Energy Solutions Group 0.80 581.38 n/a 38.27 258.92 2,339.15 351.88 1,589.02 750.13 581.38 1,278.02 467.37 0.00 273.99 -1.13 7.36 8.71 18.34
2017‑11‑07 NASDAQ FTD FTD Companies -0.51 1,084.03 1,074.41 10.28 -267.56 619.73 -390.83 214.32 405.41 1,084.03 123.81 194.20 n/a 25.58 -268.73 10.11 3.64 -64.00
2017‑11‑07 NASDAQ FNTC FinTech Acquisition -2.20 589.32 601.37 5.12 21.30 168.80 -44.63 -40.66 172.17 589.32 307.05 127.97 n/a 11.46 -12.05 9.85 9.85 0.00
2017‑11‑07 NASDAQ SPNC Spectranetics -8.43 270.82 246.13 13.36 68.07 433.35 -295.85 41.19 392.16 270.82 1,693.56 339.79 n/a 57.54 -43.63 38.45 38.45 0.00
2017‑11‑07 AMEX NOG Northern Oil and Gas -0.90 209.32 148.83 70.29 -0.92 664.47 -937.61 -488.78 1,153.25 209.32 438.40 980.80 n/a 89.47 60.49 1.20 3.42 185.00
2017‑11‑07 NASDAQ GUID Guidance Software -13.64 110.52 97.88 0.05 -16.84 67.20 -119.67 1.24 65.96 110.52 236.36 n/a n/a 13.65 -20.58 7.07 7.07 0.00
2017‑11‑07 OTC GRNE Green Endeavors -1.83 3.39 n/a 0.15 -0.99 0.79 -4.51 -0.79 1.59 3.39 1.46 n/a n/a n/a -0.04 0.28 0.28 0.00
2017‑11‑07 NYSE UTI Universal Technical Institute 0.59 324.26 326.09 3.38 46.62 297.19 -6.21 151.49 145.70 324.26 84.37 n/a n/a 82.25 -1.82 3.44 3.28 -4.65
2017‑11‑07 NYSE MSGN MSG Networks -1.30 675.35 362.09 40.11 212.22 855.58 -505.21 -693.34 1,548.92 675.35 1,447.42 1,208.54 n/a 194.57 313.26 17.10 23.45 37.13
2017‑11‑07 NASDAQ DWSN Dawson Geophysical 1.22 157.15 194.59 0.16 60.68 170.08 -11.68 139.49 30.59 157.15 169.85 4.45 n/a 17.61 -37.44 5.37 7.61 41.71
2017‑11‑07 NASDAQ FOLD Amicus Therapeutics 19.84 36.93 472.68 17.24 451.33 870.00 -1,113.14 521.62 348.39 36.93 2,620.22 0.00 n/a 114.32 -441.99 13.17 16.00 21.49
2017‑11‑07 NASDAQ CY Cypress Semiconductor -22.55 2,327.77 n/a 80.22 187.51 3,540.42 -1,502.63 1,827.74 1,711.62 2,327.77 6,097.95 947.99 1.07 106.75 78.09 16.91 17.06 0.89
2017‑11‑07 NASDAQ SPKE Spark Energy -0.90 798.05 695.63 11.13 139.44 493.90 -5.73 20.29 292.19 798.05 117.62 123.73 90.68 21.07 102.42 12.85 9.15 -28.79
2017‑11‑07 NYSE AGN Allergan -1.94 15,940.70 n/a 1,095.60 577.30 112,021.30 12,799.50 72,327.90 39,675.30 15,940.70 59,627.73 26,562.60 18.10 994.80 -5,921.20 175.01 171.79 -1.84
2017‑11‑07 NASDAQ IRWD Ironwood Pharmaceuticals -16.65 298.28 148.23 36.37 213.39 571.10 -1,351.90 -18.05 589.15 298.28 2,512.10 0.00 n/a 144.79 -77.39 15.13 20.02 32.32
2017‑11‑07 NASDAQ NVAX Novavax -3.38 31.18 n/a 14.07 136.13 276.07 -1,160.71 -99.37 375.44 31.18 530.53 n/a n/a 113.40 -171.71 1.12 1.43 27.68
2017‑11‑07 NASDAQ CRDC Cardica -15.12 3.42 n/a 0.55 -6.73 6.53 -226.46 -8.29 14.82 3.42 125.34 n/a n/a 4.18 -14.60 2.60 2.60 0.00
2017‑11‑07 OTC RFMK Rapid Fire Marketing -128.28 0.00 1.33 0.64 -1.04 0.43 -25.05 -0.95 1.39 0.00 121.95 n/a n/a 0.00 -1.42 0.01 0.01 0.00
2017‑11‑07 OTC ZGSI Zero Gravity Solutions -382.83 0.22 6.96 0.05 -0.95 0.78 -22.11 -1.05 1.84 0.22 407.73 n/a n/a n/a -6.79 10.00 10.00 0.00
2017‑11‑07 OTC KCDMY Kimberly-Clark de Mexico S.A.B. de C.V. ADR -2.87 18,259.00 n/a 318.00 -1,302.00 15,303.00 n/a 317.00 14,986.00 18,259.00 3,612.06 6,081.00 238.00 626.00 3,299.00 10.34 10.34 0.00
2017‑11‑07 OTC ATRM ATRM Holdings -0.24 28.16 32.97 1.68 -5.51 17.85 -81.04 -11.31 29.17 28.16 3.95 16.34 n/a 0.57 -4.81 1.65 1.65 0.00
2017‑11‑07 NASDAQ ALQA Alliqua -0.91 30.30 39.00 2.28 -13.38 31.75 -155.12 10.47 21.27 27.20 11.01 12.83 n/a 1.54 -26.20 3.48 2.11 -39.37
2017‑11‑07 NYSE LXU LSB Industries 0.49 427.50 n/a 37.27 63.99 1,168.15 242.69 425.95 742.20 427.50 202.59 399.42 n/a 28.67 -34.09 8.19 7.44 -9.16
2017‑11‑07 NYSE KODK Eastman Kodak Co. -1.95 1,531.00 n/a 32.00 517.00 1,672.00 -209.00 32.00 1,474.00 1,531.00 166.35 399.00 n/a 313.00 -18.00 5.20 3.70 -28.85
2017‑11‑07 NYSE PFX Phoenix Companies 0.89 1,694.80 n/a 28.30 n/a 21,327.20 -2,065.50 123.70 21,196.90 1,694.80 109.74 371.80 6.60 514.40 n/a 18.92 18.92 0.00
2017‑11‑07 NYSE HCHC HC2 Holdings -1.14 1,482.55 1,635.26 55.10 1,889.33 3,227.32 -252.22 14.35 3,071.52 1,482.55 261.15 655.42 111.95 92.07 -1.13 5.32 6.06 13.91
2017‑11‑07 NASDAQ RCON Recon Technology 0.27 6.43 7.10 0.14 41.15 76.37 -69.37 37.87 0.00 6.43 10.03 0.00 8.22 0.55 -6.01 1.82 1.56 -14.29
2017‑11‑07 NYSE RAS RAIT Financial Trust 0.10 99.72 0.00 35.54 0.00 1,604.10 -1,964.23 146.61 1,383.88 99.72 14.44 1,272.01 0.13 84.48 -85.14 0.37 0.16 -57.84
2017‑11‑07 NASDAQ CHKE Cherokee -0.11 29.36 75.76 6.50 -50.28 96.93 -53.01 21.97 74.96 29.36 9.52 45.90 n/a 2.53 -46.40 2.00 0.52 -74.25
2017‑11‑07 OTC CLEV Concrete Leveling Systems -74.44 0.00 n/a 0.00 -0.26 0.02 -0.71 -0.26 0.29 0.00 19.50 n/a n/a 0.00 -0.04 1.39 1.39 0.00
2017‑11‑07 OTC ROYE Royal Energy Resources 1.15 218.74 n/a 0.00 19.79 292.66 75.14 121.00 149.86 218.74 139.34 31.82 21.79 6.27 -46.11 7.50 7.50 0.00
2017‑11‑07 OTC CRWE Crown Equity Holdings -85.50 0.00 0.32 0.00 -0.20 0.01 -10.76 -0.20 0.21 0.00 16.79 n/a n/a 0.01 -0.32 1.50 1.50 0.00
2017‑11‑07 OTC ITUP Interups -28.23 0.05 1.19 0.01 n/a 0.04 -2.49 -2.44 2.49 0.05 69.00 n/a n/a 0.01 -1.14 10.00 10.00 0.00
2017‑11‑07 NYSE SR Spire -96.01 22.11 11.91 0.12 -1.71 9.73 -30.36 -6.96 15.61 22.11 656.06 5.25 n/a 0.72 -6.60 78.55 72.20 -8.08
2017‑11‑07 OTC ACAR Activecare -0.11 6.33 8.44 -2.96 -28.73 1.89 -123.33 -34.54 36.44 6.33 3.83 n/a n/a n/a -6.31 16.00 16.00 0.00
2017‑11‑07 OTC SIAF Sino Agro Food 0.24 198.17 n/a 3.95 183.86 808.52 446.56 631.14 73.18 198.17 148.19 6.28 97.11 0.62 -0.15 3.93 3.93 0.00
2017‑11‑07 NYSE CEQP Crestwood Equity Partners 1.75 3,880.90 424.20 99.40 25.40 4,271.20 n/a 2,164.80 2,106.40 3,880.90 2,439.60 1,468.40 0.00 7.30 -79.40 24.35 34.80 42.92
2017‑11‑07 OTC XWES World Energy Solutions -37.90 34.68 27.24 1.09 0.42 50.45 -19.50 26.91 23.53 34.68 69.41 9.73 n/a 2.76 -1.88 5.46 5.46 0.00
2017‑11‑07 OTC SDSNQ SunEdison -1.61 2,484.40 n/a 410.00 655.00 20,714.00 -2,267.00 1,402.00 16,141.00 2,484.40 966.00 9,767.00 3,102.00 2,393.00 -536.80 3.05 3.05 0.00
2017‑11‑07 OTC SEVAP Sevcon -323.31 49.80 n/a 0.42 18.03 68.79 -3.37 16.39 52.51 49.80 233.43 15.01 -0.12 2.32 -5.33 41.00 41.00 0.00
2017‑11‑07 OTC VLTCP Voltari -3.17 0.32 2.12 0.19 -0.42 6.97 -605.42 -59.64 9.38 0.32 188.89 6.00 n/a 0.16 -1.80 21.00 21.00 0.00
2017‑11‑07 OTC DPDM Dolphin Digital Media -2.98 22.41 23.52 1.59 -13.06 31.79 -92.07 5.24 26.55 22.41 46.91 0.00 0.00 4.54 -1.10 4.25 4.25 0.00
2017‑11‑07 NYSE USDP USD Partners -0.01 111.34 80.22 9.93 12.54 300.51 n/a 79.85 220.66 111.34 0.41 201.84 n/a 6.36 31.11 10.65 10.50 -1.41
2017‑11‑07 OTC COSM Cosmos Holdings -2.38 30.01 6.83 0.75 -5.78 13.41 -10.27 -4.42 17.83 30.01 10.54 n/a n/a 1.33 -4.87 0.79 0.79 0.00
2017‑11‑07 OTC KBLB Kraig Biocraft Laboratories -15.97 0.10 2.25 0.18 -3.65 0.16 -26.00 -3.58 3.74 0.10 57.18 n/a n/a 0.05 -2.16 0.07 0.07 0.00
2017‑11‑07 NASDAQ CLUB Town Sports International Holdings -4.65 403.04 n/a 12.66 5.85 251.81 -72.16 -73.50 325.31 403.04 371.35 195.84 n/a 54.43 6.94 5.80 13.80 137.93
2017‑11‑07 OTC HLIX Helix TCS -76.01 4.03 4.38 0.67 -1.74 4.17 -18.68 1.29 2.88 4.03 120.15 n/a n/a 0.38 n/a 3.96 3.96 0.00
2017‑11‑07 NASDAQ MDCO Medicines -22.20 44.79 n/a 48.56 172.62 861.17 -1,228.42 67.66 793.52 44.79 2,926.77 n/a 0.00 215.96 -665.10 30.39 39.80 30.96
2017‑11‑07 NASDAQ HIBB Hibbett Sports 1.36 968.22 n/a 0.27 256.52 475.25 752.76 341.68 133.57 968.22 516.11 n/a n/a 115.83 56.68 13.38 24.05 79.81
2017‑11‑07 OTC ARLUF Aristocrat Leisure -37.54 0.11 1.56 0.64 -1.45 0.10 -5.78 -1.55 1.65 0.11 58.10 n/a n/a 0.00 -1.54 14.72 14.72 0.00
2017‑11‑07 OTC NDMT NOWNEWS DIGITAL MEDIA TECHNOLOGY -37.41 3.75 5.42 0.00 -2.10 2.11 -12.32 -2.57 3.87 3.75 96.83 0.00 0.81 0.70 -4.78 4.10 4.10 0.00
2017‑11‑07 NYSE DBD Diebold -0.62 4,609.30 1,093.30 117.30 566.30 5,178.40 354.00 426.90 4,751.50 4,609.30 926.69 1,712.50 36.20 362.10 -83.60 18.25 11.65 -36.16
2017‑11‑07 NASDAQ GTXI GTx -4,988.64 0.42 1.36 0.08 -1.84 0.42 -21.37 -2.38 2.80 0.42 11,957.92 0.67 n/a 0.02 -1.03 7.51 16.81 123.83
2017‑11‑07 NYSE ERA Era Group 0.65 231.32 n/a 16.76 50.12 774.61 3.17 445.72 325.29 231.32 287.80 190.77 0.00 16.55 -136.46 10.27 13.36 30.09
2017‑11‑07 NASDAQ CLNT Cleantech Solutions International 1.35 13.52 12.08 0.14 18.20 76.73 8.84 67.34 9.05 13.52 45.81 n/a 0.34 1.98 -12.23 3.80 9.38 146.84
2017‑11‑07 OTC CHKVZ Chesapeake Energy -1,859.90 9,496.00 n/a 426.00 -1,130.00 12,086.00 -16,240.00 -220.00 12,306.00 9,496.00 409,177.03 9,377.00 123.00 4.00 1,139.00 448.75 448.75 0.00
2017‑11‑07 NYSE AFSD AFLAC 0.80 21,667.00 n/a 240.00 0.00 147,356.00 30,183.00 24,287.00 123,069.00 21,667.00 19,532.23 5,372.00 n/a 4,080.00 4,087.00 25.21 25.23 0.08
2017‑11‑07 NASDAQ AMRH Ameri Holdings -2.32 48.59 22.21 0.58 -15.29 47.92 -17.13 19.18 28.75 48.59 28.19 1.44 0.00 1.76 -11.97 6.51 1.33 -79.57
2017‑11‑07 NYSE AFA American Financial Group 0.45 6,865.00 n/a 85.00 0.00 60,656.00 n/a 5,183.00 55,473.00 6,865.00 2,254.51 1,301.00 0.00 1,659.00 724.00 25.35 25.35 0.00
2017‑11‑07 NYSE AFW American Financial Group 0.45 6,865.00 n/a 85.00 0.00 60,656.00 n/a 5,183.00 55,473.00 6,865.00 2,227.83 1,301.00 0.00 1,659.00 724.00 25.05 25.05 0.00
2017‑11‑07 NYSE AFGH American Financial Group 0.46 6,865.00 n/a 85.00 0.00 60,656.00 n/a 5,183.00 55,473.00 6,865.00 2,292.75 1,301.00 0.00 1,659.00 724.00 26.50 25.75 -2.82
2017‑11‑07 NASDAQ BGFV Big 5 Sporting Goods 0.80 1,009.63 n/a 1.64 167.17 442.69 108.50 182.99 259.70 1,009.63 141.35 n/a n/a n/a 16.34 6.25 6.50 4.00
2017‑11‑07 NYSE FOR Forestar Group 0.98 114.32 n/a 8.53 0.00 781.10 60.83 608.84 171.09 114.32 593.44 109.83 1.17 436.40 39.77 14.15 14.15 0.00
2017‑11‑07 NASDAQ CREG China Recycling Energy 0.06 0.00 2.86 5.56 26.78 300.39 n/a 212.93 88.05 n/a 12.88 52.80 -0.59 53.21 4.42 1.24 1.52 22.58
2017‑11‑07 AMEX REED Reeds -42.03 37.71 18.64 3.49 1.38 16.18 -51.72 -0.83 17.02 37.71 68.85 2.14 n/a n/a -11.75 1.80 2.75 52.78
2017‑11‑07 AMEX SSY SunLink Health Systems 0.62 53.29 n/a 0.64 9.20 27.79 4.20 18.59 9.20 53.29 10.68 3.35 0.00 3.54 -4.51 1.50 1.40 -6.67
2017‑11‑07 NYSE AOI Alliance One International 0.76 1,845.97 n/a 132.98 711.55 1,966.63 -156.35 271.87 1,683.80 1,845.97 133.08 920.31 10.96 n/a 110.60 13.40 14.35 7.09
2017‑11‑07 OTC OMNT Ominto -0.43 17.73 n/a 0.30 -17.07 58.39 -67.74 1.81 43.39 17.73 8.30 0.00 13.19 9.87 -10.58 2.85 0.48 -83.16
2017‑11‑07 NASDAQ ASNA Ascena Retail Group -1.11 6,649.80 n/a 102.20 263.00 3,726.00 -312.00 761.00 2,965.00 6,649.80 445.36 1,523.30 n/a 362.80 -1,313.80 1.91 3.64 90.58
2017‑11‑07 NASDAQ CELGZ Celgene Corporation Series A Contingent Value Rights -0.04 13,003.00 n/a 0.00 4,757.00 34,556.00 14,359.00 5,172.00 29,384.00 13,003.00 456.64 1,000.00 n/a 2,819.00 4,707.00 1.05 1.06 0.95
2017‑11‑07 NYSE DVMT Dell Technologies -0.24 78,660.00 23,387.00 2,406.00 -2,883.00 123,217.00 -7,438.00 10,485.00 105,393.00 78,660.00 14,194.07 51,903.00 6,495.00 15,324.00 -3,333.00 82.31 94.32 14.59
2017‑11‑07 NASDAQ IAC IAC -15.64 3,307.24 n/a 105.30 1,393.44 6,030.97 702.91 2,494.53 3,536.45 3,307.24 11,961.78 1,994.70 587.86 1,657.54 188.47 130.84 151.75 15.98
2017‑11‑07 NASDAQ VRAY ViewRay 12.57 34.04 54.50 7.25 113.38 168.62 -327.39 57.66 110.96 34.04 693.03 44.55 n/a 78.92 -48.16 8.07 9.66 19.70
2017‑11‑07 NASDAQ LE Lands' End -10.51 1,406.68 n/a 25.93 345.49 1,052.50 -31.38 304.85 747.64 1,406.68 629.79 494.40 n/a n/a 29.09 12.35 25.60 107.29
2017‑11‑07 NYSE OSG Overseas Shipholding Group 1.04 390.43 n/a 37.40 118.40 860.96 -263.32 317.26 543.70 390.43 287.24 375.76 n/a 111.47 34.08 2.51 3.53 40.64
2017‑11‑07 NASDAQ SHLDW Sears Holdings -0.00 16,702.00 n/a 539.00 -967.00 7,283.00 n/a -4,113.00 11,396.00 16,702.00 29.15 5,179.00 0.00 186.00 -430.00 0.49 0.15 -69.39
2017‑11‑07 NYSE VSTO Vista Outdoor -27.95 2,308.46 n/a 49.21 713.47 2,614.84 -156.53 1,217.49 1,397.35 2,308.46 899.62 915.40 n/a 22.87 -84.58 18.43 15.59 -15.41
2017‑11‑07 NYSE CTBB Qwest 0.00 8,550.00 6,237.00 465.00 -177.00 20,947.00 -505.00 9,545.00 11,402.00 8,550.00 0.00 7,260.00 n/a 6.00 2,313.00 23.69 22.29 -5.91
2017‑11‑07 NASDAQ RLOC ReachLocal -0.00 382.60 230.06 2.79 -65.46 110.90 -146.47 -8.80 119.71 382.60 0.00 0.00 n/a 15.17 -60.87 4.60 4.60 0.00
2017‑11‑07 NYSE RST Rosetta Stone -5.48 184.59 155.47 0.49 -57.79 178.82 -184.52 -1.63 180.45 184.59 384.61 n/a n/a 39.16 -4.50 10.75 16.86 56.84
2017‑11‑07 NASDAQ FEIM Frequency Electronics 0.84 50.35 n/a 0.15 53.90 104.34 12.45 78.65 25.69 50.35 68.53 n/a n/a 6.98 -7.53 8.92 7.86 -11.88
2017‑11‑07 NYSE RIGP Transocean Partners n/a 580.00 n/a 1.00 325.00 2,246.00 n/a n/a n/a 580.00 729.51 n/a n/a 221.00 -114.00 17.83 17.83 0.00
2017‑11‑07 NASDAQ RBCN Rubicon Technology 0.64 5.04 n/a 0.00 32.77 34.71 -330.20 33.46 1.26 5.04 22.09 n/a n/a 10.16 -17.92 7.95 8.06 1.38
2017‑11‑07 NASDAQ MARK Remark Media -1.03 70.60 107.98 4.64 -46.67 103.54 -299.85 -79.59 183.12 70.60 131.21 38.09 n/a 22.63 -37.38 3.55 3.81 7.32
2017‑11‑07 NASDAQ NETE Net Element 14.24 60.06 68.66 0.11 3.72 29.26 -168.97 11.73 17.53 60.06 29.30 6.50 -0.01 9.19 -8.60 4.20 7.78 85.24
2017‑11‑07 OTC ZQKSQ Quiksilver -13.09 1,345.94 n/a 66.73 35.85 922.52 -893.58 -289.67 1,212.19 1,345.94 5,289.42 841.05 0.00 36.46 -189.98 30.73 30.73 0.00
2017‑11‑07 OTC SXCL Steel Excel 0.79 132.62 67.28 2.46 153.99 344.82 89.23 268.25 76.97 132.62 185.30 42.95 -0.39 31.71 -40.67 16.33 16.33 0.00
2017‑11‑07 OTC LGPRU Spire -75.95 22.11 11.91 0.12 -1.71 9.73 -30.36 -6.96 15.61 22.11 528.44 5.25 n/a 0.72 -6.60 57.39 57.39 0.00
2017‑11‑07 NASDAQ HNSN Hansen Medical -9.77 16.07 38.85 5.29 -16.26 34.67 -463.60 -7.73 42.40 16.07 75.58 33.82 n/a 12.50 -37.84 3.98 3.98 0.00
2017‑11‑07 NYSE RATE Bankrate -12.38 434.16 87.05 19.68 170.61 1,100.63 -100.01 671.98 428.66 434.16 1,255.74 n/a n/a 188.62 -6.02 14.00 14.00 0.00
2017‑11‑07 NASDAQ AVEO AVEO Pharmaceuticals -5.16 7.58 36.39 2.37 11.17 43.61 -598.67 -50.24 93.86 7.58 259.13 n/a n/a 16.16 -28.81 2.99 2.14 -28.43
2017‑11‑07 NASDAQ ACRX AcelRx Pharmaceuticals -3.23 8.00 46.68 3.32 40.41 65.81 -309.46 -46.88 112.69 8.00 148.83 17.41 n/a 43.60 -38.68 1.95 2.95 51.28
2017‑11‑07 AMEX BRG Bluerock Residential Growth REIT 1.02 123.18 167.83 0.00 0.00 1,759.83 -173.63 211.14 1,111.04 123.18 214.26 978.47 64.02 31.51 -44.65 11.11 9.04 -18.63
2017‑11‑07 NASDAQ SEV Sevcon -173.25 49.80 n/a 0.42 18.03 68.79 -3.37 16.39 52.51 49.80 125.08 15.01 -0.12 2.32 -5.33 21.97 21.97 0.00
2017‑11‑07 OTC QUSA Questar Assessment 0.35 1,134.90 762.30 63.00 -495.60 4,140.60 1,065.50 1,360.30 2,780.30 1,134.90 475.44 997.90 n/a 0.00 374.40 2.71 2.71 0.00
2017‑11‑07 NYSE CPPL Columbia Pipeline Partners 0.17 1,331.80 841.70 1.40 -1,193.60 10,119.60 n/a 7,479.00 2,640.60 1,331.80 923.42 630.90 n/a 8.40 550.30 17.15 17.15 0.00
2017‑11‑07 NASDAQ AMRS Amyris -1.14 143.44 n/a 34.03 -36.71 118.16 -1,300.45 -292.15 404.37 143.44 334.68 163.06 0.94 24.08 -39.52 3.37 6.60 95.85
2017‑11‑07 OTC CRGS CurAegis Technologies -12.22 0.04 4.61 0.77 0.02 2.16 -82.14 -4.48 6.64 0.04 54.79 0.00 n/a 0.19 -4.73 1.10 1.10 0.00
2017‑11‑07 NASDAQ AMRN Amarin -48.76 181.10 181.71 9.77 88.32 215.71 -1,296.18 -16.66 232.37 181.10 838.60 89.14 n/a 129.05 -45.55 3.53 2.80 -20.68
2017‑11‑07 NASDAQ ARIA ARIAD Pharmaceuticals -100.52 118.80 336.08 18.15 240.40 676.59 -1,417.52 -46.35 722.94 118.80 4,658.88 552.92 n/a 305.04 -217.28 23.99 23.99 0.00
2017‑11‑07 NASDAQ IACI IAC -5.20 3,307.24 n/a 105.30 1,393.44 6,030.97 702.91 2,494.53 3,536.45 3,307.24 3,947.79 1,994.70 587.86 1,657.54 188.47 50.68 50.68 0.00
2017‑11‑07 NYSE PES Pioneer Energy Services 2.02 446.45 n/a 27.04 132.18 757.70 -350.55 200.19 557.51 446.45 408.48 462.34 n/a 68.73 -51.23 2.20 5.10 131.82
2017‑11‑07 NYSE GNW Genworth Financial 0.18 8,295.00 n/a 284.00 0.00 103,773.00 1,111.00 13,018.00 88,911.00 8,295.00 2,352.93 4,654.00 1,844.00 n/a 696.00 3.45 4.64 34.49
2017‑11‑07 OTC ESWW Environmental Solutions Worldwide 0.27 25.48 6.80 0.52 11.43 26.84 -42.21 16.17 10.67 25.48 4.39 n/a n/a 8.31 5.56 32.39 32.39 0.00
2017‑11‑07 NYSE CHK Chesapeake Energy -19.36 9,496.00 n/a 426.00 -1,130.00 12,086.00 -16,240.00 -220.00 12,306.00 9,496.00 4,249.06 9,377.00 123.00 4.00 1,139.00 3.97 4.55 14.61
2017‑11‑07 NYSE CKH SEACOR Holdings 1.75 577.89 0.00 41.53 296.88 1,612.47 417.30 627.01 851.00 577.89 979.79 573.50 134.46 272.52 50.48 49.86 53.94 8.18
2017‑11‑07 NASDAQ ROSG Rosetta Genomics 0.03 1,304.68 n/a 75.29 20.32 3,098.55 -377.52 1,035.51 2,063.04 1,304.68 32.57 1,800.00 n/a 7.69 576.10 0.79 0.43 -45.57
2017‑11‑07 NASDAQ CDTI Clean Diesel Technologies 2.59 28.35 11.78 0.26 4.81 10.59 -228.64 4.37 6.22 28.35 8.85 0.00 n/a n/a -5.88 1.63 0.55 -66.26
2017‑11‑07 NASDAQ OCC Optical Cable 0.91 64.09 n/a 0.52 25.94 53.01 12.91 25.21 27.80 64.09 20.67 6.55 n/a 0.28 -1.32 2.45 3.80 55.10
2017‑11‑07 NASDAQ INPX Inpixon -0.20 45.13 40.31 3.82 -14.98 25.15 -99.44 -1.12 26.27 45.13 2.94 0.14 0.01 6.69 -29.48 0.35 0.16 -53.14
2017‑11‑07 NASDAQ FCSC Fibrocell Science 10.28 0.00 n/a 0.83 10.81 14.14 -181.70 6.26 7.89 0.00 64.65 -18.00 n/a 12.20 -18.98 1.69 2.34 38.46
2017‑11‑07 OTC SMLR Semler Scientific -9.77 12.45 13.30 0.23 -2.75 4.26 -25.74 -1.52 5.78 12.45 14.89 0.02 n/a 0.42 -0.85 2.50 2.50 0.00
2017‑11‑07 NASDAQ SRNE Sorrento Therapeutics 3.21 151.86 67.04 4.98 -14.96 436.88 -196.78 234.81 196.01 151.86 612.64 7.09 6.07 24.25 25.34 2.65 6.12 131.13
2017‑11‑07 NYSE SCX Starrett Co. 0.06 207.02 n/a 0.67 92.40 191.66 73.54 87.06 104.60 207.02 4.73 22.42 n/a n/a -1.04 8.25 6.30 -23.64
2017‑11‑07 NYSE SM SM Energy 1.09 1,129.38 n/a 179.26 274.02 6,659.99 980.44 2,712.10 3,947.89 1,129.38 2,956.36 n/a n/a 643.34 -168.49 21.83 26.62 21.94
2017‑11‑07 NASDAQ STRM Streamline Health Solutions -2.53 24.34 n/a 0.47 -1.64 37.31 -71.25 11.06 17.56 24.34 29.18 1.19 n/a 3.75 -2.62 1.56 1.44 -7.69
2017‑11‑07 NASDAQ ZAGG ZAGG 5.61 519.50 124.26 2.08 70.07 264.45 80.95 137.43 127.03 519.50 495.96 22.04 n/a 17.75 44.73 19.10 17.55 -8.12
2017‑11‑07 NYSE CBI Chicago Bridge & Iron Co., N.V. -0.62 6,673.33 n/a 228.94 -3,437.52 6,020.57 -57.80 138.35 5,738.09 6,673.33 1,680.77 966.10 144.14 305.23 -295.36 16.41 16.39 -0.12
2017‑11‑07 NASDAQ ESES Eco-Stim Energy Solutions 0.80 44.02 69.93 1.95 -15.42 99.02 -84.27 60.47 38.55 44.02 52.41 6.75 n/a 2.60 -25.91 1.52 0.68 -55.26
2017‑11‑07 NYSE NE Noble 0.30 1,236.91 n/a 291.99 426.01 10,268.12 4,351.06 4,987.97 4,609.34 1,236.91 1,500.43 3,841.35 670.81 461.68 -163.27 4.32 5.88 36.11
2017‑11‑07 NASDAQ CTHR Charles & Colvard 0.67 27.03 n/a 0.00 14.09 40.01 -34.69 34.48 5.54 27.03 23.30 n/a n/a 4.49 -0.61 1.05 1.10 4.76
2017‑11‑07 AMEX IFMI Institutional Financial Markets 0.05 47.54 n/a 6.18 0.00 2,413.05 -30.25 38.24 2,367.34 47.54 1.47 44.40 7.47 11.76 7.40 1.16 1.16 0.00
2017‑11‑07 NYSE ITG Investment Technology Group 2.19 483.69 n/a 2.02 0.00 800.67 488.99 362.94 437.73 483.69 746.71 2.51 n/a 230.31 n/a 18.54 22.37 20.66
2017‑11‑07 NASDAQ HOVNP Hovnanian Enterprises -1.89 2,451.66 n/a 185.21 0.00 1,642.49 -1,229.01 -499.98 2,142.47 2,451.66 928.50 0.00 n/a 253.78 n/a 7.09 6.25 -11.85
2017‑11‑07 OTC VLTC Voltari -0.17 0.32 2.12 0.19 -0.42 6.97 -605.42 -59.64 9.38 0.32 9.89 6.00 n/a 0.16 -1.80 1.10 1.10 0.00
2017‑11‑07 NYSE COTY Coty -1.27 7,650.30 n/a 219.60 -31.20 23,765.00 -438.40 9,499.30 13,600.00 7,650.30 10,379.93 7,628.60 0.30 460.80 -437.80 14.76 13.95 -5.49
2017‑11‑07 NYSE AC Associated Capital Group 0.18 26.91 47.30 0.23 0.00 955.34 -1.72 887.79 16.95 26.91 161.98 n/a 0.00 283.97 -20.39 34.40 39.10 13.66
2017‑11‑07 NYSE GNK Genco Shipping & Trading 0.58 209.70 n/a 30.50 167.53 1,452.57 -710.14 919.05 533.52 209.70 544.92 501.31 n/a 172.78 -29.61 11.09 15.02 35.44
2017‑11‑07 OTC IVOB INVO BioScience -11.12 0.28 0.87 0.02 -4.81 0.31 -18.79 -4.91 5.22 0.28 54.58 n/a n/a 0.04 -0.64 0.37 0.37 0.00
2017‑11‑07 OTC AVLH Avalon Holding Group -73.78 0.03 n/a 0.08 -0.82 0.03 -0.91 -0.82 0.85 0.03 60.66 n/a n/a 0.03 -0.46 0.50 0.50 0.00
2017‑11‑07 NASDAQ ARDM Aradigm -1.34 14.46 21.41 3.87 -1.49 2.63 -459.97 -16.71 19.35 14.46 22.21 n/a n/a 1.40 -6.94 3.50 1.46 -58.29
2017‑11‑07 OTC CBIS Cannabis Science -50.36 0.01 8.52 0.47 -4.77 2.08 -148.34 -2.61 4.43 0.01 179.00 n/a -0.55 0.03 -8.52 0.07 0.07 0.00
2017‑11‑07 OTC BRBW Brunswick Bancorp 0.69 4,510.00 n/a 26.40 786.30 3,404.60 1,994.40 1,480.80 1,923.80 4,510.00 623.23 428.90 n/a 284.00 354.90 7.15 7.15 0.00
2017‑11‑07 NYSE DKL Delek Logistics Partners -0.05 538.08 n/a 23.94 22.94 665.95 n/a -130.65 796.59 538.08 13.96 n/a n/a 4.79 88.18 30.35 28.00 -7.74
2017‑11‑07 NYSE ANTX Anthem, Inc., 5.25% Equity Units due 5 -6.46 90,039.40 n/a 739.00 12,218.20 73,300.40 19,241.10 27,012.40 46,288.00 90,039.40 14,530.27 18,760.90 n/a 4,630.60 4,175.40 54.30 56.86 4.71
2017‑11‑07 NASDAQ ARTW Art's-Way Manufacturing Co. 0.77 20.72 5.80 0.32 8.53 22.59 12.12 15.11 7.49 20.72 11.91 2.86 n/a 0.00 -1.72 2.60 2.89 11.00
2017‑11‑07 OTC SFOR Strikeforce Technologies -5.35 0.27 2.66 0.84 -11.37 0.45 -38.16 -11.34 11.80 0.27 57.70 n/a -0.12 0.39 -2.39 0.02 0.02 0.00
2017‑11‑07 NYSE GJH Synthetic Fixed-Income Sec STRATS 2004-06, 6.375% US Cellular 0.13 3,890.00 4,194.00 113.00 975.00 7,048.00 2,375.00 3,907.00 3,141.00 3,890.00 498.61 1,618.00 11.00 509.00 -304.00 10.08 9.54 -5.36
2017‑11‑07 NASDAQ KOOL Cesca Therapeutics -1.36 14.53 15.08 10.67 3.90 50.18 -190.68 32.02 19.06 14.53 4.94 n/a -0.90 2.87 -9.24 3.72 0.42 -88.71
2017‑11‑07 NASDAQ PTC PTC -22.67 1,164.04 794.12 42.40 -40.17 2,328.81 -629.60 927.72 1,401.09 1,164.04 11,366.69 n/a n/a 299.78 40.90 65.04 96.54 48.43
2017‑11‑07 NASDAQ FEYE FireEye -5.82 751.09 740.80 49.77 456.97 2,426.39 -2,178.19 619.43 1,806.95 751.09 3,260.87 0.00 n/a 167.85 -258.61 14.65 17.00 16.04
2017‑11‑07 NYSE CVEO Civeo 1.84 382.28 480.25 21.44 69.19 806.97 -634.18 419.47 387.38 382.28 721.11 318.39 0.12 41.98 -97.97 2.31 4.21 82.25
2017‑11‑07 NASDAQ USAP Universal Stainless & Alloy Products 0.94 202.64 n/a 4.28 118.06 340.55 137.66 194.22 146.33 202.64 182.37 93.19 n/a 0.23 4.24 20.29 25.21 24.25
2017‑11‑07 NASDAQ TITN Titan Machinery 1.37 1,202.94 203.20 17.00 259.30 809.41 75.43 321.48 487.93 1,202.94 433.19 n/a 0.00 57.25 0.93 13.94 15.41 10.55
2017‑11‑07 NASDAQ FVE Five Star Quality Care 0.48 1,396.11 1,419.16 4.31 -31.04 445.14 -227.33 136.76 308.38 1,396.11 70.75 0.00 n/a 31.19 -23.05 1.60 1.38 -14.06
2017‑11‑07 NASDAQ EIGI Endurance International Group Holdings -0.89 1,176.87 533.11 157.14 -319.28 2,677.81 -795.21 144.19 2,533.62 1,176.87 1,512.77 1,869.25 0.00 86.68 39.83 8.05 10.30 27.95
2017‑11‑07 NASDAQ EVLV EVINE Live 1.27 648.22 231.89 5.08 96.53 251.25 -358.75 81.73 169.52 648.22 77.15 70.53 n/a 30.08 3.22 1.15 1.54 33.91
2017‑11‑07 NASDAQ PFSW PFSweb -47.08 326.82 79.98 2.74 12.76 160.95 -109.75 41.70 119.25 326.82 192.81 42.70 n/a 16.65 0.60 7.90 10.20 29.11
2017‑11‑07 NYSE INST Instructure 13.51 158.81 163.21 0.06 82.75 242.76 -235.82 132.43 110.33 158.81 1,687.18 n/a n/a 136.73 -50.78 33.45 47.05 40.66
2017‑11‑07 NYSE RFP Resolute Forest Products 0.68 3,513.00 n/a 49.00 638.00 4,122.00 -1,284.00 1,615.00 2,506.00 3,513.00 1,047.66 779.00 1.00 13.00 49.00 8.85 11.00 24.29
2017‑11‑07 AMEX LBY Libbey -5.66 785.16 n/a 20.40 177.77 737.15 -166.45 68.06 669.09 785.16 179.09 412.40 n/a 25.75 -53.66 7.30 7.79 6.71
2017‑11‑07 NASDAQ GOGO Gogo -1.27 699.09 n/a 111.94 355.99 1,300.14 -1,092.62 -191.34 1,491.48 699.09 340.19 1,021.60 n/a 117.04 -64.26 9.75 3.84 -60.62
2017‑11‑07 NYSE MEP Midcoast Energy Partners 0.05 1,966.00 459.50 33.30 -161.20 4,916.00 n/a 3,769.80 1,146.20 1,966.00 179.75 818.50 2,299.10 7.40 -152.60 7.95 7.95 0.00
2017‑11‑07 NYSE SSNI Silver Spring Networks -22.60 311.01 158.12 0.01 -14.91 316.52 -678.09 -38.95 355.48 311.01 880.35 n/a n/a 58.87 -19.92 16.10 16.26 0.99
2017‑11‑07 NASDAQ VTVT vTv Therapeutics -0.10 0.29 50.97 3.09 -17.35 14.73 -277.91 -148.79 43.12 0.29 14.11 19.86 n/a 6.54 -50.68 5.86 1.44 -75.43
2017‑11‑07 NYSE N NetSuite -287.39 741.15 611.39 14.67 154.56 1,232.48 -775.58 330.21 902.26 741.15 7,360.42 0.00 n/a 379.21 -115.67 90.34 90.34 0.00
2017‑11‑07 NYSE PHH PHH 0.67 456.00 729.00 73.00 0.00 1,513.00 -33.00 523.00 990.00 456.00 353.25 n/a 0.00 480.00 n/a 11.90 10.82 -9.08
2017‑11‑07 NYSE JONE Jones Energy 0.08 188.57 n/a 51.65 130.07 1,941.18 -163.60 445.56 1,293.16 188.57 35.41 1,002.07 112.79 231.09 -216.81 1.65 0.38 -76.97
2017‑11‑07 NASDAQ NWPX Northwest Pipe Co. 0.98 132.78 n/a 0.49 123.75 219.73 78.93 196.27 23.46 132.78 188.06 0.00 n/a 39.99 -9.20 17.72 19.69 11.12
2017‑11‑07 NASDAQ OMER Omeros -33.14 64.83 108.72 11.03 54.05 89.03 -553.42 -29.21 118.25 64.83 967.78 90.08 n/a 1.19 -43.90 14.24 19.63 37.80
2017‑11‑07 NYSE ENV Envestnet -6.64 683.68 n/a 16.35 -22.79 1,082.13 -56.53 454.87 625.19 683.68 2,642.86 n/a 1.17 43.97 16.42 51.80 59.30 14.48
2017‑11‑07 NYSE LF Leapfrog Enterprises 0.64 339.15 235.12 0.02 86.12 185.47 -328.19 106.45 79.01 339.15 66.59 n/a n/a 52.85 -140.64 1.00 1.00 0.00
2017‑11‑07 NASDAQ AMRI Albany Molecular Research -10.41 570.45 n/a 39.92 -188.75 1,242.37 -13.78 317.02 925.35 570.45 937.41 635.16 n/a 42.23 -18.76 21.74 21.74 0.00
2017‑11‑07 NASDAQ PATI Patriot Transportation Holding 1.52 112.17 109.79 0.08 17.69 65.96 12.76 50.50 15.46 112.17 70.54 n/a n/a 14.06 2.37 18.85 21.00 11.41
2017‑11‑07 NASDAQ SQNM Sequenom -4.01 128.28 157.91 8.10 52.88 97.33 -1,049.38 -54.48 151.81 128.28 284.99 127.80 n/a 60.73 -7.88 2.39 2.39 0.00
2017‑11‑07 NASDAQ GEOS Geospace Technologies 1.05 73.72 33.64 0.04 71.71 193.51 110.96 182.71 10.80 73.72 198.92 0.00 n/a 14.18 -54.32 15.25 14.12 -7.41
2017‑11‑07 NASDAQ RPTP Raptor Pharmaceutical -6.34 94.19 130.08 15.79 112.86 354.94 -378.72 67.69 287.25 94.19 767.76 45.00 n/a 124.24 -48.46 9.00 9.00 0.00
2017‑11‑07 AMEX LNG Cheniere Energy -10.38 5,601.00 4,213.00 747.00 2,373.00 28,341.00 -4,270.00 -1,397.00 29,738.00 5,601.00 15,166.90 25,656.00 3,104.00 715.00 1,388.00 50.43 62.47 23.87
2017‑11‑07 NASDAQ QRHC Quest Resource Holding -24.75 138.35 21.06 0.47 2.58 83.41 -98.05 61.06 22.35 138.35 29.53 n/a n/a 1.08 -5.35 1.24 1.98 59.68
2017‑11‑07 NASDAQ FLIR FLIR Systems 10.61 1,800.43 568.82 16.80 944.49 2,704.00 1,880.28 1,786.22 917.78 1,800.43 7,431.53 421.00 n/a n/a 289.96 47.27 54.00 14.24
2017‑11‑07 NASDAQ SYPR Sypris Solutions 2.11 82.29 n/a 0.81 17.41 57.72 -113.22 15.86 41.87 82.29 34.24 3.29 n/a 7.03 -12.54 1.41 1.60 13.48
2017‑11‑07 NASDAQ IPXL Impax Laboratories -3.40 775.79 546.49 53.41 225.87 1,220.90 -503.00 59.60 1,161.30 775.79 1,349.78 789.08 0.00 104.19 -402.69 17.95 18.30 1.95
2017‑11‑07 NYSE AM Antero Midstream Partners 0.00 1,889.99 n/a 27.20 272.00 1,657.32 237.91 461.21 1,196.11 1,889.99 0.00 460.51 n/a 6.76 219.03 28.48 31.64 11.10
2017‑11‑07 NASDAQ WHLR Wheeler Real Estate Investment Trust 0.75 58.53 57.99 17.16 0.00 542.75 -209.96 60.53 401.21 58.53 39.13 n/a 6.47 5.15 0.54 8.57 4.63 -45.97
2017‑11‑07 NASDAQ JAKK JAKKS Pacific 3.00 613.11 n/a 9.83 102.84 313.89 -121.48 58.94 253.93 613.11 70.74 0.00 1.02 46.78 -64.16 2.60 2.40 -7.69
2017‑11‑07 NASDAQ SHLD Sears Holdings -0.04 16,702.00 n/a 539.00 -967.00 7,283.00 n/a -4,113.00 11,396.00 16,702.00 337.91 5,179.00 0.00 186.00 -430.00 4.70 2.21 -52.98