NameMulti-Factorial Value Screen [Restrictive] (All Stocks)
CreatorTom
Performance0.06
Current Holdings251
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;
        

A multi-factorial approach to the identification of value.


Copy Screen Create Alert
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
2017‑11‑17 NASDAQ FSNN Fusion Telecommunications International -0.70 122.05 62.32 6.74 -4.96 74.95 -193.31 0.55 125.92 122.05 63.70 0.00 0.01 2.34 -7.63 2.85 2.85 0.00
2017‑11‑17 NASDAQ CAPR Capricor Therapeutics -7.39 4.00 20.98 0.34 13.21 15.08 -63.85 -4.27 4.74 4.00 51.90 0.00 0.00 8.90 -16.98 2.22 2.22 0.00
2017‑11‑17 NASDAQ MTSI MACOM Technology Solutions Holdings -13.13 698.77 342.97 28.86 445.78 1,637.12 -266.98 777.37 859.75 698.77 1,994.13 6.88 0.00 130.10 -16.08 32.85 32.85 0.00
2017‑11‑17 OTC ICLDW InterCloud Systems -0.78 78.00 38.43 13.78 -38.52 17.86 -180.66 -26.83 60.64 78.00 130.81 0.12 0.18 0.83 -18.62 0.30 0.30 0.00
2017‑11‑17 NASDAQ LONE Lonestar Resources US 0.49 57.97 0.00 29.58 -15.93 583.81 -90.37 152.43 366.83 57.97 82.05 286.40 0.00 4.81 -57.72 3.76 3.76 0.00
2017‑11‑17 NASDAQ PFMT Performant Financial 73.93 141.36 149.29 7.90 21.84 167.49 7.34 79.03 84.78 141.36 93.57 40.31 0.00 23.18 -7.93 1.84 1.84 0.00
2017‑11‑17 OTC RXNRP Rex Energy 6% Convertible Series A 50.77 139.02 271.62 43.52 -69.93 896.84 -695.10 -43.04 136.81 139.02 188.21 1.86 0.00 3.23 -132.61 19.00 19.00 0.00
2017‑11‑10 NASDAQ FOSL Fossil Group 0.58 3,042.37 1,451.04 26.89 932.71 1,750.37 489.53 641.29 1,109.08 3,042.37 347.41 444.30 11.71 166.92 127.15 6.60 7.95 20.45
2017‑11‑10 NASDAQ EXTR Extreme Networks -30.12 598.12 307.62 4.09 38.88 580.70 -776.91 135.44 462.45 598.12 1,401.04 17.86 0.00 153.01 -0.73 11.24 12.81 13.97
2017‑11‑10 NASDAQ GWGH GWG Holdings 0.44 69.48 68.75 42.34 0.00 762.31 -28.62 131.62 635.07 69.48 57.98 0.00 0.00 115.35 0.00 10.09 9.83 -2.58
2017‑11‑10 NYSE LGF.B Lions Gate Entertainment Class B Non-Voting -3.46 3,201.50 0.00 86.80 0.50 3,009.10 255.60 2,826.00 5,874.60 3,201.50 6,448.93 2,368.70 0.80 225.90 -16.30 30.05 30.96 3.03
2017‑11‑09 NASDAQ VOXX VOXX International 0.69 680.75 207.25 4.34 123.34 594.20 173.44 432.92 179.27 680.75 184.92 8.84 -2.38 45.82 -11.57 6.55 6.35 -3.05
2017‑11‑07 NASDAQ PNK Pinnacle Entertainment, Inc. -1.30 2,378.90 0.00 334.29 -102.80 3,926.31 -1,193.09 -352.80 4,270.05 2,378.90 1,731.40 824.50 9.03 144.37 -146.32 26.86 28.47 5.99
2017‑11‑07 NASDAQ ACOR Acorda Therapeutics -2.56 519.60 0.00 16.53 87.80 1,015.40 -284.15 679.99 665.07 519.60 782.03 0.00 0.00 192.50 -35.98 28.65 17.80 -37.87
2017‑11‑07 NASDAQ BSPM Biostar Pharmaceuticals 0.18 2.38 4.74 0.21 -15.93 40.78 -4.87 35.49 5.29 2.38 5.17 0.00 0.00 0.41 -3.56 1.52 1.96 28.52
2017‑11‑07 OTC AMEH Apollo Medical Holdings -7.98 57.43 67.32 0.08 5.21 42.26 -45.15 -7.34 48.46 57.43 57.33 0.00 0.05 30.20 -10.54 9.50 9.50 0.00
2017‑11‑07 NYSE AFGE American Financial Group, Inc. 0.46 6,498.00 0.00 77.00 0.00 60,163.00 0.00 5,379.00 53,500.00 6,498.00 2,341.80 1,284.00 0.00 2,349.00 787.00 26.06 26.43 1.42
2017‑11‑07 NYSE BBG Bill Barrett 0.85 178.82 0.00 59.37 233.43 1,184.95 -603.24 515.01 815.49 178.82 440.33 668.74 0.00 155.88 -99.25 6.71 6.16 -8.20
2017‑11‑07 NASDAQ TESO Tesco 0.53 134.74 249.52 0.81 188.26 344.28 9.14 309.58 34.70 134.74 345.19 0.00 0.00 91.49 -114.78 4.25 3.90 -8.24
2017‑11‑07 NASDAQ NKTR Nektar Therapeutics 953.85 165.44 0.00 22.47 354.03 582.05 -2,084.11 84.16 497.89 165.44 7,004.95 253.00 0.00 37.97 -112.86 30.30 44.99 48.48
2017‑11‑07 NYSE JCP J.C. Penney 0.82 12,547.00 3,472.00 363.00 2,440.00 8,454.00 -3,248.00 1,155.00 7,171.00 12,547.00 951.05 216.00 0.00 314.00 395.00 2.51 3.29 31.08
2017‑11‑07 NYSE LXK Lexmark International -3.46 3,551.20 1,421.30 46.50 -142.20 3,637.30 1,165.70 1,003.50 2,633.80 3,551.20 2,599.46 1,017.90 0.00 117.70 -24.50 40.49 40.49 0.00
2017‑11‑07 NASDAQ ICON Iconix Brand Group -0.15 368.46 0.00 97.54 190.07 1,685.97 304.21 442.69 1,132.83 368.46 360.09 961.96 79.28 108.86 -243.13 1.65 2.16 31.31
2017‑11‑07 NASDAQ CLMS Calamos Asset Management 0.79 230.88 200.54 3.07 460.84 822.72 76.10 185.74 75.91 230.88 141.90 0.00 0.00 76.55 30.34 8.28 8.28 0.00
2017‑11‑07 OTC NOBGY Noble Group 0.11 2,302.07 0.00 222.91 559.32 11,440.12 5,154.22 5,758.68 4,972.67 2,302.07 619.97 4,372.72 708.76 725.72 -761.95 2.55 2.55 0.00
2017‑11‑07 NASDAQ PRMW Primo Water -2.61 142.54 0.00 6.02 19.77 387.15 -276.78 67.81 309.58 142.54 438.01 270.39 0.00 4.25 -0.12 12.50 12.83 2.64
2017‑11‑07 NASDAQ STKL SunOpta -15.34 1,346.73 0.00 43.27 157.66 568.79 30.16 357.20 268.32 1,346.73 640.40 230.81 1.48 2.85 -31.09 7.72 7.70 -0.32
2017‑11‑07 NASDAQ CXDC China XD Plastics 0.33 1,201.68 79.30 41.37 239.50 2,256.54 669.27 720.39 1,269.06 1,201.68 235.79 342.12 0.00 46.77 167.66 4.80 4.85 1.04
2017‑11‑07 NASDAQ SORL SORL Auto Parts 0.86 272.12 52.75 0.89 105.33 411.53 0.00 167.68 217.34 272.12 139.19 0.00 26.52 7.65 23.19 5.03 6.56 30.42
2017‑11‑07 NASDAQ AEGR Aegerion Pharmaceuticals -0.24 239.89 232.74 27.61 89.05 353.83 -507.70 -12.83 366.65 239.89 58.16 0.00 0.00 32.36 -45.19 1.97 1.97 0.00
2017‑11‑07 AMEX ORM Owens Realty Mortgage 0.75 17.08 0.00 2.86 0.00 250.79 56.08 222.58 63.14 17.08 166.34 0.00 0.00 24.37 -3.77 17.02 16.40 -3.64
2017‑11‑07 NASDAQ GURE Gulf Resources 0.20 149.28 0.00 0.17 43.94 209.18 0.00 392.84 9.73 149.28 69.41 0.00 0.00 0.00 47.72 1.50 1.52 1.33
2017‑11‑07 NASDAQ DXYN Dixie Group 0.76 397.45 0.00 5.39 81.73 305.73 -115.72 88.02 79.20 397.45 60.47 128.78 0.00 0.14 -3.42 3.80 4.05 6.58
2017‑11‑07 OTC ELTP Elite Pharmaceuticals -73.42 9.64 11.10 0.24 15.07 32.01 -139.21 6.19 10.72 9.64 110.43 0.00 0.00 7.56 -7.36 0.14 0.14 0.00
2017‑11‑07 NASDAQ MESG Xura -2.29 270.91 0.00 8.65 42.54 814.08 59.58 179.26 634.82 270.91 586.38 0.00 0.00 120.22 -68.37 25.00 25.00 0.00
2017‑11‑07 OTC OXFC Oxford City Football Club 0.52 0.62 1.53 0.01 0.00 0.26 -32.36 1.06 0.40 0.62 0.54 0.00 -1.20 0.00 0.00 10.05 10.05 0.00
2017‑11‑07 NASDAQ FLDM Fluidigm -1.29 104.45 0.00 5.82 67.17 292.00 -489.74 39.07 252.93 104.45 150.84 0.00 0.00 60.94 -73.19 5.46 5.06 -7.33
2017‑11‑07 NASDAQ GRPN Groupon -25.16 3,143.35 1,478.38 15.68 -504.20 1,428.10 -1,135.92 186.94 1,277.36 3,143.35 2,958.01 0.00 1.13 638.66 -109.76 5.59 5.47 -2.15
2017‑11‑07 NASDAQ WSBF Waterstone Financial 0.72 2,167.42 0.00 44.91 3,115.12 1,084.46 5,758.55 2,629.09 2,533.89 2,167.42 1,465.48 1,957.79 0.00 603.81 624.34 18.20 18.45 1.37
2017‑11‑07 OTC AXIM Axim Biotechnologies -191.19 0.05 3.65 0.28 -1.64 4.41 -19.16 -3.43 7.84 0.05 667.62 0.00 0.00 4.10 -3.76 12.70 12.70 0.00
2017‑11‑07 NASDAQ CAVM Cavium -17.03 603.31 418.87 12.73 320.88 1,563.68 -405.30 752.95 810.73 603.31 5,204.88 3.27 0.00 152.65 -133.55 76.83 75.83 -1.30
2017‑11‑07 NYSE THS TreeHouse Foods -2.66 6,175.09 1,222.17 119.16 867.55 6,685.60 554.90 2,597.30 4,088.30 6,175.09 2,415.90 2,721.00 0.00 131.90 -96.79 42.74 43.66 2.15
2017‑11‑07 NYSE PKD Parker Drilling 0.46 427.00 0.00 45.81 183.40 1,088.65 -419.75 343.80 778.31 427.00 167.58 585.00 0.00 146.23 -111.26 1.16 1.10 -5.17
2017‑11‑07 AMEX GBR New Concept Energy 0.99 0.76 1.53 -0.04 0.16 7.46 -55.54 3.32 3.71 0.76 2.75 0.09 0.00 0.43 -0.77 1.30 1.47 12.69
2017‑11‑07 NYSE HLX Helix Energy Solutions Group 0.84 487.58 0.00 45.11 336.39 2,366.49 302.33 1,511.71 854.78 487.58 928.29 108.61 0.00 356.89 -63.23 7.36 6.74 -8.42
2017‑11‑07 NASDAQ FTD FTD Companies -1.16 1,122.00 0.00 9.71 -38.26 819.15 -207.77 386.62 432.53 1,122.00 194.20 252.33 0.00 27.84 -80.74 10.11 7.76 -23.24
2017‑11‑07 NASDAQ FNTC FinTech Acquisition -2.06 589.32 601.37 5.12 32.22 168.80 -44.63 -40.66 165.65 589.32 286.73 127.97 0.00 11.46 -12.05 9.85 9.85 0.00
2017‑11‑07 NASDAQ SPNC Spectranetics -8.37 270.82 231.77 13.36 68.59 433.35 -295.85 41.19 392.16 270.82 1,646.57 339.79 0.00 57.54 -43.63 38.45 38.45 0.00
2017‑11‑07 AMEX NOG Northern Oil and Gas -0.14 144.90 374.21 64.49 -30.55 494.37 -916.73 -470.60 964.97 144.90 65.55 846.12 0.00 6.78 -229.30 1.20 1.14 -5.00
2017‑11‑07 NASDAQ GUID Guidance Software -12.41 110.52 97.88 0.05 -19.16 67.20 -119.67 1.24 65.96 110.52 192.60 0.00 0.00 13.65 -20.58 7.07 7.07 0.00
2017‑11‑07 OTC GRNE Green Endeavors -365.61 3.39 0.00 0.15 -0.91 0.79 -4.51 -0.79 1.59 3.39 290.25 0.00 0.00 0.00 -0.04 0.28 0.28 0.00
2017‑11‑07 NYSE UTI Universal Technical Institute 0.75 347.15 365.77 3.44 67.39 216.98 -28.75 127.31 129.46 347.15 87.28 0.00 0.00 35.08 -18.62 3.44 3.59 4.36
2017‑11‑07 NYSE MSGN MSG Networks -0.98 675.35 362.09 40.11 168.94 819.52 -709.10 -902.73 1,722.25 675.35 1,257.93 72.41 0.00 172.95 313.26 17.10 17.30 1.17
2017‑11‑07 NASDAQ DWSN Dawson Geophysical 0.81 133.33 182.77 0.26 60.73 171.64 2.52 145.56 26.08 133.33 117.19 5.83 0.00 30.50 -49.44 5.37 5.38 0.19
2017‑11‑07 NASDAQ FOLD Amicus Therapeutics 11.48 4.96 199.32 5.40 242.96 665.67 -994.40 409.68 271.10 4.96 2,072.67 0.00 0.00 64.13 -181.89 13.17 13.11 -0.46
2017‑11‑07 NASDAQ CY Cypress Semiconductor -17.14 1,923.11 0.00 55.19 191.49 3,700.54 -1,505.04 1,847.25 1,852.23 1,923.11 5,894.69 1,131.18 1.07 131.56 -611.75 16.91 16.61 -1.77
2017‑11‑07 NASDAQ SPKE Spark Energy -2.86 546.70 0.00 8.86 13.90 389.15 1.16 36.10 258.22 546.70 152.00 109.38 93.18 11.25 84.00 12.85 11.90 -7.39
2017‑11‑07 NASDAQ SLXP Salix Therapeuticals -4.00 1,133.54 0.00 170.78 0.00 4,117.34 -355.48 238.24 3,879.10 1,133.54 10,981.90 2,290.22 0.00 499.34 -490.10 172.81 172.81 0.00
2017‑11‑07 NYSE AGN Allergan -1.65 14,570.60 0.00 1,295.60 9,983.20 118,992.80 10,137.20 71,159.40 47,819.30 14,570.60 57,712.18 30,336.10 14.10 1,612.70 -1,825.50 175.01 174.88 -0.07
2017‑11‑07 NASDAQ IRWD Ironwood Pharmaceuticals -0.01 273.96 0.00 39.15 289.05 625.09 -1,320.85 -17.58 642.66 273.96 2.20 0.00 0.00 162.64 -51.87 15.13 15.51 2.51
2017‑11‑07 NASDAQ NVAX Novavax -0.00 15.35 0.00 12.96 221.42 334.08 -1,063.52 -74.15 408.23 15.35 0.34 0.00 0.00 104.25 -269.11 1.12 1.29 15.18
2017‑11‑07 NASDAQ CRDC Cardica -14.17 3.42 0.00 0.55 5.29 6.53 -226.46 -8.29 4.58 3.42 23.17 0.00 0.00 4.18 -14.60 2.60 2.60 0.00
2017‑11‑07 OTC RFMK Rapid Fire Marketing -122.12 0.00 1.33 0.64 0.00 0.43 -25.05 -0.95 1.39 0.00 116.10 0.00 0.00 0.00 -1.42 0.01 0.01 0.00
2017‑11‑07 OTC ZGSI Zero Gravity Solutions -967.59 0.22 6.96 0.05 0.15 0.33 -22.11 -1.05 1.30 0.22 402.18 0.00 0.00 0.00 -6.79 10.00 10.00 0.00
2017‑11‑07 OTC KCDMY Kimberly-Clark de Mexico S.A.B. de C.V. ADR -2.78 18,202.00 0.00 319.00 -731.00 15,049.00 0.00 259.00 14,790.00 18,202.00 3,668.63 7,057.00 239.00 655.00 3,317.00 10.34 10.34 0.00
2017‑11‑07 OTC ATRM ATRM Holdings -0.24 28.16 4.65 1.68 -0.55 6.23 -80.18 -10.47 27.25 28.16 2.22 15.74 0.00 1.25 -4.81 1.65 1.65 0.00
2017‑11‑07 NASDAQ ALQA Alliqua -1.28 18.24 44.46 2.54 -13.82 44.80 -138.20 27.06 21.96 18.24 11.41 10.74 0.00 2.11 -31.19 3.48 2.34 -32.76
2017‑11‑07 NYSE LXU LSB Industries 0.47 374.58 0.00 30.95 60.90 1,194.89 263.13 445.22 749.67 374.58 204.91 401.08 0.00 53.06 -90.22 8.19 8.03 -1.95
2017‑11‑07 NYSE KODK Eastman Kodak -0.66 1,543.00 0.00 60.00 725.00 1,618.00 -303.00 -117.00 1,573.00 1,543.00 144.50 402.00 0.00 342.00 140.00 5.20 3.45 -33.65
2017‑11‑07 NYSE PFX Phoenix Companies 0.88 1,694.80 0.00 28.30 0.00 21,327.20 -2,065.50 123.70 21,196.90 1,694.80 108.81 371.80 6.60 514.40 0.00 18.92 18.92 0.00
2017‑11‑07 NYSE HCHC HC2 Holdings -2.41 1,558.13 1,559.37 43.38 -93.66 2,971.34 -212.65 63.03 3,396.65 1,558.13 207.32 503.76 18.88 130.79 -1.42 5.32 5.22 -1.88
2017‑11‑07 NASDAQ RCON Recon Technology 0.24 6.43 7.10 0.14 6.69 76.37 -69.37 37.87 38.49 6.43 9.53 0.00 8.22 0.55 -6.01 1.82 1.42 -21.98
2017‑11‑07 NYSE RAS RAIT Financial Trust 0.18 173.61 219.38 55.05 0.00 1,867.69 -1,916.90 180.01 1,606.14 173.61 35.71 1,427.95 3.88 46.02 -45.77 0.37 0.39 5.41
2017‑11‑07 NASDAQ CHKE Cherokee -0.61 40.62 0.00 1.66 0.97 151.75 -2.47 65.65 86.11 40.62 50.89 45.54 0.00 3.67 -3.40 2.00 2.45 22.50
2017‑11‑07 OTC CLEV Concrete Leveling Systems -33.56 0.00 0.00 0.00 -0.27 0.03 -0.68 -0.26 0.29 0.00 8.89 0.00 0.00 -0.00 -0.04 1.39 1.39 0.00
2017‑11‑07 OTC ROYE Royal Energy Resources 0.94 138.57 0.00 4.30 -2.16 300.70 90.42 134.59 96.61 138.57 129.06 9.94 29.08 1.42 -9.72 7.50 7.50 0.00
2017‑11‑07 OTC CRWE Crown Equity Holdings -85.47 0.00 0.32 0.00 -0.23 0.01 -10.76 -0.20 0.21 0.00 16.79 0.00 0.00 0.01 -0.32 1.50 1.50 0.00
2017‑11‑07 OTC ITUP Interups -28.23 0.05 1.19 0.01 -1.28 0.04 -2.49 -2.44 2.49 0.05 69.00 0.00 0.00 0.01 -1.14 10.00 10.00 0.00
2017‑11‑07 NYSE SR Spire -104.21 22.11 11.91 0.12 0.00 9.73 -30.36 -6.96 15.61 22.11 720.06 5.25 0.00 0.72 -6.60 78.55 78.55 0.00
2017‑11‑07 OTC ACAR Activecare -0.13 6.33 8.44 -2.96 -12.87 2.81 -117.46 -28.75 31.56 6.33 3.72 0.00 0.00 0.00 -6.31 16.00 16.00 0.00
2017‑11‑07 OTC SIAF Sino Agro Food 0.16 342.95 0.00 4.01 297.34 816.34 467.12 636.30 180.04 342.95 103.59 6.03 105.79 1.87 66.74 3.93 3.93 0.00
2017‑11‑07 NYSE CEQP Crestwood Equity Partners 0.47 2,520.50 246.30 125.10 -54.40 3,626.70 0.00 4,525.30 0.00 2,520.50 1,595.61 0.90 0.00 1.40 -108.70 24.35 23.00 -5.54
2017‑11‑07 OTC XWES World Energy Solutions -37.03 34.68 27.24 1.09 0.00 50.45 -19.50 26.91 23.53 34.68 67.82 9.73 0.00 2.76 -1.88 5.46 5.46 0.00
2017‑11‑07 OTC SDSNQ SunEdison -1.61 2,484.40 0.00 410.00 0.00 20,714.00 -2,267.00 1,402.00 16,141.00 2,484.40 963.80 9,767.00 3,102.00 2,393.00 -536.80 3.05 3.05 0.00
2017‑11‑07 OTC SEVAP Sevcon -304.72 49.80 0.00 0.42 27.47 68.79 -3.37 16.39 51.71 49.80 170.07 15.01 -0.12 2.32 -5.33 41.00 41.00 0.00
2017‑11‑07 OTC VLTCP Voltari -3.45 0.26 2.81 0.13 0.00 7.05 -604.34 -54.78 8.16 0.26 188.89 5.50 0.00 0.57 -2.96 21.00 21.00 0.00
2017‑11‑07 OTC DPDM Dolphin Digital Media -3.03 1.37 0.00 4.24 -20.03 6.60 -90.24 2.73 31.03 1.37 79.36 0.00 0.00 1.96 -17.70 4.25 4.25 0.00
2017‑11‑07 NYSE USDP USD Partners -0.01 111.12 49.62 9.85 -2.60 315.91 0.00 79.89 236.02 111.12 0.86 199.41 0.00 7.83 32.64 10.65 10.30 -3.29
2017‑11‑07 OTC COSM Cosmos Holdings -38.49 6.76 0.80 0.21 -2.23 7.25 -3.88 -2.63 9.88 6.76 101.28 0.00 0.00 0.78 -0.20 0.79 0.79 0.00
2017‑11‑07 OTC KBLB Kraig Biocraft Laboratories -19.60 0.03 2.98 0.14 -2.41 0.17 -25.42 -3.08 3.25 0.03 56.00 0.00 0.00 0.07 -2.95 0.07 0.07 0.00
2017‑11‑07 NASDAQ CLUB Town Sports International Holdings -1.48 396.92 0.00 13.94 -6.33 230.86 -95.88 -99.66 327.35 396.92 152.10 2.08 0.00 59.29 -6.38 5.80 5.95 2.59
2017‑11‑07 OTC HLIX Helix TCS -26.82 2.12 2.87 0.03 -0.79 3.55 -15.47 -0.17 5.53 2.12 105.32 0.00 0.00 0.51 -2.58 3.96 3.96 0.00
2017‑11‑07 NASDAQ MDCO Medicines -6.34 167.84 0.00 44.46 409.33 1,250.78 -1,079.10 188.06 818.92 167.84 2,204.00 0.00 0.00 166.73 -361.93 30.39 31.43 3.42
2017‑11‑07 NASDAQ HIBB Hibbett Sports 0.95 972.96 0.00 0.29 0.00 469.99 714.61 325.84 144.15 972.96 291.97 0.00 0.00 52.76 96.76 13.38 17.10 27.85
2017‑11‑07 OTC ARLUF Aristocrat Leisure -35.13 0.11 1.56 0.64 -0.64 0.10 -5.78 -1.55 1.65 0.11 54.38 0.00 0.00 0.00 -1.54 14.72 14.72 0.00
2017‑11‑07 OTC NDMT NOWNEWS DIGITAL MEDIA TECHNOLOGY -93.63 3.12 4.65 0.00 -0.86 1.68 -8.59 -1.00 2.26 3.12 94.60 0.00 0.42 0.67 -3.70 4.10 4.10 0.00
2017‑11‑07 NYSE DBD Diebold -1.02 3,316.30 871.70 101.40 795.10 1,195.80 514.90 572.20 4,789.20 3,316.30 1,219.33 1,834.50 39.50 380.70 -159.80 18.25 18.30 0.27
2017‑11‑07 NASDAQ GTXI GTx -3,564.23 0.43 0.27 0.07 -0.09 0.39 -20.65 -1.94 1.81 0.43 6,943.84 0.00 0.00 0.00 -0.92 7.51 10.05 33.82
2017‑11‑07 NYSE ERA Era Group 0.46 247.23 0.00 17.32 70.75 35.45 24.12 463.05 445.02 247.23 189.46 227.34 0.00 28.88 -3.37 10.27 10.31 0.39
2017‑11‑07 NASDAQ CLNT Cleantech Solutions International 0.11 17.36 3.86 0.12 21.54 72.47 21.61 65.66 6.46 17.36 7.36 0.00 0.00 4.77 -1.31 3.80 4.40 15.79
2017‑11‑07 OTC CHKVZ Chesapeake Energy -426.24 7,872.00 0.00 296.00 -1,506.00 11,981.00 -16,987.00 -957.00 12,938.00 7,872.00 407,913.75 9,899.00 253.00 5.00 -4,411.00 448.75 448.75 0.00
2017‑11‑07 NYSE AFSD AFLAC 0.46 22,559.00 0.00 268.00 0.00 136,083.00 27,489.00 21,977.00 212,819.00 22,559.00 10,029.90 5,248.00 0.00 4,927.00 4,303.00 25.21 25.23 0.08
2017‑11‑07 OTC AMRH Ameri Holdings -6.70 36.15 11.92 0.75 -2.64 47.14 -13.43 12.22 34.92 36.15 85.08 0.41 0.02 0.84 -5.38 6.51 6.51 0.00
2017‑11‑07 NYSE AFA American Financial Group, Inc. 0.44 6,498.00 0.00 77.00 0.00 60,163.00 0.00 5,379.00 53,500.00 6,498.00 2,281.50 1,284.00 0.00 2,349.00 787.00 25.35 25.35 0.00
2017‑11‑07 NYSE AFW American Financial Group, Inc. 0.44 6,498.00 0.00 77.00 0.00 60,163.00 0.00 5,379.00 53,500.00 6,498.00 2,254.50 1,284.00 0.00 2,349.00 787.00 25.05 25.05 0.00
2017‑11‑07 NYSE AFGH American Financial Group 0.47 6,498.00 0.00 77.00 0.00 60,163.00 0.00 5,379.00 53,500.00 6,498.00 2,394.90 1,284.00 0.00 2,349.00 787.00 26.50 26.85 1.32
2017‑11‑07 NASDAQ BGFV Big 5 Sporting Goods 0.71 1,021.24 0.00 1.55 136.97 441.39 128.57 203.49 237.91 1,021.24 138.81 0.00 0.00 0.00 29.49 6.25 6.75 8.00
2017‑11‑07 NYSE FOR Forestar Group 0.96 197.31 0.00 19.98 0.00 793.53 80.43 630.08 46.77 197.31 603.16 115.50 1.18 395.36 140.35 14.15 14.15 0.00
2017‑11‑07 NASDAQ CREG China Recycling Energy 0.16 0.01 1.81 7.18 19.73 283.21 0.00 211.20 101.10 0.01 32.24 0.00 -0.42 48.31 10.35 1.24 3.80 206.45
2017‑11‑07 AMEX REED Reeds -0.00 42.47 11.81 1.72 -1.56 15.09 -39.19 -3.64 14.30 42.47 0.00 0.21 0.00 0.00 -3.05 1.80 2.00 11.11
2017‑11‑07 AMEX SSY SunLink Health Systems 0.68 53.29 0.00 0.64 10.31 35.40 4.06 21.42 13.98 53.29 13.65 7.07 0.00 9.91 -4.51 1.50 1.49 -0.67
2017‑11‑07 NYSE AOI Alliance One International 0.69 1,714.75 0.00 132.67 797.33 1,937.29 -240.30 179.06 1,753.11 1,714.75 113.98 0.14 3.03 188.94 84.57 13.40 12.75 -4.85
2017‑11‑07 NASDAQ OMNT Ominto -3.08 17.73 0.00 0.30 -9.61 68.62 -66.03 5.69 48.04 17.73 67.06 1.86 14.89 11.51 -10.58 2.85 3.30 15.79
2017‑11‑07 NASDAQ ASNA Ascena Retail Group -1.04 6,649.80 0.00 102.20 34.80 3,872.50 -238.80 821.00 3,201.90 6,649.80 391.55 1,596.50 0.00 325.60 -1,313.80 1.91 2.25 17.80
2017‑11‑07 NASDAQ CELGZ Celgene Corporation Series A Contingent Value Rights -0.17 11,229.20 0.00 500.10 5,793.30 31,736.00 13,142.00 9,850.00 9,012.00 11,229.20 855.96 12,874.00 0.00 5,511.00 3,166.60 1.05 1.10 4.76
2017‑11‑07 NYSE DVMT Dell Technologies -0.27 61,642.00 16,211.00 1,751.00 -7,362.00 117,494.00 -7,805.00 10,947.00 100,225.00 61,642.00 16,306.09 49,060.00 5,989.00 9,213.00 -3,252.00 82.31 81.49 -1.00
2017‑11‑07 NASDAQ IAC IAC -24.01 3,139.88 0.00 109.11 1,129.35 5,411.08 562.23 2,428.92 3,112.03 3,139.88 10,880.32 1,649.27 479.78 1,255.32 -32.62 130.84 127.22 -2.77
2017‑11‑07 NASDAQ VRAY ViewRay -31.77 22.24 40.55 5.95 -1.29 88.13 -295.21 -26.57 114.71 22.24 565.81 44.46 0.00 34.41 -44.17 8.07 9.58 18.71
2017‑11‑07 NASDAQ LE Lands' End -3.38 1,335.76 0.00 24.63 358.55 1,122.40 -72.17 262.00 860.40 1,335.76 356.08 498.26 0.00 0.00 -152.63 12.35 12.40 0.40
2017‑11‑07 NYSE OSG Overseas Shipholding Group 0.95 462.42 0.00 43.15 167.86 963.29 -319.40 259.27 716.58 462.42 196.61 71.55 0.00 199.73 -35.18 2.51 2.65 5.58
2017‑11‑07 NASDAQ SHLDW Sears Holdings -0.01 22,138.00 0.00 404.00 315.00 3,706.00 0.00 -3,651.00 11,129.00 22,138.00 38.63 4,003.00 0.00 212.00 -1,978.00 0.49 0.46 -6.12
2017‑11‑07 NYSE VSTO Vista Outdoor -3.51 2,546.89 0.00 43.67 737.80 2,795.01 -206.09 1,173.54 1,636.72 2,546.89 810.23 1,044.94 0.00 51.00 -207.02 18.43 14.81 -19.64
2017‑11‑07 NYSE CTBB Qwest -0.00 6,247.00 6,588.00 478.00 -1,017.00 19,453.00 -1,359.00 8,691.00 12,249.00 6,247.00 0.00 7,264.00 0.00 4.00 2,322.00 23.69 24.02 1.39
2017‑11‑07 NASDAQ RLOC ReachLocal -4.22 382.60 202.26 2.79 0.00 110.90 -146.47 -8.80 119.71 382.60 137.26 0.00 0.00 15.17 -60.87 4.60 4.60 0.00
2017‑11‑07 NYSE RST Rosetta Stone -3.40 194.09 182.76 0.47 -65.70 196.76 -181.26 -1.43 198.19 194.09 240.23 0.00 0.00 40.15 -26.92 10.75 11.04 2.70
2017‑11‑07 NASDAQ FEIM Frequency Electronics 0.93 50.35 0.00 0.15 61.74 114.07 24.33 89.89 24.18 50.35 77.13 0.00 0.00 10.91 -7.53 8.92 9.39 5.27
2017‑11‑07 NYSE RIGP Transocean Partners 0.32 580.00 0.00 1.00 248.00 2,246.00 0.00 2,246.00 0.00 580.00 729.51 0.00 0.00 221.00 -114.00 17.83 17.83 0.00
2017‑11‑07 NASDAQ RBCN Rubicon Technology 0.52 19.63 0.00 0.10 43.19 41.48 -324.10 39.29 2.19 19.63 21.93 0.00 0.00 18.02 -62.72 7.95 8.07 1.51
2017‑11‑07 NASDAQ MARK Remark Media -1.87 59.33 81.92 4.68 -46.81 109.34 -210.70 -9.42 138.85 59.33 77.60 37.90 0.00 15.97 -22.60 3.55 6.00 69.01
2017‑11‑07 NASDAQ NETE Net Element -9.31 54.29 63.12 0.85 0.85 24.88 -163.27 1.98 18.45 54.29 69.00 7.39 -0.02 0.92 -8.84 4.20 4.13 -1.67
2017‑11‑07 OTC ZQKSQ Quiksilver -13.04 1,345.94 0.00 66.73 0.00 922.52 -893.58 -289.67 1,212.19 1,345.94 5,270.35 841.05 0.00 36.46 -189.98 30.73 30.73 0.00
2017‑11‑07 OTC SXCL Steel Excel 0.79 132.62 41.66 2.46 0.00 344.82 89.23 268.25 76.97 132.62 187.04 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 0.00 9.73 -30.36 -6.96 15.61 22.11 528.44 5.25 0.00 0.72 -6.60 57.39 57.39 0.00
2017‑11‑07 NASDAQ HNSN Hansen Medical -9.75 16.07 38.85 5.29 0.00 34.67 -463.60 -7.73 42.40 16.07 75.41 33.82 0.00 12.50 -37.84 3.98 3.98 0.00
2017‑11‑07 NYSE RATE Bankrate -12.24 434.16 0.00 19.68 217.09 1,100.63 -100.01 671.98 428.66 434.16 1,114.77 0.00 0.00 188.62 -6.02 14.00 14.00 0.00
2017‑11‑07 NASDAQ AVEO AVEO Pharmaceuticals -8.10 2.52 31.91 1.95 15.97 41.71 -590.47 -44.57 86.28 2.52 355.20 0.00 0.00 16.35 -29.39 2.99 3.11 4.01
2017‑11‑07 NASDAQ ACRX AcelRx Pharmaceuticals -3.14 17.36 49.31 2.77 78.86 82.36 -287.99 -30.31 32.22 17.36 88.09 9.25 0.00 67.94 -31.96 1.95 2.08 6.41
2017‑11‑07 AMEX BRG Bluerock Residential Growth REIT 1.19 77.05 78.08 1.41 0.00 1,535.20 -106.84 291.33 1,734.49 77.05 298.36 847.16 40.87 134.63 -1.03 11.11 11.34 2.07
2017‑11‑07 NASDAQ SEV Sevcon -163.28 49.80 0.00 0.42 27.47 68.79 -3.37 16.39 51.71 49.80 54.42 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 -500.10 4,140.60 1,065.50 1,360.30 2,780.30 1,134.90 477.50 997.90 0.00 0.00 374.40 2.71 2.71 0.00
2017‑11‑07 NYSE CPPL Columbia Pipeline Partners 0.31 1,331.80 841.70 1.40 -7.20 10,119.60 0.00 7,479.00 2,640.60 1,331.80 1,725.29 630.90 0.00 8.40 550.30 17.15 17.15 0.00
2017‑11‑07 NASDAQ AMRS Amyris -0.36 67.19 0.00 37.63 -17.44 111.83 -1,171.19 -200.28 288.89 67.19 865.39 165.32 0.94 5.08 -95.92 3.37 3.53 4.75
2017‑11‑07 OTC CRGS CurAegis Technologies -64.06 0.03 3.89 0.13 1.82 0.43 -79.42 -1.19 0.50 0.03 53.15 0.00 0.00 0.18 -4.00 1.10 1.10 0.00
2017‑11‑07 NASDAQ AMRN Amarin -20.09 130.08 161.35 18.68 70.08 166.61 -1,249.40 -46.11 212.72 130.08 936.98 95.18 0.00 79.09 -65.63 3.53 3.24 -8.22
2017‑11‑07 NASDAQ ARIA ARIAD Pharmaceuticals -100.01 118.80 336.08 18.15 142.91 676.59 -1,417.52 -46.35 722.94 118.80 4,635.47 552.92 0.00 305.04 -217.28 23.99 23.99 0.00
2017‑11‑07 NASDAQ IACI IAC -10.35 3,139.88 0.00 109.11 1,129.35 5,411.08 562.23 2,428.92 3,112.03 3,139.88 4,419.09 1,649.27 479.78 1,255.32 -32.62 50.68 50.68 0.00
2017‑11‑07 NYSE PES Pioneer Energy Services 0.70 277.08 0.00 25.93 47.99 707.44 -326.92 221.53 485.91 277.08 155.10 392.60 0.00 10.85 -113.45 2.20 2.00 -9.09
2017‑11‑07 NYSE GNW Genworth Financial 0.12 8,369.00 0.00 337.00 0.00 104,629.00 760.00 13,069.00 89,542.00 8,369.00 1,720.49 4,224.00 2,018.00 2,836.00 -316.00 3.45 3.38 -2.03
2017‑11‑07 OTC ESWW Environmental Solutions Worldwide 0.40 25.48 6.80 0.52 0.00 26.84 -42.21 16.17 10.67 25.48 6.52 0.00 0.00 8.31 5.56 32.39 32.39 0.00
2017‑11‑07 NYSE CHK Chesapeake Energy -3.66 7,872.00 0.00 296.00 -1,506.00 11,981.00 -16,987.00 -957.00 12,938.00 7,872.00 3,499.65 9,899.00 253.00 5.00 -4,411.00 3.97 4.02 1.26
2017‑11‑07 NYSE CKH SEACOR Holdings 0.79 830.99 0.00 49.73 392.85 1,780.53 377.70 571.35 1,088.16 830.99 781.47 119.84 123.45 267.16 -172.55 49.86 49.01 -1.70
2017‑11‑07 NASDAQ ROSG Rosetta Genomics 0.06 1,304.68 0.00 75.29 0.00 3,098.55 -377.52 1,035.51 2,063.04 1,304.68 59.83 1,800.00 0.00 7.69 576.10 0.79 0.73 -7.59
2017‑11‑07 NASDAQ CDTI Clean Diesel Technologies 0.01 36.84 21.60 1.53 -2.74 11.25 -226.91 5.61 8.98 36.84 0.02 0.00 0.00 0.00 -15.66 1.63 2.30 41.10
2017‑11‑07 NASDAQ OCC Optical Cable 0.69 64.62 0.00 0.62 21.78 41.62 12.52 24.16 17.90 64.62 16.23 6.73 0.00 0.53 -1.22 2.45 2.45 0.00
2017‑11‑07 NASDAQ INPX Inpixon -34.28 53.17 38.65 1.74 -21.02 32.08 -71.95 -4.42 6.25 53.17 908.72 1.59 -2.00 0.04 -23.72 0.35 0.39 10.00
2017‑11‑07 NASDAQ FCSC Fibrocell Science -7.09 0.35 0.00 0.23 15.04 13.78 -181.70 -3.33 17.11 0.35 22.98 0.00 0.00 11.91 -26.48 1.69 1.54 -8.88
2017‑11‑07 OTC SMLR Semler Scientific -3.81 7.43 9.59 0.39 -1.64 3.87 -26.69 -3.59 7.46 7.43 13.66 1.86 0.00 0.58 -2.16 2.50 2.50 0.00
2017‑11‑07 NASDAQ SRNE Sorrento Therapeutics 0.00 8.15 0.00 1.61 13.57 484.78 -177.54 131.02 346.48 8.15 0.17 26.98 7.29 38.32 -96.78 2.65 2.45 -7.55
2017‑11‑07 NYSE SCX Starrett Co. 0.64 207.02 0.00 0.67 79.38 183.10 79.13 93.67 107.23 207.02 56.52 17.21 0.00 0.00 -1.04 8.25 8.50 3.03
2017‑11‑07 NYSE SM SM Energy 0.91 1,217.45 0.00 158.69 -190.53 6,178.93 691.91 2,412.04 3,766.89 1,217.45 2,180.18 0.00 0.00 441.42 -1,059.32 21.83 20.29 -7.05
2017‑11‑07 NASDAQ STRM Streamline Health Solutions -2.18 28.31 0.00 0.88 2.09 37.49 -72.17 9.22 19.42 28.31 19.81 4.78 0.00 2.92 -5.62 1.56 1.45 -7.05
2017‑11‑07 NASDAQ ZAGG ZAGG 0.01 401.86 148.96 1.85 13.64 115.91 69.75 126.31 9.28 401.86 0.59 31.73 0.00 11.39 -21.36 19.10 21.45 12.30
2017‑11‑07 NYSE CBI Chicago Bridge & Iron -1.28 10,679.56 0.00 105.35 -1,994.50 5,973.12 965.77 1,113.90 5,468.83 10,679.56 1,525.02 1,000.00 144.94 341.87 -144.92 16.41 15.46 -5.79
2017‑11‑07 NASDAQ ESES Eco-Stim Energy Solutions 0.62 8.35 21.68 3.98 -1.15 110.01 -62.28 81.35 28.66 8.35 92.55 2.75 0.00 21.69 -13.32 1.52 1.39 -8.55
2017‑11‑07 NYSE NE Noble 0.20 2,302.07 0.00 222.91 559.32 1,185.95 4,662.47 5,286.96 4,338.10 2,302.07 1,021.40 249.65 677.89 608.76 -761.95 4.32 4.16 -3.70
2017‑11‑07 NASDAQ CTHR Charles & Colvard 0.67 29.17 0.00 0.00 -0.05 40.77 -34.80 34.06 6.71 29.17 22.49 0.00 0.00 5.13 -3.94 1.05 1.11 5.71
2017‑11‑07 AMEX IFMI Institutional Financial Markets 0.07 55.35 0.00 4.74 0.00 690.25 -29.77 39.20 643.01 55.35 2.02 43.92 8.04 22.13 8.59 1.16 1.16 0.00
2017‑11‑07 NYSE ITG Investment Technology Group 0.00 469.05 0.00 2.22 0.00 794.04 491.68 372.26 421.79 469.05 0.61 2.40 0.00 238.79 0.00 18.54 18.28 -1.40
2017‑11‑07 NASDAQ HOVNP Hovnanian Enterprises -0.00 2,752.25 0.00 182.59 0.00 311.13 -1,200.22 -471.16 2,293.48 2,752.25 1.07 0.00 0.00 285.73 0.00 7.09 7.00 -1.27
2017‑11‑07 OTC VLTC Voltari -0.18 0.26 2.81 0.13 0.00 7.05 -604.34 -54.78 8.16 0.26 9.89 5.50 0.00 0.57 -2.96 1.10 1.10 0.00
2017‑11‑07 NYSE COTY Coty -1.62 7,650.30 0.00 219.60 -222.10 23,573.10 -470.60 9,452.30 12,992.80 7,650.30 12,591.45 7,541.90 1.40 919.20 -437.80 14.76 17.05 15.51
2017‑11‑07 NYSE AC Associated Capital Group 0.92 31.23 43.46 0.59 0.00 979.52 0.36 898.21 39.19 31.23 804.63 0.00 0.00 242.30 -12.23 34.40 34.45 0.15
2017‑11‑07 NYSE GNK Genco Shipping & Trading 0.36 135.59 0.00 28.45 143.39 1,526.10 -656.24 971.94 532.47 135.59 85.27 12.08 0.00 152.51 -186.48 11.09 10.66 -3.88
2017‑11‑07 OTC IVOB INVO BioScience -10.88 0.05 2.15 0.01 -4.52 0.20 -18.44 -4.88 5.08 0.05 52.27 0.00 0.00 0.04 -2.11 0.37 0.37 0.00
2017‑11‑07 OTC AVLH Avalon Holding Group -73.78 0.03 0.00 0.08 0.00 0.03 -0.91 -0.82 0.85 0.03 60.66 0.00 0.00 0.03 -0.46 0.50 0.50 0.00
2017‑11‑07 NASDAQ ARDM Aradigm -5.35 0.20 30.22 2.41 18.95 13.96 -450.99 -9.17 23.13 0.20 57.34 0.00 0.00 12.59 -30.02 3.50 3.57 2.00
2017‑11‑07 OTC CBIS Cannabis Science -57.35 0.01 7.51 0.65 -3.12 0.48 -144.82 -1.99 4.29 0.01 174.41 0.00 -0.55 0.32 -8.72 0.07 0.07 0.00
2017‑11‑07 OTC BRBW Brunswick Bancorp 0.66 4,488.50 0.00 27.50 723.60 4,828.90 2,100.20 1,570.10 1,829.10 4,488.50 642.07 437.60 0.00 391.10 409.00 7.15 7.15 0.00
2017‑11‑07 NYSE DKL Delek Logistics Partners 0.04 448.06 0.00 13.59 11.31 422.86 0.00 422.86 0.00 448.06 14.97 0.00 0.00 5.29 77.65 30.35 27.40 -9.72
2017‑11‑07 NYSE ANTX Anthem, Inc., 5.25% Equity Units due 5 -33.26 84,863.00 0.00 723.00 13,020.50 68,309.90 17,306.60 25,948.30 42,361.60 84,863.00 14,588.88 1,273.40 0.00 6,097.20 4,801.70 54.30 55.19 1.64
2017‑11‑07 NASDAQ ARTW Art's-Way Manufacturing 0.63 21.56 5.85 0.25 15.19 24.39 14.24 16.87 5.23 21.56 10.61 3.26 0.00 0.39 -0.43 2.60 2.55 -1.92
2017‑11‑07 OTC SFOR Strikeforce Technologies -5.92 0.38 2.82 0.88 -8.47 1.00 -36.93 -10.20 11.20 0.38 57.30 0.00 0.00 0.90 -2.44 0.02 0.02 0.00
2017‑11‑07 NYSE SWJ Stanley Black & Decker, 5.750% Junior Subordinated Debentures due 7 -1.44 11,406.90 0.00 194.50 1,981.00 15,788.20 5,624.40 7,700.00 11,612.30 11,406.90 3,789.65 3,825.90 6.40 539.50 1,840.50 25.32 25.78 1.82
2017‑11‑07 NYSE GJH Synthetic Fixed-Income Sec STRATS 2004-06, 6.375% US Cellular 0.25 3,939.00 3,942.00 113.00 840.00 6,780.00 1,884.00 3,395.00 3,385.00 3,939.00 858.50 1,626.00 11.00 498.00 -3.00 10.08 10.10 0.20
2017‑11‑07 NASDAQ KOOL Cesca Therapeutics -12.46 14.53 15.08 10.67 7.26 46.93 -185.36 30.84 16.09 14.53 7.69 0.00 0.00 3.62 -9.24 3.72 3.43 -7.80
2017‑11‑07 NASDAQ PTC PTC -12.36 1,140.53 851.88 29.88 -11.93 2,291.76 -668.27 835.38 1,456.38 1,140.53 6,362.11 0.00 0.00 260.69 -37.01 65.04 65.12 0.12
2017‑11‑07 NASDAQ FEYE FireEye -5.94 714.11 886.56 47.87 551.52 2,296.35 -1,916.74 766.81 1,529.54 714.11 2,438.96 0.00 0.00 160.81 -444.32 14.65 13.76 -6.08
2017‑11‑07 NYSE CVEO Civeo 0.83 397.23 446.86 22.67 6.69 919.47 -531.53 525.71 403.92 397.23 273.56 324.19 0.12 54.00 -95.76 2.31 1.95 -15.58
2017‑11‑07 NASDAQ USAP Universal Stainless & Alloy Products 0.80 154.43 0.00 4.67 84.40 312.98 127.67 183.18 129.80 154.43 146.01 72.40 0.00 0.28 -3.97 20.29 20.54 1.23
2017‑11‑07 NASDAQ TITN Titan Machinery 1.05 1,213.08 211.37 21.86 299.04 821.11 72.98 314.73 507.70 1,213.08 381.59 0.00 0.00 57.53 -2.37 13.94 15.15 8.68
2017‑11‑07 NASDAQ FVE Five Star Quality Care 0.59 1,378.11 1,393.58 4.91 -43.61 497.06 -219.42 145.60 351.45 1,378.11 86.17 0.00 0.00 8.71 -15.97 1.60 1.75 9.37
2017‑11‑07 NASDAQ EIGI Endurance International Group Holdings -0.66 1,111.14 566.49 152.89 -362.68 2,673.38 -854.98 61.70 2,543.19 1,111.14 1,164.36 1,954.20 0.00 70.52 -39.34 8.05 8.95 11.18
2017‑11‑07 NASDAQ EVLV EVINE Live 0.92 666.21 243.54 5.94 100.88 242.00 -361.10 77.00 165.00 666.21 71.14 76.75 0.00 22.06 -2.02 1.15 1.31 13.91
2017‑11‑07 NASDAQ PFSW PFSweb -14.48 334.64 0.00 2.32 6.93 104.54 -112.87 37.29 121.59 334.64 125.18 51.18 0.00 12.77 -2.84 7.90 7.10 -10.13
2017‑11‑07 NYSE INST Instructure -85.60 110.88 131.51 0.09 3.08 135.48 -234.82 -10.86 146.34 110.88 993.85 0.00 0.00 58.72 -53.38 33.45 34.55 3.29
2017‑11‑07 NYSE RFP Resolute Forest Products 0.53 3,545.00 0.00 38.00 614.00 3,056.00 -1,307.00 1,607.00 2,154.00 3,545.00 815.24 832.00 22.00 38.00 -26.00 8.85 9.15 3.39
2017‑11‑07 AMEX LBY Libbey -5.96 796.21 0.00 20.89 135.02 738.30 -151.42 70.81 667.48 796.21 147.46 7.44 0.00 21.57 45.31 7.30 7.10 -2.74
2017‑11‑07 NASDAQ GOGO Gogo -3.43 596.55 0.00 83.65 353.67 1,362.91 -1,048.23 -155.53 1,518.44 596.55 774.75 1,012.74 0.00 222.38 -26.64 9.75 10.54 8.10
2017‑11‑07 NYSE MEP Midcoast Energy Partners 0.05 1,966.00 459.50 33.30 -161.20 4,916.00 0.00 3,769.80 1,146.20 1,966.00 168.44 818.50 2,299.10 7.40 -152.60 7.95 7.95 0.00
2017‑11‑07 NYSE SSNI Silver Spring Networks -22.28 311.01 158.12 0.01 15.18 316.52 -678.09 -38.95 355.48 311.01 866.65 0.00 0.00 58.87 -19.92 16.10 16.17 0.43
2017‑11‑07 NASDAQ VTVT vTv Therapeutics -0.38 0.63 55.65 0.40 40.68 24.05 -263.67 -136.30 29.72 0.63 53.31 0.00 0.00 20.49 -55.02 5.86 5.40 -7.85
2017‑11‑07 NYSE N NetSuite -286.22 741.15 611.39 14.67 136.05 1,232.48 -775.58 330.21 902.26 741.15 7,330.46 0.00 0.00 379.21 -115.67 90.34 90.34 0.00
2017‑11‑07 NYSE PHH PHH 0.90 622.00 926.00 75.00 0.00 2,221.00 46.00 594.00 1,223.00 622.00 532.72 0.00 0.00 494.00 0.00 11.90 11.12 -6.55
2017‑11‑07 NYSE JONE Jones Energy 0.29 127.85 0.00 53.13 -8.48 1,661.58 -181.23 353.01 920.26 127.85 73.09 698.74 298.90 5.48 -104.27 1.65 1.08 -34.55
2017‑11‑07 NASDAQ NWPX Northwest Pipe 0.84 156.26 0.00 0.52 93.62 225.93 83.92 202.44 23.48 156.26 162.96 0.00 0.00 5.30 -13.53 17.72 17.18 -3.05
2017‑11‑07 NASDAQ OMER Omeros 100.20 41.62 95.89 7.82 44.19 125.52 -506.82 9.21 116.31 41.62 883.61 88.03 0.00 1.03 -54.28 14.24 19.81 39.07
2017‑11‑07 NYSE ENV Envestnet -8.82 578.16 0.00 16.60 -42.87 862.22 -91.50 409.16 451.76 578.16 2,285.91 0.00 0.40 48.70 -23.44 51.80 49.55 -4.34
2017‑11‑07 NYSE LF Leapfrog Enterprises 0.68 339.15 235.12 0.02 0.00 185.47 -328.19 106.45 79.01 339.15 70.97 0.00 0.00 52.85 -140.64 1.00 1.00 0.00
2017‑11‑07 NASDAQ AMRI Albany Molecular Research -10.26 570.45 0.00 39.92 217.39 1,243.33 -13.78 317.02 925.35 570.45 829.66 635.16 0.00 42.23 -18.76 21.74 21.74 0.00
2017‑11‑07 NASDAQ PATI Patriot Transportation Holding 0.00 120.17 112.38 0.13 7.16 64.60 9.15 46.33 18.27 120.17 0.06 0.00 0.00 9.41 7.79 18.85 17.90 -5.04
2017‑11‑07 NASDAQ SQNM Sequenom -4.02 128.28 90.96 8.10 0.00 97.33 -1,049.38 -54.48 151.81 128.28 285.06 127.80 0.00 60.73 -7.88 2.39 2.39 0.00
2017‑11‑07 NASDAQ GEOS Geospace Technologies 0.96 62.06 36.15 0.03 164.07 221.77 144.72 212.65 9.13 62.06 181.98 0.00 0.00 17.08 -55.51 15.25 15.80 3.61
2017‑11‑07 NASDAQ RPTP Raptor Pharmaceutical -6.35 94.19 130.08 15.79 0.00 354.94 -378.72 67.69 287.25 94.19 768.75 45.00 0.00 124.24 -48.46 9.00 9.00 0.00
2017‑11‑07 AMEX LNG Cheniere Energy -5.82 1,283.17 1,127.92 488.39 1,161.65 27,448.00 -4,754.00 -1,893.00 29,027.00 1,283.17 11,441.59 24,923.00 2,976.00 919.00 -29.37 50.43 48.70 -3.43
2017‑11‑07 NASDAQ QRHC Quest Resource Holding -44.00 183.81 22.21 0.24 3.12 88.46 -95.16 63.54 24.92 183.81 31.01 0.00 0.00 1.12 -7.80 1.24 2.04 64.52
2017‑11‑07 NASDAQ FLIR FLIR Systems 0.01 1,662.17 471.40 18.07 802.95 2,766.28 1,927.88 1,889.52 876.76 1,662.17 6.58 420.37 0.00 436.96 295.72 47.27 46.53 -1.57
2017‑11‑07 NASDAQ IMMU Immunomedics -22.08 3.09 0.00 5.48 35.05 153.36 -640.46 -66.60 219.96 3.09 1,360.31 0.00 -0.79 42.96 -79.15 10.13 11.75 15.99
2017‑11‑07 NASDAQ SYPR Sypris Solutions 1.74 91.80 0.00 4.88 23.05 62.73 -110.36 18.08 42.52 91.80 31.41 2.76 0.00 9.24 -22.76 1.41 1.54 9.22
2017‑11‑07 NASDAQ IPXL Impax Laboratories -7.15 824.43 343.08 41.44 309.82 1,649.12 -71.38 481.93 1,185.62 824.43 1,204.74 17.84 0.00 157.66 -494.18 17.95 16.60 -7.52
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 11.12 0.00 0.00 0.04 -98.50 4.64 4.64 0.00
2017‑11‑07 NASDAQ WHLR Wheeler Real Estate Investment Trust 1.19 44.16 44.03 13.36 0.00 471.06 -191.26 77.04 327.62 44.16 84.93 0.00 7.87 5.66 -0.29 8.57 9.93 15.87
2017‑11‑07 NASDAQ JAKK JAKKS Pacific 0.68 706.60 0.00 12.97 236.57 453.26 -54.82 122.82 329.40 706.60 60.35 21.50 1.04 45.41 17.11 2.60 2.65 1.92
2017‑11‑07 NASDAQ SHLD Sears Holdings -0.09 22,138.00 0.00 404.00 315.00 3,706.00 0.00 -3,651.00 11,129.00 22,138.00 447.44 4,003.00 0.00 212.00 -1,978.00 4.70 4.23 -10.00
2017‑11‑07 NYSE GCO Genesco 0.76 2,868.34 0.00 5.29 428.79 1,585.60 710.45 915.33 680.62 2,868.34 484.55 190.87 1.56 43.52 141.96 23.75 29.60 24.63
2017‑11‑07 NASDAQ LSCC Lattice Semiconductor -7.47 427.05 0.00 20.33 157.15 661.25 -470.65 218.29 443.20 427.05 753.93 22.24 0.00 100.00 -26.70 6.40 6.28 -1.88
2017‑11‑07 OTC IARE Inventrust Properties 0.70 249.69 250.99 47.47 0.00 2,727.12 0.00 1,927.89 1,466.19 249.69 1,353.66 666.96 0.00 102.81 -1.29 1.75 1.75 0.00
2017‑11‑07 NYSE USM United States Cellular 0.87 3,939.00 3,942.00 113.00 840.00 6,780.00 1,884.00 3,395.00 3,385.00 3,939.00 2,808.40 1,626.00 11.00 498.00 -3.00 32.96 35.66 8.19
2017‑11‑07 OTC NMKTF Newmarket Gold 0.12 2,049.45 0.00 16.79 542.29 1,705.19 788.37 628.45 1,076.74 2,049.45 74.52 611.69 0.00 105.00 362.69 6.30 6.30 0.00
2017‑11‑07 NASDAQ CCN CardConnect -3.15 589.32 601.37 5.12 32.22 168.80 -44.63 -40.66 165.65 589.32 438.32 127.97 0.00 11.46 -12.05 15.05 15.05 0.00
2017‑11‑07 NYSE RRD Donnelley & Sons -0.60 6,895.70 0.00 198.70 965.80 3,956.70 -2,160.60 -176.90 4,119.70 6,895.70 513.86 2,250.10 13.90 225.80 -300.60 7.99 7.94 -0.63
2017‑11‑07 NYSE KDMN Kadmon Holdings 104.64 26.05 137.59 72.63 15.54 90.58 -218.72 5.43 85.15 26.05 193.99 33.19 0.00 73.61 -115.40 3.68 3.70 0.54
2017‑11‑07 OTC OMNTD Ominto -5.94 17.73 0.00 0.30 -9.61 68.62 -66.03 5.69 48.04 17.73 125.15 1.86 14.89 11.51 -10.58 6.98 6.98 0.00
2017‑11‑07 NYSE UZC United States Cellular 0.65 3,939.00 3,942.00 113.00 840.00 6,780.00 1,884.00 3,395.00 3,385.00 3,939.00 2,278.85 1,626.00 11.00 498.00 -3.00 26.00 26.08 0.31
2017‑11‑07 NASDAQ GNUS Genius Brands International -21.14 0.87 7.05 0.00 0.99 4.28 -40.37 10.37 0.71 0.87 17.11 0.00 0.00 2.25 -6.46 3.21 2.88 -10.28
2017‑11‑07 NASDAQ ELGX Endologix -4.02 192.93 218.87 15.84 84.94 381.97 -505.48 85.36 289.97 192.93 428.33 222.96 0.00 74.62 -95.07 4.83 5.26 8.79
2017‑11‑07 OTC GELT General Agriculture 0.92 27.42 1.03 0.07 13.55 66.73 60.70 65.89 0.84 27.42 60.49 0.00 0.00 0.62 14.25 3.80 3.80 0.00
2017‑11‑07 AMEX CQP Cheniere Energy Partners -3.26 1,283.17 1,127.92 488.39 1,161.65 27,448.00 -4,754.00 -1,893.00 29,027.00 1,283.17 6,373.24 24,923.00 2,976.00 919.00 -29.37 28.25 27.51 -2.62
2017‑11‑07 OTC CIEC Chisen Electric -2,262,285.95 119.56 0.00 8.81 -38.94 229.79 -22.98 -14.37 243.90 119.56 32,500,000.00 0.00 0.26 10.38 -3.08 65,000.00 65,000.00 0.00
2017‑11‑07 OTC COTE Coates International -80,621.90 0.03 0.00 0.70 -5.20 2.27 -72.60 -5.91 6.75 0.03 448,137.96 0.00 0.00 0.01 -7.99 113.00 113.00 0.00
2017‑11‑07 NYSE AM Antero Midstream Partners 0.00 1,889.99 0.00 27.20 181.93 1,657.32 237.91 461.21 1,196.11 1,889.99 0.00 460.51 0.00 6.76 219.03 28.48 26.70 -6.25
2017‑11‑07 NASDAQ NXTD NXT-ID -0.81 0.03 10.01 3.28 -2.07 36.44 -40.62 6.84 20.74 0.03 14.43 0.85 0.00 0.51 -6.71 1.70 1.38 -18.82
2017‑11‑07 AMEX AE Adams Resources & Energy 0.00 1,099.54 0.00 0.00 0.00 4.93 132.24 144.35 104.18 1,099.54 172.08 0.00 0.00 99.45 6.05 44.35 42.90 -3.27
2017‑11‑07 OTC SCND Scientific Industries 0.90 8.15 2.99 0.00 4.10 6.73 3.06 5.60 1.06 8.15 4.62 0.00 0.00 0.94 -0.16 3.09 3.09 0.00
2017‑11‑07 NYSE MCS Marcus Corporation 0.00 543.86 0.00 9.18 -94.53 983.86 371.65 415.20 568.66 543.86 0.77 11.92 1.04 6.57 69.95 26.50 27.60 4.15
2017‑11‑07 OTC DPDW Deep Down 0.72 25.38 9.87 0.03 11.97 18.11 -49.45 21.74 2.07 25.38 16.82 0.00 0.00 0.00 -0.85 1.11 1.11 0.00
2017‑11‑07 NASDAQ SPU SkyPeople Fruit Juice 0.09 34.41 6.94 1.66 24.65 262.29 95.05 132.35 93.63 34.41 11.96 0.00 0.00 4.42 2.23 2.60 2.60 0.00
2017‑11‑07 OTC WINT Windtree Therapeutics -0.38 2.04 40.08 2.52 -2.23 4.25 -639.59 -37.45 10.32 2.04 12.33 12.50 0.00 1.75 -38.04 1.28 1.28 0.00
2017‑11‑07 NASDAQ NMRX Numerex 0.21 70.64 0.00 1.70 9.65 81.86 -58.80 44.66 20.98 70.64 0.08 15.74 0.00 6.58 -22.80 3.48 3.46 -0.57
2017‑11‑07 NASDAQ FRED Fred's 0.00 2,125.42 0.00 2.32 158.51 662.79 148.10 270.67 392.12 2,125.42 0.18 138.72 0.00 5.73 -74.70 4.25 4.96 16.71
2017‑11‑07 NYSE WNC Wabash National -0.02 1,845.44 0.00 15.66 314.79 1,379.13 54.04 487.73 891.40 1,845.44 1.15 552.19 0.00 153.70 202.53 19.08 18.97 -0.58
2017‑11‑07 NYSE LGF.A Lions Gate Entertainment -3.64 3,201.50 0.00 86.80 0.50 3,009.10 255.60 2,826.00 5,874.60 3,201.50 6,717.09 2,368.70 0.80 225.90 -16.30 26.09 32.59 24.91