NameThe Enterprise Multiple (Nano Cap)
CreatorTom
Performance1.597
Current Holdings2218
Rules
( MarketCap + Debt + MinorityInterest - CashAndEquivalents ) / ( OperatingIncome ) < 7;
MarketCap < 50M;
        

The Enterprise Multiple is a metric used in valuation, equal to Enterprise Value divided by Operating Income. As it accounts for debt, the Enterprise Multiple analyzes a firm from the perspective of a would-be acquirer.


Copy Screen Create Alert Delete
Buy Date Exchange Symbol Company Market Cap Debt Minority Interest Cash And Equivalents Operating Income Buy Price Current Price % Change
2017‑12‑15 NASDAQ USAU U.S. Gold 16.90 0.00 0.00 5.43 -1.77 1.32 1.32 0.00
2017‑12‑15 NASDAQ ISSC Innovative Solutions & Support 44.16 0.00 0.00 24.68 -0.08 2.62 2.62 0.00
2017‑12‑14 NASDAQ ALNA Allena Pharmaceuticals 16.63 0.00 0.00 33.87 0.00 10.50 10.50 0.00
2017‑12‑12 NASDAQ GWGH GWG Holdings 48.76 0.00 0.00 115.35 0.00 8.50 8.36 -1.65
2017‑12‑12 OTC CCAQ Committed Capital Acquisition Corporation II 42.01 0.00 0.00 0.00 -0.31 4.60 4.60 0.00
2017‑12‑12 NASDAQ INTX Intersections 46.23 19.18 0.00 6.97 -27.60 1.91 1.94 1.57
2017‑12‑08 NASDAQ TGLS Tecnoglass 253.00 0.00 0.00 0.00 47.85 1.28 7.41 478.91
2017‑12‑08 NASDAQ CHKE Cherokee 28.27 45.04 0.00 4.59 -3.40 2.10 2.05 -2.38
2017‑12‑08 NASDAQ AQMS Aqua Metals 41.34 0.00 0.00 17.52 -12.96 1.98 1.99 0.51
2017‑12‑08 OTC MBNC Merchants Bancorp 13.00 56.62 0.00 566.81 0.00 0.61 0.61 0.00
2017‑12‑08 NASDAQ CGIX Cancer Genetics 43.60 0.00 0.00 0.00 -16.72 1.95 1.95 0.00
2017‑12‑07 NASDAQ ACER Acer Therapeutics 38.08 0.00 0.00 8.40 -7.99 14.02 11.81 -15.76
2017‑12‑07 NASDAQ SPRO SmartPros 53.47 0.00 0.00 4.27 -0.48 10.51 10.82 2.95
2017‑12‑07 NASDAQ ROSG Rosetta Genomics 49.23 1,800.00 0.00 7.69 576.10 0.62 0.53 -14.52
2017‑12‑07 NASDAQ BOXL Boxlight 37.77 0.00 0.00 0.78 -1.29 7.15 5.74 -19.72
2017‑12‑07 NASDAQ HDRA Hydra Industries Acquisition 23.55 123.86 0.00 0.00 -11.90 8.45 8.45 0.00
2017‑11‑24 NASDAQ MYNDW MYnd Analytics, Inc. Warrant 1.50 0.00 0.00 0.41 -3.77 0.63 0.63 0.00
2017‑11‑24 NASDAQ MYND MYnd Analytics 8.82 0.00 0.00 0.41 -3.77 3.77 3.75 -0.53
2017‑11‑22 OTC WNDW SolarWindow Technologies 36.90 3.60 0.00 0.67 -3.73 3.08 3.08 0.00
2017‑11‑22 NASDAQ VTVT vTv Therapeutics 42.94 0.00 0.00 20.49 -55.02 4.92 4.30 -12.60
2017‑11‑22 NYSE PN Patriot National 11.56 0.00 -0.13 13.19 0.00 0.36 0.36 0.00
2017‑11‑22 NASDAQ PRPO Precipio 8.17 0.04 0.00 0.38 -7.82 1.26 1.09 -13.83
2017‑11‑22 NASDAQ BRQS Borqs Technologies 13.18 0.00 0.00 0.32 -1.97 5.22 5.37 2.68
2017‑11‑21 OTC TGLSW Tecnoglass 49.77 0.00 0.00 0.00 47.85 0.84 1.41 67.26
2017‑11‑17 NASDAQ MIRN Mirna Therapeutics 11.90 0.00 0.00 79.17 0.00 1.66 1.66 0.00
2017‑11‑17 NASDAQ MIIIU M III Acquisition 48.19 0.00 0.00 0.61 -0.11 10.47 10.56 0.86
2017‑11‑17 OTC TDYS TetriDyn Solutions 2.33 0.64 0.00 0.02 -0.42 10.00 10.00 0.00
2017‑11‑17 NASDAQ INVE Identiv 44.81 0.88 -0.16 0.00 -11.22 3.12 2.93 -6.09
2017‑11‑17 NYSE RAS RAIT Financial Trust 28.38 1,427.95 3.88 46.02 -45.77 0.39 0.32 -19.23
2017‑11‑17 NASDAQ HMNY Helios and Matheson Analytics 29.26 0.00 0.00 1.66 -2.10 12.94 6.26 -51.62
2017‑11‑17 NASDAQ OTIV On Track Innovations 40.51 0.89 0.00 6.00 -1.89 1.13 1.03 -8.85
2017‑11‑17 OTC DPDM Dolphin Digital Media 37.31 0.00 0.00 1.96 -17.70 4.25 4.25 0.00
2017‑11‑17 OTC GRMC Goldrich Mining 4.59 0.00 0.00 0.00 0.74 0.04 0.04 0.00
2017‑11‑17 AMEX MSN Emerson Radio 33.30 0.00 0.00 21.93 -0.33 1.27 1.27 0.00
2017‑11‑17 OTC BLGO BioLargo 43.97 1.51 0.69 1.25 -4.93 0.50 0.50 0.00
2017‑11‑17 NASDAQ REXX Rex Energy 13.37 1.86 0.00 3.23 -132.61 1.98 1.38 -30.30
2017‑11‑17 OTC SCRID Social Reality 39.66 0.00 0.00 0.22 -4.78 6.40 6.40 0.00
2017‑11‑17 OTC SFOR Strikeforce Technologies 45.83 0.00 0.00 0.90 -2.44 0.02 0.02 0.00
2017‑11‑17 NASDAQ RIOT Riot Blockchain 124.40 0.00 0.00 13.14 -6.31 8.13 28.50 250.55
2017‑11‑17 NASDAQ WFM Whole Foods Market 0.00 1,081.00 0.00 322.00 459.00 41.68 41.68 0.00
2017‑11‑17 NASDAQ ARCW ARC Group Worldwide 42.76 44.04 0.00 0.00 -12.74 2.05 2.20 7.32
2017‑11‑17 NASDAQ RSLS ReShape Lifesciences 12.79 0.00 0.00 23.43 -22.80 1.61 1.36 -15.53
2017‑11‑17 NASDAQ SLNO Soleno Therapeutics 19.38 0.00 0.00 5.65 -13.61 1.60 1.61 0.63
2017‑11‑17 NASDAQ MBOT Microbot Medical 36.08 0.00 0.00 11.73 9.63 1.12 1.04 -7.14
2017‑11‑17 NASDAQ EBIO Eleven Biotherapeutics 16.05 0.00 0.00 11.34 2.87 0.74 0.68 -8.72
2017‑11‑17 NASDAQ EEI Ecology and Environment 47.02 0.07 1.78 15.85 5.93 11.10 10.95 -1.35
2017‑11‑17 OTC PENC PEN 3.92 0.00 0.00 0.07 -0.75 1.30 1.30 0.00
2017‑11‑17 OTC AMPG Amplitech Group 3.30 0.00 0.00 0.24 0.47 0.07 0.07 0.00
2017‑11‑17 NASDAQ FCRE FC Global Realty 9.54 0.00 0.00 1.01 -11.99 1.09 1.06 -2.75
2017‑11‑17 NASDAQ ALBO Albireo Pharma 43.78 1.47 0.00 57.07 0.00 25.99 24.11 -7.23
2017‑11‑17 NASDAQ RBCN Rubicon Technology 23.26 0.00 0.00 18.02 -62.72 8.07 8.51 5.45
2017‑11‑17 NASDAQ NETE Net Element 10.45 7.39 -0.02 0.92 -8.84 4.13 4.50 8.96
2017‑11‑14 NASDAQ HTBX Heat Biologics 13.24 0.00 0.00 0.00 -13.13 0.55 0.39 -29.74
2017‑11‑14 NASDAQ APVO Aptevo Therapeutics 43.72 17.48 0.00 75.83 -126.94 2.75 4.18 52.00
2017‑11‑14 NASDAQ YOD You On Demand Holdings 49.32 0.00 -2.03 1.68 -27.83 1.37 1.37 0.00
2017‑11‑14 NYSE EGY VAALCO Energy 43.52 7.50 0.00 18.86 -4.39 0.82 0.70 -15.15
2017‑11‑14 OTC RSRV Reserve Petroleum Company 38.81 0.00 0.00 5.33 -0.58 246.00 246.00 0.00
2017‑11‑14 AMEX MICR Micron Solutions 10.02 0.00 0.00 0.00 -0.50 3.68 3.45 -6.25
2017‑11‑14 NASDAQ FCSC Fibrocell Science 9.62 0.00 0.00 11.91 -26.48 1.56 0.66 -57.69
2017‑11‑14 NYSE CTDD Qwest 0.00 7,264.00 0.00 4.00 2,322.00 23.51 23.06 -1.91
2017‑11‑10 NASDAQ DMPI DelMar Pharmaceuticals 12.23 0.00 0.00 13.16 0.00 0.84 0.82 -2.38
2017‑11‑10 OTC CDOM Tiger X Medical 12.05 0.00 0.00 13.33 -7.61 0.12 0.12 0.00
2017‑11‑10 NASDAQ TTNP Titan Pharmaceuticals 28.63 6.72 0.00 11.69 4.34 1.60 1.23 -23.44
2017‑11‑10 NASDAQ ACERW Acer Therapeutics Inc. Warrant 0.03 0.00 0.00 8.40 -7.99 0.03 0.01 -63.33
2017‑11‑10 NASDAQ TCON TRACON Pharmaceuticals 53.13 1.99 0.00 32.86 -25.98 2.80 2.95 5.36
2017‑11‑10 NASDAQ RESN Resonant 43.51 0.00 0.00 13.53 -15.29 4.77 7.76 62.68
2017‑11‑10 NASDAQ MGEN Miragen Therapeutics 6.37 3.17 0.00 42.80 -12.51 7.73 7.98 3.23
2017‑11‑10 NASDAQ RELY Real Industry 12.49 392.70 0.30 12.80 -64.70 0.65 0.43 -33.85
2017‑11‑10 NASDAQ OVAS Ovascience 48.18 0.00 0.00 24.77 -81.01 1.39 1.38 -0.72
2017‑11‑10 NASDAQ ARQL ArQule 0.09 0.00 0.00 11.71 -22.90 1.21 1.50 23.97
2017‑11‑10 NASDAQ ALT Altimmune 1.70 0.00 0.00 1.20 -0.60 2.30 1.61 -30.00
2017‑11‑10 NASDAQ NBRV Nabriva Therapeutics 17.44 0.23 0.00 112.16 -55.05 5.85 5.10 -12.82
2017‑11‑10 OTC MNTR Mentor Capital 30.08 0.04 -0.17 1.24 -0.90 1.70 1.70 0.00
2017‑11‑10 NASDAQ CBMXW CombiMatrix 7.31 0.06 0.00 2.38 -4.09 2.55 2.50 -1.96
2017‑11‑10 NASDAQ WVVI Willamette Valley Vineyards 42.00 0.39 0.00 13.01 4.17 8.26 8.41 1.82
2017‑11‑09 OTC BFGC Bullfrog Gold 8.15 0.00 0.00 0.00 -0.50 0.08 0.08 0.00
2017‑11‑09 NASDAQ EKSO Ekso Bionics Holdings 23.28 6.92 0.00 33.44 -27.59 1.05 2.28 117.14
2017‑11‑09 AMEX NES Nuverra Environmental Solutions 23.65 40.17 0.00 3.25 -117.39 12.40 16.16 30.32
2017‑11‑09 NASDAQ ANTH Anthera Pharmaceuticals 16.42 0.00 0.00 6.08 -57.18 1.86 1.55 -16.67
2017‑11‑09 NASDAQ PSDV pSivida 45.34 0.00 0.00 11.83 -18.58 1.34 1.13 -15.67
2017‑11‑09 NASDAQ EMMS Emmis Communications 44.30 125.24 32.31 4.72 31.91 3.37 3.53 4.75
2017‑11‑09 NASDAQ VLRX Valeritas 25.72 35.03 0.00 34.10 -33.77 2.44 3.27 34.02
2017‑11‑09 OTC FHRT First Hartford 6.72 0.00 0.74 7.15 13.68 2.90 2.90 0.00
2017‑11‑09 NASDAQ XENE Xenon Pharmaceuticals 45.93 0.00 0.00 14.69 -24.82 2.45 2.45 0.00
2017‑11‑09 NYSE JBL Jabil Circuit 5.30 1,632.59 14.83 1,189.92 410.23 28.32 27.87 -1.59
2017‑11‑09 OTC PRSI Portsmouth Square 44.42 0.00 -6.44 1.53 9.81 60.50 60.50 0.00
2017‑11‑09 NASDAQ SRRA Sierra Oncology 47.17 0.00 0.00 107.82 -48.08 1.88 3.14 67.02
2017‑11‑09 OTC CNCG Concierge Technologies 4.76 0.00 0.00 7.33 6.73 0.07 0.07 0.00
2017‑11‑09 OTC HLWD Almost Never Films 12.44 0.00 0.00 0.64 -0.11 0.07 0.07 0.00
2017‑11‑09 NASDAQ EGLT Egalet 41.97 126.16 0.00 37.75 -81.02 0.90 1.22 35.56
2017‑11‑09 OTC EARK Ecoark Holdings 0.19 0.50 0.00 0.00 -24.85 5.00 5.00 0.00
2017‑11‑09 NASDAQ SCYX SCYNEXIS 61.23 2.85 0.00 8.75 -27.82 1.76 2.29 30.11
2017‑11‑09 NASDAQ IPAS iPass 36.23 0.00 0.00 7.06 -7.35 0.53 0.50 -5.66
2017‑11‑09 OTC ZIVO Zivo Bioscience 9.37 0.00 0.00 1.22 -3.49 0.07 0.07 0.00
2017‑11‑09 OTC SGBI Sangui BioTech International 1.74 0.00 -0.61 0.05 -0.32 0.01 0.01 0.00
2017‑11‑09 NASDAQ RSYS RadiSys 33.61 0.00 0.00 12.68 -9.66 0.67 0.84 25.37
2017‑11‑09 OTC STBR Strongbow Resources 23.80 0.00 0.00 0.15 -0.49 0.78 0.78 0.00
2017‑11‑09 OTC SMAK Smack Sportswear 3.55 0.00 0.00 0.64 -0.11 0.02 0.02 0.00
2017‑11‑09 NASDAQ CYTR CytRx 48.18 11.05 0.00 46.00 -52.26 1.87 1.75 -6.42
2017‑11‑09 OTC ENZB EnzymeBioSystems 0.02 0.00 0.00 0.21 -0.11 0.03 0.03 0.00
2017‑11‑09 NYSE BIOA BioAmber 16.98 47.09 0.00 10.23 -29.63 0.44 0.40 -9.09
2017‑11‑09 OTC ADAT AuthentiDate Holding 14.06 2.55 0.00 0.73 -5.38 1.94 1.94 0.00
2017‑11‑09 OTC LUVU Luvu Brands 2.94 0.00 0.00 0.00 0.74 0.04 0.04 0.00
2017‑11‑09 NASDAQ SHLDW Sears Holdings 130.91 4,403.00 0.00 200.00 -1,978.00 0.45 0.41 -8.89
2017‑11‑09 NASDAQ TTGT TechTarget 0.39 9.89 0.00 19.25 6.79 13.00 14.04 8.00
2017‑11‑09 NASDAQ IPAR Inter Parfums 1.39 24.02 133.84 108.37 66.68 43.30 44.90 3.70
2017‑11‑08 OTC SPOM SPO Global 0.00 0.00 0.00 0.00 -0.39 0.00 0.00 0.00
2017‑11‑08 OTC MDAV Davi Luxury Brand Group 0.42 0.00 0.00 0.43 -0.57 0.03 0.03 0.00
2017‑11‑08 OTC AFRS American First Financial 0.10 0.00 0.00 0.00 -0.01 0.00 0.00 0.00
2017‑11‑08 OTC SRCF Source Financial 97.85 0.00 0.00 0.00 -0.51 0.59 0.59 0.00
2017‑11‑08 OTC SRGG Surge Global Energy 0.75 0.00 0.00 0.05 -0.86 0.05 0.05 0.00
2017‑11‑08 OTC AGSM Silver Stream Mining 0.39 0.00 0.00 0.00 -1.64 0.01 0.01 0.00
2017‑11‑08 OTC SPRN Supernova Energy 0.51 0.00 0.00 0.00 -0.57 0.07 0.07 0.00
2017‑11‑08 OTC AEYE AudioEye 17.80 0.02 0.00 1.56 -4.48 0.18 0.18 0.00
2017‑11‑08 OTC AGSO AgriSolar Solutions 0.14 0.00 0.00 0.47 0.00 0.00 0.00 0.00
2017‑11‑08 OTC SPTK Spire Technologies 1.08 0.00 0.00 0.00 -0.03 0.02 0.02 0.00
2017‑11‑08 NASDAQ CHMA Chiasma 43.86 0.00 0.00 12.13 -61.31 2.00 1.80 -10.00
2017‑11‑08 OTC SPWZ Steampunk Wizards 0.03 0.00 0.00 0.02 -0.16 0.02 0.02 0.00
2017‑11‑08 OTC MENB Mendocino Brewing Co. 1.89 0.69 0.00 0.08 -0.65 0.15 0.15 0.00
2017‑11‑08 OTC MCVT Mill City Ventures III 0.80 0.00 0.00 0.00 -0.11 0.75 0.75 0.00
2017‑11‑08 OTC AHAG Alpha Technologies Group 0.42 0.00 0.00 0.00 -0.63 0.00 0.00 0.00
2017‑11‑08 OTC IFCI IFCI International 8.88 0.00 0.00 0.00 -0.04 0.16 0.16 0.00
2017‑11‑08 OTC SSET Starstream Entertainment 0.13 0.00 0.00 0.00 -2.09 0.01 0.01 0.00
2017‑11‑08 OTC MDIT Medite Cancer Diagnostics 17.14 4.46 0.00 1.65 -1.66 0.80 0.80 0.00
2017‑11‑08 OTC AOLS Aeolus Pharmaceuticals 0.01 0.00 0.00 0.40 -3.27 0.10 0.10 0.00
2017‑11‑08 OTC MFTH Medisafe 1 Technologies 0.09 0.00 0.00 0.00 0.98 0.00 0.00 0.00
2017‑11‑08 OTC TGLO theglobe.com 0.53 0.00 0.00 0.00 -0.33 0.00 0.00 0.00
2017‑11‑08 OTC ELTZ Elite Books 0.31 0.00 0.00 0.00 -0.39 0.01 0.01 0.00
2017‑11‑08 NASDAQ STKS ONE Group Hospitality 38.12 15.14 -1.04 1.80 15.29 1.58 2.23 41.14
2017‑11‑08 OTC AXCG Eyes on the Go 2.94 0.00 0.00 0.12 -0.76 0.00 0.00 0.00
2017‑11‑08 OTC EMPR Empire Petroleum 1.23 0.00 0.00 0.00 -0.38 0.14 0.14 0.00
2017‑11‑08 OTC NAHD New Asia Holdings 1.20 0.00 0.00 0.00 -0.18 0.10 0.10 0.00
2017‑11‑08 OTC SNPY Sino Payments 0.65 0.00 0.00 0.00 -0.10 0.05 0.05 0.00
2017‑11‑08 OTC ACLP AccelPath 0.01 0.00 0.00 0.00 -0.64 0.00 0.00 0.00
2017‑11‑08 NASDAQ SHSP SharpSpring 27.16 0.00 0.00 6.32 -8.03 4.34 4.11 -5.30
2017‑11‑08 OTC ANAV Alpha Network Alliance Ventures 13.52 0.00 0.00 0.00 -0.38 0.12 0.12 0.00
2017‑11‑08 OTC WWTH With 0.05 0.00 0.00 0.00 -2.19 0.00 0.00 0.00
2017‑11‑08 OTC INRD Inrad Optics 8.92 0.00 0.00 0.57 -0.50 0.69 0.69 0.00
2017‑11‑08 OTC MBCI MabCure 0.11 0.00 0.00 0.15 -12.11 0.00 0.00 0.00
2017‑11‑08 OTC PRAY Praco 0.13 0.00 0.00 0.01 -0.14 0.25 0.25 0.00
2017‑11‑08 OTC SWRL U-Swirl 0.68 7.12 0.00 3.49 -0.29 0.03 0.03 0.00
2017‑11‑08 NYSE CBM Cambrex 1.67 0.00 0.00 118.40 128.35 46.50 50.45 8.49
2017‑11‑08 OTC SPBU Spare Backup 0.04 0.00 0.00 0.00 -3.74 0.00 0.00 0.00
2017‑11‑08 OTC INVU Investview 1.14 0.00 0.00 0.00 -0.85 0.03 0.03 0.00
2017‑11‑08 OTC POSC Positron 0.27 0.00 0.00 0.03 -2.74 0.02 0.02 0.00
2017‑11‑08 OTC CFRI Conforce International 0.08 0.00 0.00 0.37 -3.80 0.00 0.00 0.00
2017‑11‑08 OTC KEYP Keyuan Petrochemicals 0.18 15.08 25.69 10.03 -9.80 0.00 0.00 0.00
2017‑11‑08 OTC APGI American Power Group 7.00 -3.00 0.00 0.21 -5.28 0.12 0.12 0.00
2017‑11‑08 OTC XBOR Cross Border Resources 6.73 0.00 0.00 0.00 -1.07 0.32 0.32 0.00
2017‑11‑08 OTC DRNED Drone Aviation Holding 45.44 0.00 0.00 1.76 -8.82 5.00 5.00 0.00
2017‑11‑08 OTC MCET MultiCell Technologies 1.08 0.00 -1.34 0.36 -0.72 0.00 0.00 0.00
2017‑11‑08 OTC NVIC N-Viro International 0.19 0.00 0.00 0.10 -2.10 0.02 0.02 0.00
2017‑11‑08 OTC TRBD Turbodyne Technologies 0.15 0.00 0.00 0.02 -0.79 0.00 0.00 0.00
2017‑11‑08 OTC EXXIQ Energy XXI 2.45 2,864.23 0.00 215.71 -3,017.43 0.03 0.03 0.00
2017‑11‑08 OTC TREP Trucept 0.88 0.00 0.00 0.55 -7.30 0.02 0.02 0.00
2017‑11‑08 OTC CTDH CTD Holdings 31.38 0.00 0.00 1.34 -4.21 0.43 0.43 0.00
2017‑11‑08 OTC TRGM Targeted Medical Pharma 0.54 0.00 -0.02 0.08 -2.03 0.02 0.02 0.00
2017‑11‑08 OTC TRKK Orbital Tracking 0.69 0.00 0.00 0.27 -1.63 0.02 0.02 0.00
2017‑11‑08 NASDAQ OCLS Oculus Innovative Sciences 21.35 0.05 0.00 9.98 -12.97 4.95 4.95 0.00
2017‑11‑08 OTC SANT Santeon Group 0.05 0.00 0.00 0.19 0.13 0.04 0.04 0.00
2017‑11‑08 OTC HARI Harvard Illinois Bancorp 11.12 0.00 0.00 28.02 0.00 14.00 14.00 0.00
2017‑11‑08 OTC BFLS Biofuels Power 2.43 0.00 0.00 0.00 -0.31 0.07 0.07 0.00
2017‑11‑08 OTC BFMC B4MC Gold Mines 39.66 0.00 0.00 0.00 -0.01 7.00 7.00 0.00
2017‑11‑08 OTC QTMM Quantum Materials 47.59 0.00 0.00 0.32 -5.46 0.14 0.14 0.00
2017‑11‑08 OTC TRXA Trex Acquisition 2.96 0.00 0.00 25.54 103.95 0.10 0.10 0.00
2017‑11‑08 NASDAQ EPRS EPIRUS Biopharmaceuticals 16.13 0.00 0.00 0.00 -52.30 0.65 0.65 0.00
2017‑11‑08 OTC SCIO Scio Diamond Technology 4.77 0.00 0.00 0.18 -3.48 0.07 0.07 0.00
2017‑11‑08 OTC TXGE Texas Gulf Energy, Incorporated. 0.17 0.00 0.00 0.12 -4.13 0.00 0.00 0.00
2017‑11‑08 NYSE HOV Hovnanian Enterprises 0.34 0.00 0.00 285.73 0.00 2.38 2.47 3.78
2017‑11‑08 OTC HBRK Hedgebrook 0.44 0.00 0.00 0.00 -0.11 0.02 0.02 0.00
2017‑11‑08 OTC PLPL Plandai Biotechnology 3.51 0.00 -2.07 0.01 -8.85 0.02 0.02 0.00
2017‑11‑08 OTC CCAA Cala 0.45 0.00 0.00 0.00 -0.30 0.00 0.00 0.00
2017‑11‑08 NASDAQ NVLS Nivalis Therapeutics 27.81 0.49 0.00 11.98 -31.90 2.40 2.40 0.00
2017‑11‑08 NASDAQ SUMR Summer Infant 26.05 43.93 0.00 0.76 -2.81 1.63 1.41 -13.50
2017‑11‑08 NASDAQ STEM StemCells 45.28 0.00 0.00 11.73 9.63 1.28 1.28 0.00
2017‑11‑08 NASDAQ PRPH ProPhase Labs 36.56 0.00 0.00 3.90 -2.66 2.15 2.29 6.51
2017‑11‑08 NASDAQ HSON Hudson Global 42.44 0.00 0.00 16.84 -7.59 1.49 1.36 -8.72
2017‑11‑08 OTC IDNG Independence Energy 4.61 0.58 0.02 0.02 -0.33 0.01 0.01 0.00
2017‑11‑08 OTC QTXB QuantRX Biomedical 0.74 0.00 0.00 0.01 -0.14 0.01 0.01 0.00
2017‑11‑08 NASDAQ SYPR Sypris Solutions 29.37 2.76 0.00 9.24 -22.76 1.42 1.42 0.00
2017‑11‑08 OTC NUUU Rejuvel Bio-Sciences 0.05 0.00 0.00 0.00 -0.07 0.00 0.00 0.00
2017‑11‑08 OTC RMRK Rimrock Gold 0.02 0.00 0.00 0.00 -0.85 0.00 0.00 0.00
2017‑11‑08 OTC RNGC Ranger Gold 0.40 0.00 0.00 0.07 -0.10 0.01 0.01 0.00
2017‑11‑08 OTC RTBC Rotoblock 0.83 0.00 -0.00 0.10 -1.09 0.01 0.01 0.00
2017‑11‑08 OTC ZAZA ZaZa Energy 0.64 0.00 0.00 0.00 -22.10 0.05 0.05 0.00
2017‑11‑08 OTC SRRE Sunrise Real Estate Group 0.69 23.10 4.84 0.94 -3.73 0.01 0.01 0.00
2017‑11‑08 OTC MLES Mint Leasing 1.77 0.00 0.00 0.15 -1.97 0.02 0.02 0.00
2017‑11‑08 OTC EOPT Eos Petro 47.78 0.00 0.00 0.02 -20.35 1.00 1.00 0.00
2017‑11‑08 OTC ETAH Eternity Healthcare 3.32 0.00 0.00 0.10 -0.70 0.05 0.05 0.00
2017‑11‑08 OTC ALYE Aly Energy Services 0.41 0.01 0.00 0.18 -24.43 0.03 0.03 0.00
2017‑11‑08 OTC MLPH Molecular Pharmacology 0.22 0.00 0.00 0.00 -0.12 0.00 0.00 0.00
2017‑11‑08 OTC HOLL Hollywood Media 17.43 0.00 0.00 24.87 -5.70 0.77 0.77 0.00
2017‑11‑08 OTC TMPS Tempus Applied Solutions Holdings 1.03 0.00 0.00 0.02 -5.14 0.10 0.10 0.00
2017‑11‑08 OTC BTCS BTCS 15.19 0.00 0.00 0.01 -1.46 0.12 0.12 0.00
2017‑11‑08 OTC CREX Creative Realities 0.02 0.00 0.00 4.58 -4.56 0.24 0.24 0.00
2017‑11‑08 OTC OCTX Octagon 88 Resources 0.70 0.00 0.00 0.00 -0.04 0.03 0.03 0.00
2017‑11‑08 OTC SUWN Sunwin Stevia International 21.96 0.00 0.00 0.00 -3.38 0.11 0.11 0.00
2017‑11‑08 OTC AMCF Andatee China Marine Fuel Services 0.73 0.00 0.70 0.20 6.55 0.07 0.07 0.00
2017‑11‑08 OTC EPSC Epic Stores 0.61 0.23 0.00 0.00 -6.58 0.02 0.02 0.00
2017‑11‑08 OTC MELY Microelectronics Technology Co. 0.00 0.00 0.00 0.02 -0.64 0.00 0.00 0.00
2017‑11‑08 OTC MNAI Monar International 0.69 0.00 0.00 0.00 -0.12 0.00 0.00 0.00
2017‑11‑08 OTC MNBT Mountain National Bancshares 0.01 0.00 0.00 42.77 0.00 0.01 0.01 0.00
2017‑11‑08 OTC STLK STL Marketing Group 0.11 0.00 -0.02 0.00 -0.40 0.00 0.00 0.00
2017‑11‑08 OTC MMPW Multimedia Platforms 0.73 0.00 0.00 0.11 -8.52 0.01 0.01 0.00
2017‑11‑08 OTC MNHD Mongolia Holdings 0.46 0.00 0.00 0.04 -1.28 0.03 0.03 0.00
2017‑11‑08 OTC IVAP Prospect Ventures 0.35 0.00 0.00 0.00 -0.09 0.00 0.00 0.00
2017‑11‑08 OTC MOAK Med One Oak 0.26 0.00 0.00 0.00 -0.22 0.10 0.10 0.00
2017‑11‑08 OTC NJMC New Jersey Mining 11.88 0.52 0.00 0.25 -1.03 0.12 0.12 0.00
2017‑11‑08 OTC SVFC Intellicell Biosciences 0.30 0.00 0.00 0.05 -5.52 0.00 0.00 0.00
2017‑11‑08 OTC MOBQ Mobiquity Technologies 8.36 0.00 0.00 0.21 -8.29 0.10 0.10 0.00
2017‑11‑08 OTC AMNCB Amincor 0.26 0.00 -0.54 0.13 -10.48 0.01 0.01 0.00
2017‑11‑08 OTC AMNP American Sierra Gold 0.08 0.00 0.00 0.00 -0.97 0.01 0.01 0.00
2017‑11‑08 OTC ENCR Ener-Core 6.83 0.00 0.00 0.19 -7.91 1.90 1.90 0.00
2017‑11‑08 OTC AMNW Air Media Now! 4.48 0.00 0.00 0.00 -0.03 0.03 0.03 0.00
2017‑11‑08 OTC ANTB AntriaBio 52.89 0.00 0.00 0.00 -20.32 1.00 1.00 0.00
2017‑11‑08 OTC MFST Medifirst Solutions 0.60 0.00 0.00 0.42 -0.73 0.01 0.01 0.00
2017‑11‑08 OTC AMRR American Metals Recovery and Recycling 0.18 0.00 0.00 0.09 -0.21 0.03 0.03 0.00
2017‑11‑08 OTC MPSP MedPro Safety Products 0.28 0.00 0.00 0.00 -6.19 0.01 0.01 0.00
2017‑11‑08 OTC TALK iTalk 0.73 0.00 0.00 0.00 -0.33 0.00 0.00 0.00
2017‑11‑08 OTC CIHD Changda International Holdings 0.07 0.00 0.00 11.99 6.96 0.00 0.00 0.00
2017‑11‑08 OTC RHSC Robertson Global Health Solutions 0.38 0.14 0.00 0.01 -1.06 0.03 0.03 0.00
2017‑11‑08 OTC RMCP Revolutions Medical 0.09 0.00 0.00 0.02 -5.84 0.00 0.00 0.00
2017‑11‑08 OTC OMPS Omphalos 3.01 0.00 0.00 0.11 -0.27 0.10 0.10 0.00
2017‑11‑08 OTC OMTK Omnitek Engineering 4.20 0.00 0.00 0.00 -0.90 0.16 0.16 0.00
2017‑11‑08 NASDAQ GRMN Garmin 11.47 0.00 0.00 891.28 623.91 59.65 58.36 -2.16
2017‑11‑08 OTC IPUB indiePub Entertainment 0.05 0.00 0.00 0.00 -23.92 0.01 0.01 0.00
2017‑11‑08 OTC BLFR BlueFire Equipment 0.03 0.00 0.00 0.05 -0.14 0.00 0.00 0.00
2017‑11‑08 OTC IRIG Integrated Drilling Equipment Holdings 0.45 0.12 0.00 1.26 4.54 0.05 0.05 0.00
2017‑11‑08 OTC IRIGU Integrated Drilling Equipment Holdings 1.34 0.12 0.00 1.26 4.54 0.15 0.15 0.00
2017‑11‑08 OTC MYEC MyECheck 11.58 0.00 0.00 0.01 -3.90 0.00 0.00 0.00
2017‑11‑08 OTC IRIGW Integrated Drilling Equipment Holdings 0.00 0.12 0.00 1.26 4.54 0.00 0.00 0.00
2017‑11‑08 OTC USCS USCorp. 2.29 2,144.22 0.00 1,546.13 1,499.23 0.01 0.01 0.00
2017‑11‑08 OTC MDRM Modern Mobility Aids 3.21 0.00 0.00 0.00 -0.27 0.03 0.03 0.00
2017‑11‑08 NASDAQ VGGL Viggle 0.71 0.00 0.47 0.00 -53.36 0.42 0.42 0.00
2017‑11‑08 AMEX HMG HMG 12.38 0.00 0.23 4.77 -1.41 11.06 13.05 17.99
2017‑11‑08 NASDAQ MIIIW M III Acquisition 3.66 0.00 0.00 0.61 -0.11 0.64 0.76 18.75
2017‑11‑08 OTC RPBC Redpoint Bio 0.13 0.00 0.00 0.01 -2.43 0.00 0.00 0.00
2017‑11‑08 OTC TTLO Torotel 6.06 1.95 0.00 0.25 -0.39 1.15 1.15 0.00
2017‑11‑08 OTC MCCX McorpCX 6.33 0.00 0.00 0.00 -1.11 0.31 0.31 0.00
2017‑11‑08 NASDAQ SBSA Spanish Broadcasting System 10.17 0.00 0.00 11.84 42.17 1.40 1.40 0.00
2017‑11‑08 OTC ISLV International Silver 0.52 0.00 0.00 0.00 -2.03 0.01 0.01 0.00
2017‑11‑08 OTC BTZO Bitzio 37.61 2.41 -4.41 0.99 -1.68 0.00 0.00 0.00
2017‑11‑08 NASDAQ JSYNU Jensyn Acquistion 21.00 0.00 0.00 0.02 -0.54 10.76 10.85 0.84
2017‑11‑08 OTC RTSO RTS Oil Holdings 29.00 0.00 0.00 0.06 -0.54 0.87 0.87 0.00
2017‑11‑08 OTC LATX Latitude 360 0.14 0.00 0.00 0.00 -23.00 0.00 0.00 0.00
2017‑11‑08 OTC NUGN NuGene International 15.93 0.00 0.00 0.04 -9.09 0.25 0.25 0.00
2017‑11‑08 OTC ITXN International Textile Group 6.85 241.43 0.00 9.97 42.90 0.25 0.25 0.00
2017‑11‑08 OTC MCTC MicroChannel Technologies 0.09 0.00 0.00 0.02 -0.04 0.00 0.00 0.00
2017‑11‑08 NASDAQ OACQR Origo Acquisition 1.09 0.00 0.00 0.00 -0.84 0.57 0.53 -7.02
2017‑11‑08 OTC NUVI Emo Capital 0.22 0.00 0.00 0.00 -0.01 0.01 0.01 0.00
2017‑11‑08 OTC RWMI RegalWorks Media 0.20 0.00 0.00 0.00 -0.86 0.02 0.02 0.00
2017‑11‑08 NASDAQ OACQU Origo Acquisition 20.16 0.00 0.00 0.00 -0.84 11.35 11.01 -3.00
2017‑11‑08 OTC RXMD Progressive Care 0.59 0.68 0.00 0.00 -0.16 0.02 0.02 0.00
2017‑11‑08 OTC ROYL Royale Energy 8.44 0.00 0.00 2.21 -4.83 0.44 0.44 0.00
2017‑11‑08 OTC TWSI Tristar Wellness Solutions 0.08 0.65 0.00 0.34 -5.12 0.00 0.00 0.00
2017‑11‑08 OTC JACO JACO Electronics 22.91 6.86 0.54 0.47 -0.57 0.06 0.06 0.00
2017‑11‑08 OTC TXHD Textmunication Holdings 0.53 0.00 0.00 0.02 -0.82 0.00 0.00 0.00
2017‑11‑08 NASDAQ ONSIZ Oncobiologics, Inc. Series B Warrant Expiring 5 1.20 0.16 0.00 0.14 -51.76 0.04 0.04 0.00
2017‑11‑08 OTC UVFT UV Flu Technologies 1.33 0.01 0.00 0.00 -0.93 0.01 0.01 0.00
2017‑11‑08 NASDAQ BBEP Breitburn Energy Partners 25.65 0.00 0.00 0.00 -576.81 0.12 0.12 0.00
2017‑11‑08 OTC ASCC Aristocrat Group 0.11 0.00 0.00 0.00 -1.54 0.03 0.03 0.00
2017‑11‑08 OTC TXHG TX Holdings 0.48 0.61 0.00 0.04 -0.01 0.01 0.01 0.00
2017‑11‑08 OTC TXSO Texas South Energy 15.80 0.00 0.00 0.01 -1.22 0.02 0.02 0.00
2017‑11‑08 OTC OPVS NanoFlex Power 41.47 0.00 0.00 0.01 -6.48 0.60 0.60 0.00
2017‑11‑08 OTC BETS Seaniemac International 0.16 0.00 -0.69 0.00 -0.64 0.00 0.00 0.00
2017‑11‑08 OTC SCDA B-Scada 23.84 0.00 0.00 0.00 -0.56 1.10 1.10 0.00
2017‑11‑08 OTC OMVS On The Move Systems 0.48 0.00 0.00 0.02 -0.30 0.02 0.02 0.00
2017‑11‑08 OTC TXTM ProText Mobility 0.30 0.00 0.00 0.00 -0.93 0.00 0.00 0.00
2017‑11‑08 OTC JPEX JPX Global 0.30 0.00 0.00 0.00 -0.78 0.00 0.00 0.00
2017‑11‑08 AMEX TIK Tel-Instrument Electronics 10.42 0.08 0.00 0.13 -2.37 2.80 3.20 14.29
2017‑11‑08 OTC MEDD Medical Imaging 2.05 2.45 0.00 0.03 -0.48 0.08 0.08 0.00
2017‑11‑08 OTC JTBK Jetblack 8.76 0.00 0.00 0.00 -0.02 0.13 0.13 0.00
2017‑11‑08 OTC GNSZ GenSpera 0.18 0.00 0.00 0.02 -3.19 0.13 0.13 0.00
2017‑11‑08 OTC UAPC United American Petroleum 0.19 0.00 0.00 0.11 -0.66 0.00 0.00 0.00
2017‑11‑08 OTC KABX Kabe Exploration 0.03 0.00 0.00 0.37 0.00 0.00 0.00 0.00
2017‑11‑08 OTC IGOI iGo 8.03 0.00 0.00 6.85 -12.60 2.75 2.75 0.00
2017‑11‑08 OTC BOLB BOL Bancshares 4.21 0.00 0.00 18.16 0.00 23.50 23.50 0.00
2017‑11‑08 OTC UBLI UBL Interactive 0.37 0.00 0.00 0.01 -2.28 0.01 0.01 0.00
2017‑11‑08 OTC SELT Select-TV Solutions 1.60 0.00 0.00 0.31 -0.12 0.01 0.01 0.00
2017‑11‑08 NASDAQ SRTSW Sensus Healthcare 16.56 0.00 0.00 6.84 -0.36 1.35 1.25 -7.41
2017‑11‑08 OTC MFON Mobivity Holdings 22.96 0.00 0.00 1.71 -5.51 0.70 0.70 0.00
2017‑11‑08 OTC KGTO Kogeto 0.41 0.00 0.00 0.38 -0.02 0.01 0.01 0.00
2017‑11‑08 OTC ANDR Andrea Electronics 3.60 0.08 0.00 7.51 -1.24 0.05 0.05 0.00
2017‑11‑08 OTC ACRB Asia Carbon Industries 0.28 0.00 0.00 5.32 9.07 0.01 0.01 0.00
2017‑11‑08 OTC MSAH Man Shing Agricultural Holdings 0.48 0.00 0.00 16.11 11.35 0.01 0.01 0.00
2017‑11‑08 OTC STAK Stack-It Storage 2.34 0.14 0.00 0.39 -2.33 0.15 0.15 0.00
2017‑11‑08 NASDAQ CERC Cerecor 42.82 0.00 0.00 24.00 -16.08 1.06 1.94 83.02
2017‑11‑08 OTC IMJN Imerjn 0.00 0.00 0.00 0.19 -2.71 0.00 0.00 0.00
2017‑11‑08 NASDAQ IDXG Interpace Diagnostics Group 20.93 0.00 0.00 11.70 -6.44 1.17 0.92 -21.37
2017‑11‑08 OTC IPLO International Packaging and Logistics Group 1.11 0.00 0.28 0.60 -0.37 0.41 0.41 0.00
2017‑11‑08 OTC IPRU Innovative Product Opportunities 0.01 0.00 0.00 0.01 -0.68 0.00 0.00 0.00
2017‑11‑08 NASDAQ SWSH Swisher Hygiene 16.61 0.00 0.00 25.30 -9.26 0.94 0.94 0.00
2017‑11‑08 NASDAQ RGSE Real Goods Solar 0.01 0.00 0.00 4.66 -11.58 1.58 1.30 -17.72
2017‑11‑08 NASDAQ NAKD Naked Brand Group 16.24 0.00 0.00 0.00 -10.70 1.37 1.62 18.25
2017‑11‑08 NASDAQ CADC China Advanced Construction Materials Group 9.24 0.00 0.00 0.92 -8.77 2.08 4.00 92.77
2017‑11‑08 NASDAQ FSNN Fusion Telecommunications International 85.16 0.00 0.01 2.34 -7.63 2.41 3.66 51.87
2017‑11‑08 OTC VYEY Victory Energy 2.19 0.00 9.02 0.01 -1.78 0.07 0.07 0.00
2017‑11‑08 OTC AJAC Aja Cannafacturing 4.11 0.00 0.00 0.01 -1.39 0.01 0.01 0.00
2017‑11‑08 NASDAQ WVVIP Willamette Valley Vineyards 25.38 0.39 0.00 13.01 4.17 5.80 5.04 -13.10
2017‑11‑08 OTC EUSP Eurosite Power 26.32 0.00 0.00 4.60 -1.73 0.32 0.32 0.00
2017‑11‑08 OTC EXIXQ Energy XXI 0.98 2,864.23 0.00 215.71 -3,017.43 0.01 0.01 0.00
2017‑11‑08 OTC TKCI Turnkey Capital 0.78 0.00 0.00 0.02 -0.27 0.02 0.02 0.00
2017‑11‑08 OTC TVMD 24 0.37 0.00 0.00 0.01 -0.36 0.01 0.01 0.00
2017‑11‑08 OTC CNCT China Teletech Holding 0.60 0.00 0.00 0.00 -0.05 0.00 0.00 0.00
2017‑11‑08 NASDAQ MPET Magellan Petroleum 2,734.08 0.00 0.00 138.02 -5.30 14.21 14.21 0.00
2017‑11‑08 AMEX UAMY United States Antimony 19.70 1.78 0.00 0.03 -0.82 0.25 0.29 16.00
2017‑11‑08 OTC LTDH Living 3D Holdings 9.06 0.00 0.00 0.00 -0.16 0.13 0.13 0.00
2017‑11‑08 OTC WPTH Westport Energy Holdings 0.09 0.00 0.00 0.28 -0.73 0.15 0.15 0.00
2017‑11‑08 OTC AMRD American Riding Tours 34.54 0.00 0.00 0.07 -4.41 1.50 1.50 0.00
2017‑11‑08 OTC SPLM Sentry Petroleum 0.07 0.00 0.00 0.07 0.00 0.00 0.00 0.00
2017‑11‑08 OTC IEGH IEG Holdings 15.25 0.00 0.00 1.85 -4.74 1.20 1.20 0.00
2017‑11‑08 NASDAQ NURO NeuroMetrix 3.58 0.00 0.00 4.00 -15.21 1.78 1.70 -4.49
2017‑11‑08 OTC USEL usell.com 17.03 0.00 0.00 0.48 -1.84 0.85 0.85 0.00
2017‑11‑08 OTC AMRU Amaru 1.86 0.00 -3.94 0.00 -0.94 0.01 0.01 0.00
2017‑11‑08 OTC TIGR TigerLogic 0.62 0.00 0.00 6.49 -28.63 0.02 0.02 0.00
2017‑11‑08 OTC AMSU Amanasu Environment 3.97 0.00 -0.00 0.00 -0.07 0.09 0.09 0.00
2017‑11‑08 NASDAQ OMEX Odyssey Marine Exploration 34.81 0.00 -14.52 1.34 -10.55 3.41 3.86 13.20
2017‑11‑08 OTC SWRI Seawright Holdings 0.05 0.00 0.00 0.00 -0.41 0.00 0.00 0.00
2017‑11‑08 OTC BDMS Birner Dental Management Services 24.18 8.76 0.00 0.00 -1.89 13.00 13.00 0.00
2017‑11‑08 OTC SYEV Seychelle Environmental Technologies 3.99 0.00 0.00 0.00 -1.84 0.15 0.15 0.00
2017‑11‑08 OTC CZBS Citizens Bancshares 0.02 0.00 0.00 54.19 0.00 9.70 9.70 0.00
2017‑11‑08 OTC NANX Nanophase Technologies 21.24 0.00 0.00 1.07 -1.27 0.68 0.68 0.00
2017‑11‑08 OTC AMCO Armco Metals Holdings 0.08 0.00 0.00 1.66 8.50 0.01 0.01 0.00
2017‑11‑08 OTC CVSI CV Sciences 18.96 0.00 0.00 0.00 -13.07 0.36 0.36 0.00
2017‑11‑08 OTC CLSH CLS Holdings USA 2.48 0.00 0.00 0.01 -1.61 0.12 0.12 0.00
2017‑11‑08 OTC REPR Repro Med Systems 15.91 0.00 0.00 3.31 -0.74 0.42 0.42 0.00
2017‑11‑08 OTC SIII Strategic Internet Investments 3.31 0.00 0.00 0.00 -0.08 0.08 0.08 0.00
2017‑11‑08 OTC AZUR Azure Midstream Partners 2.82 171.94 0.00 11.15 -209.49 0.25 0.25 0.00
2017‑11‑08 NASDAQ OPNT Opiant Pharmaceuticals 49.00 0.00 0.00 5.90 7.09 35.99 22.55 -37.34
2017‑11‑08 NASDAQ BIND BIND Therapeutics 10.65 8.34 0.00 6.96 -39.48 0.51 0.51 0.00
2017‑11‑08 NYSE LL Lumber Liquidators Holdings 0.86 0.00 0.00 18.86 -93.64 29.58 29.48 -0.34
2017‑11‑08 OTC TCPP Trinity Capital Partners 0.53 0.00 0.00 79.97 0.00 0.03 0.03 0.00
2017‑11‑08 NASDAQ DFBG Differential Brands Group 16.78 95.56 0.00 2.79 -10.15 1.00 1.09 9.00
2017‑11‑08 OTC BLSP Blue Sphere 0.17 5.78 0.00 1.95 -6.93 0.05 0.05 0.00
2017‑11‑08 OTC TDBK Tidelands Bancshares 2.22 0.00 0.00 16.04 0.00 0.52 0.52 0.00
2017‑11‑08 OTC ISHCO International Shipholding 0.37 113.72 0.00 5.99 -160.06 0.05 0.05 0.00
2017‑11‑08 OTC FOSI Frontier Oilfield Services 3.18 7.93 0.00 0.00 -0.77 0.27 0.27 0.00
2017‑11‑08 OTC MKTY Mechanical Technology 9.90 0.00 0.00 0.00 -0.36 1.05 1.05 0.00
2017‑11‑08 OTC FABU FAB Universal 22.89 0.00 0.00 98.22 29.88 1.10 1.10 0.00
2017‑11‑08 OTC GLTC GelTech Solutions 17.12 0.00 0.00 0.06 -3.63 0.27 0.27 0.00
2017‑11‑08 OTC GLUC Glucose Health 0.57 0.00 0.00 0.02 -0.09 0.14 0.14 0.00
2017‑11‑08 NASDAQ ANAD ANADIGICS 29.97 0.00 0.00 6.97 -23.03 0.34 0.34 0.00
2017‑11‑08 OTC NMXS Net Medical Xpress Solutions 3.30 0.00 0.00 0.23 -0.34 0.17 0.17 0.00
2017‑11‑08 OTC OPMG Options Media Group Holdings 0.19 0.00 0.00 0.00 -12.09 0.00 0.00 0.00
2017‑11‑08 OTC SLNR Sealand Natural Resources 1.27 0.00 0.00 0.07 -2.50 0.47 0.47 0.00
2017‑11‑08 OTC STJO St. Joseph 0.81 0.00 0.00 0.00 -0.24 0.06 0.06 0.00
2017‑11‑08 OTC NNAN NaturalNano 0.18 0.00 0.00 0.04 -0.13 0.03 0.03 0.00
2017‑11‑08 OTC TNTY True Nature Holding 9.22 0.00 0.00 0.00 -4.41 0.67 0.67 0.00
2017‑11‑08 AMEX TGC Tengasco 4.08 0.09 0.00 0.29 -4.10 0.64 0.72 12.50
2017‑11‑08 OTC RGBD Regional Brands 2.80 0.00 0.02 4.02 -0.09 15.00 15.00 0.00
2017‑11‑08 OTC LMNK Lifestyle Medical Network 8.12 0.00 0.01 0.05 -2.41 0.24 0.24 0.00
2017‑11‑08 OTC MYMX Mymetics 6.68 0.00 0.00 0.00 -3.41 0.02 0.02 0.00
2017‑11‑08 OTC FWDG FutureWorld 0.05 0.00 0.00 -0.00 -0.97 0.00 0.00 0.00
2017‑11‑08 OTC DTRC Dakota Territory Resource 5.18 0.00 0.00 0.01 -0.39 0.09 0.09 0.00
2017‑11‑08 OTC CBAI Cord Blood America 3.82 0.00 0.00 0.96 -0.11 0.00 0.00 0.00
2017‑11‑08 OTC LOGG LifeLogger Technologies 0.01 0.00 0.00 0.00 -1.50 0.00 0.00 0.00
2017‑11‑08 OTC DTST Data Storage 3.74 0.00 0.00 0.16 -0.60 0.07 0.07 0.00
2017‑11‑08 OTC TLRS Timberline Resources 8.23 0.00 0.00 0.00 -2.87 0.49 0.49 0.00
2017‑11‑08 OTC ISAT ISA Internationale 2.45 0.00 0.00 0.00 -0.55 0.10 0.10 0.00
2017‑11‑08 OTC WHHT Wonhe High-Tech International 10.29 0.00 25.31 48.32 13.39 0.14 0.14 0.00
2017‑11‑08 OTC BBLS Petrolia Energy 7.64 0.03 0.00 0.01 -1.56 0.14 0.14 0.00
2017‑11‑08 OTC NEWC New Colombia Resources 1.34 0.00 0.00 0.00 -1.87 0.01 0.01 0.00
2017‑11‑08 OTC VGEN Vaccinogen 3.77 0.00 0.00 0.00 -14.83 0.10 0.10 0.00
2017‑11‑08 OTC ABMC American Bio Medica 3.02 1.44 0.00 0.15 -0.26 0.11 0.11 0.00
2017‑11‑08 OTC ITCC InsPro Technologies 2.04 0.00 0.00 3.42 -2.71 0.05 0.05 0.00
2017‑11‑08 OTC LTTC Lattice 0.20 0.00 0.00 0.13 -2.93 0.02 0.02 0.00
2017‑11‑08 OTC BBTH bBooth 8.76 0.00 0.00 0.03 -3.13 0.11 0.11 0.00
2017‑11‑08 NASDAQ OPGN OpGen 9.42 0.00 0.00 4.85 -19.01 0.28 0.20 -30.36
2017‑11‑08 OTC BCCI Baristas Coffee 2.49 0.00 -0.02 0.01 -3.24 0.01 0.01 0.00
2017‑11‑08 OTC FCGD First Colombia Gold 0.48 0.26 0.00 0.00 -2.46 0.00 0.00 0.00
2017‑11‑08 OTC LCLP Life Clips 0.73 0.00 0.00 0.17 -2.25 0.01 0.01 0.00
2017‑11‑08 OTC UCLE US Nuclear 2.73 0.00 0.00 0.25 -1.59 0.20 0.20 0.00
2017‑11‑08 NASDAQ EVOK Evoke Pharma 37.00 0.00 0.00 10.41 -10.54 2.75 2.30 -16.36
2017‑11‑08 OTC CWSS Creative Waste Solutions 10.91 0.00 0.00 0.01 -0.20 2.19 2.19 0.00
2017‑11‑08 OTC AFTM AfterMaster 38.23 0.00 0.00 0.00 -6.10 0.32 0.32 0.00
2017‑11‑08 NASDAQ DXTR Dextera Surgical 2.45 0.00 0.00 4.18 -14.60 0.20 0.09 -55.00
2017‑11‑08 OTC SCRI Social Reality 8.06 0.00 0.00 0.22 -4.78 1.30 1.30 0.00
2017‑11‑08 OTC ANNC Annec Green Refractories 2.00 0.00 0.00 0.31 -3.29 0.10 0.10 0.00
2017‑11‑08 NASDAQ GQM Golden Queen Mining Co. 12.88 0.00 38.43 4.68 -6.20 0.12 0.12 0.00
2017‑11‑08 OTC ANNO American Nano Silicon Technology 3.28 6.10 0.00 0.17 -2.70 0.07 0.07 0.00
2017‑11‑08 OTC EXNT EnXnet 4.35 0.00 0.00 0.00 -0.04 0.08 0.08 0.00
2017‑11‑08 NASDAQ PFIN P & F Industries 28.59 0.09 0.00 1.21 -10.26 7.50 7.59 1.20
2017‑11‑08 OTC FWLAF FlatWorld Acquisition 0.09 0.00 0.00 0.00 -0.10 0.03 0.03 0.00
2017‑11‑08 NYSE CMDT iShares Dow Jones-UBS Roll Select Commodity Index Trust 23.03 0.00 0.00 0.73 -0.07 37.03 35.65 -3.73
2017‑11‑08 OTC EZTD EZTD 3.51 0.00 0.00 0.00 -3.37 0.70 0.70 0.00
2017‑11‑08 OTC MSTG Mustang Alliances 0.07 0.03 0.00 0.59 -1.08 0.00 0.00 0.00
2017‑11‑08 OTC IFAN IFAN Financial 0.09 0.00 0.00 0.14 0.00 0.00 0.00 0.00
2017‑11‑08 OTC APGR Anpath Group 24.70 0.00 0.00 0.00 -2.05 0.51 0.51 0.00
2017‑11‑08 OTC STLT Spotlight Innovation 6.67 1.22 2.38 0.00 -6.67 0.37 0.37 0.00
2017‑11‑08 OTC BFDI Brekford 5.21 0.00 0.00 1.85 -1.01 0.11 0.11 0.00
2017‑11‑08 NASDAQ SNOA Sonoma Pharmaceuticals 20.92 0.05 0.00 9.98 -12.97 4.49 4.88 8.69
2017‑11‑08 OTC MVRM Maverick Minerals 1.69 0.00 0.00 0.00 -0.26 0.10 0.10 0.00
2017‑11‑08 OTC DNAX DNA Brands 0.02 0.00 0.00 0.11 -2.46 0.00 0.00 0.00
2017‑11‑08 OTC MWWC Marketing Worldwide 0.05 2.05 -0.55 0.00 -1.72 0.00 0.00 0.00
2017‑11‑08 OTC APYP APPYEA 0.24 0.00 0.00 0.00 -0.55 0.00 0.00 0.00
2017‑11‑08 OTC MJTK CannaSys 7.65 0.00 0.00 0.00 -1.60 0.01 0.01 0.00
2017‑11‑08 OTC TEVE Telvue 0.26 0.00 0.00 1.41 -2.49 0.42 0.42 0.00
2017‑11‑08 OTC MXOM Pan American Goldfields 0.70 0.00 0.00 0.06 -2.64 0.01 0.01 0.00
2017‑11‑08 OTC STSC Start Scientific 0.03 0.07 0.00 0.00 -6.73 0.00 0.00 0.00
2017‑11‑08 OTC MYNG Golden Eagle International 1.40 0.00 0.00 0.00 0.00 0.06 0.06 0.00
2017‑11‑08 OTC CPFH Capital Financial Holdings 1.74 0.00 0.00 1.25 -0.32 1,405.10 1,405.10 0.00
2017‑11‑08 NASDAQ ELECW Electrum Special Acquisition 2.75 0.00 0.00 0.09 -0.69 0.39 0.42 7.69
2017‑11‑08 OTC GTMM Guitammer 5.68 1.68 0.00 0.01 -0.76 0.06 0.06 0.00
2017‑11‑08 OTC LSCG Lighting Science Group 14.72 0.00 0.00 1.76 -16.51 0.07 0.07 0.00
2017‑11‑08 NASDAQ AMMA Alliance MMA 13.25 0.00 0.00 1.04 -4.91 1.58 1.50 -5.06
2017‑11‑08 NASDAQ CRWN Crown Media Holdings 1.82 322.62 0.00 117.34 185.25 5.07 5.07 0.00
2017‑11‑08 NASDAQ ESDI Eastside Distilling 14.86 1.43 0.01 4.19 -4.30 3.94 4.37 10.91
2017‑11‑08 OTC TQLA Montalvo Spirits 0.07 0.00 0.00 0.05 -0.56 0.00 0.00 0.00
2017‑11‑08 OTC ALRT ALR Technologies 0.17 0.00 0.00 0.00 -1.58 0.00 0.00 0.00
2017‑11‑08 NASDAQ AZRX AzurRx BioPharma 27.65 0.00 0.00 0.00 -6.33 3.00 2.88 -4.00
2017‑11‑08 OTC WKLN Walker Lane Exploration 1.13 0.00 0.00 0.00 -0.05 0.10 0.10 0.00
2017‑11‑08 OTC PARS Pharmos 1.20 0.00 0.00 0.28 -1.88 0.02 0.02 0.00
2017‑11‑08 OTC ALTX Altex Industries 0.92 0.00 0.00 2.35 0.00 0.07 0.07 0.00
2017‑11‑08 OTC WLGC WordLogic 1.14 0.00 0.00 0.00 -1.06 0.01 0.01 0.00
2017‑11‑08 OTC DLTZ Delta International Oil & Gas 2.91 0.00 0.00 0.03 -0.55 0.09 0.09 0.00
2017‑11‑08 NASDAQ MEMP Memorial Production Partners 3.25 403.00 0.00 14.86 -436.54 0.13 0.13 0.00
2017‑11‑08 OTC SODI Solitron Devices 8.53 0.00 0.00 1.13 -0.20 4.02 4.02 0.00
2017‑11‑08 OTC SURP Surepure 6.80 0.00 0.00 0.00 -1.41 0.09 0.09 0.00
2017‑11‑08 OTC IEEC India Ecommerce 0.11 0.00 0.00 0.00 -2.10 0.01 0.01 0.00
2017‑11‑08 OTC MAXE Maxwell Resources 0.75 0.00 0.00 0.11 -1.19 0.01 0.01 0.00
2017‑11‑08 AMEX IOR Income Opportunity Realty Investors 37.60 0.00 0.00 0.00 -1.29 9.70 11.10 14.43
2017‑11‑08 OTC AXMM Axiom 0.07 0.00 0.00 0.00 -0.98 0.00 0.00 0.00
2017‑11‑08 OTC HEWA HealthWarehouse.com 9.94 0.00 0.00 0.00 -1.29 0.25 0.25 0.00
2017‑11‑08 OTC WMTN Westmountain Gold 1.92 5.37 0.00 0.01 -0.05 0.03 0.03 0.00
2017‑11‑08 OTC IDDR IDdriven 1.50 0.00 0.00 0.01 -1.78 0.02 0.02 0.00
2017‑11‑08 OTC HFCO Hydrogen Future 0.11 0.00 0.00 0.00 -0.16 0.00 0.00 0.00
2017‑11‑08 OTC FBER Agritech Worldwide 0.59 0.00 0.00 0.02 -2.65 0.01 0.01 0.00
2017‑11‑08 OTC WTER Alkaline Water Company Inc. 15.86 0.00 0.00 0.00 -2.54 1.02 1.02 0.00
2017‑11‑08 OTC HAUP Hauppauge Digital 0.51 0.00 0.00 1.46 -3.50 0.05 0.05 0.00
2017‑11‑08 OTC RIHT Rightscorp 2.42 0.00 0.00 0.00 -1.95 0.02 0.02 0.00
2017‑11‑08 NASDAQ PYDS Payment Data Systems 12.78 0.00 0.00 2.20 -1.36 2.83 2.88 1.77
2017‑11‑08 OTC SOTK Sono-Tek 17.17 1.10 0.00 2.36 -0.15 1.14 1.14 0.00
2017‑11‑08 NASDAQ OBLN Obalon Therapeutics 42.56 9.91 0.00 12.08 -19.50 8.02 7.85 -2.12
2017‑11‑08 OTC AMAR Amarillo Biosciences 4.78 0.00 0.00 0.15 -0.67 0.23 0.23 0.00
2017‑11‑08 NASDAQ BIOC Biocept 20.87 0.00 0.00 0.00 -18.03 0.85 0.71 -16.96
2017‑11‑08 OTC THNS Thinspace Technology 0.15 0.00 0.00 0.05 -3.38 0.00 0.00 0.00
2017‑11‑08 OTC SVGP Silvergraph International 0.53 0.00 0.00 0.00 -0.04 0.18 0.18 0.00
2017‑11‑08 OTC THRO Theron Resource Group 7.19 0.00 0.00 0.00 -0.08 0.91 0.91 0.00
2017‑11‑08 OTC ULUR ULURU 3.97 0.00 0.00 4.60 -4.30 0.07 0.07 0.00
2017‑11‑08 NASDAQ BASI Bioanalytical Systems 13.78 4.43 0.00 0.92 -3.04 1.90 2.82 48.42
2017‑11‑08 OTC GMET GeoMet 0.41 0.00 0.00 18.63 -4.39 0.01 0.01 0.00
2017‑11‑08 OTC GBCS Global Healthcare REIT 11.91 34.60 -0.20 0.11 -0.06 0.46 0.46 0.00
2017‑11‑08 OTC PRXG Pernix Group 4.93 0.00 0.00 0.00 -17.97 0.52 0.52 0.00
2017‑11‑08 OTC GBGH Gold Billion Group Holdings 7.68 0.00 0.00 0.00 -0.03 0.50 0.50 0.00
2017‑11‑08 OTC IMTO InterMetro Communications 2.80 6.43 0.00 0.26 -2.11 0.03 0.03 0.00
2017‑11‑08 OTC INBP Integrated BioPharma 4.44 8.77 0.00 0.28 3.19 0.21 0.21 0.00
2017‑11‑08 OTC RGFR Rangeford Resources 8.47 0.00 0.00 0.00 -2.53 0.42 0.42 0.00
2017‑11‑08 OTC CPXP Coupon Express 0.11 0.00 0.00 0.00 -3.12 0.00 0.00 0.00
2017‑11‑08 OTC TEXX Emperial Americas 0.21 0.00 0.00 0.21 -0.24 0.01 0.01 0.00
2017‑11‑08 OTC ARAO AuraSource 3.52 0.00 0.00 0.03 -0.97 0.06 0.06 0.00
2017‑11‑08 OTC STTK StreamTrack 0.00 0.05 0.00 0.00 -0.90 0.00 0.00 0.00
2017‑11‑08 OTC NECA New America Energy 0.01 0.00 0.00 0.00 -0.46 0.00 0.00 0.00
2017‑11‑08 OTC ARAT Arax Holdings 3.09 0.00 0.00 0.00 -0.16 0.30 0.30 0.00
2017‑11‑08 OTC TMEN ThermoEnergy 0.01 0.00 0.00 1.29 -5.86 0.00 0.00 0.00
2017‑11‑08 OTC FROT Falconridge Oil Technologies 0.06 0.00 0.00 0.08 0.00 0.00 0.00 0.00
2017‑11‑08 OTC TMGG Tintic Gold Mining Co. 0.15 0.00 0.00 0.00 -0.02 0.08 0.08 0.00
2017‑11‑08 OTC BRDT BreedIT 0.49 0.00 0.00 0.08 -1.83 0.03 0.03 0.00
2017‑11‑08 OTC ARWD Arrow Resources Development 0.46 0.00 0.00 0.00 -6.45 0.00 0.00 0.00
2017‑11‑08 OTC FVRG ForeverGreen Worldwide 7.96 6.19 0.00 0.08 -4.07 0.31 0.31 0.00
2017‑11‑08 OTC ARBE Arbor EnTech 0.82 0.00 0.00 0.21 -0.02 0.11 0.11 0.00
2017‑11‑08 OTC TNBI Tanke Biosciences 0.13 1.87 0.16 5.05 4.53 0.01 0.01 0.00
2017‑11‑08 OTC ASAM AssuranceAmerica 3.97 4.04 0.00 8.12 0.00 0.06 0.06 0.00
2017‑11‑08 AMEX PED Pedevco 1.94 0.00 0.00 0.94 -5.66 0.33 0.31 -6.06
2017‑11‑08 OTC TNGS Titan Oil & Gas 0.33 0.00 0.00 0.00 -0.25 0.01 0.01 0.00
2017‑11‑08 OTC TGLP Tongli Pharmaceuticals 0.74 0.00 0.00 0.00 2.24 0.05 0.05 0.00
2017‑11‑08 OTC HKNI HKN 3.23 0.00 0.00 8.93 -21.23 8.25 8.25 0.00
2017‑11‑08 OTC CYNK Cynk Technology 14.57 0.00 0.00 0.00 -0.04 0.05 0.05 0.00
2017‑11‑08 OTC TGRO Tiger Oil and Energy 1.11 0.00 0.00 0.00 -0.11 0.03 0.03 0.00
2017‑11‑08 OTC ETFM 2050 Motors 2.22 0.00 0.00 0.00 -0.78 0.06 0.06 0.00
2017‑11‑08 NASDAQ AVIR Aviragen Therapeutics 23.19 0.00 0.00 19.60 -27.50 0.55 0.59 7.09
2017‑11‑08 NASDAQ LPTN Lpath 45.36 33.18 0.00 34.55 -20.76 2.93 2.93 0.00
2017‑11‑08 OTC ARGB American Retail Group 11.69 0.00 0.00 0.00 -0.04 0.51 0.51 0.00
2017‑11‑08 OTC LITH U.S. Lithium 3.54 0.00 0.00 0.01 -0.10 0.04 0.04 0.00
2017‑11‑08 OTC SUNEQ SunEdison 15.80 9,767.00 3,102.00 2,393.00 -536.80 0.05 0.05 0.00
2017‑11‑08 OTC SVSA SunVesta 10.47 0.00 0.00 4.55 -7.72 0.10 0.10 0.00
2017‑11‑08 OTC SVTE Service Team 0.29 0.00 0.00 0.08 -0.07 0.00 0.00 0.00
2017‑11‑08 NASDAQ EGT Entertainment Gaming Asia 24.19 0.00 0.00 31.70 -4.95 2.34 2.34 0.00
2017‑11‑08 OTC NRLB Northern California Bancorp 2.16 0.00 0.00 30.01 0.00 1.21 1.21 0.00
2017‑11‑08 OTC VMRI Valmie Resources 38.85 0.00 0.00 0.04 -0.59 0.32 0.32 0.00
2017‑11‑08 OTC ASOE Apollo Solar Energy 1.51 0.00 0.00 0.10 -3.54 0.03 0.03 0.00
2017‑11‑08 OTC WARM Cool Technologies 18.68 1.07 0.00 0.46 -3.96 0.22 0.22 0.00
2017‑11‑08 OTC MVPI MV Portfolios 1.86 0.00 -0.30 0.00 -3.45 0.05 0.05 0.00
2017‑11‑08 OTC NVCP NVCN 1.45 0.00 0.00 0.00 -0.06 0.10 0.10 0.00
2017‑11‑08 OTC SWET Solar Wind Energy Tower 2.54 0.00 -0.02 0.00 -1.17 0.00 0.00 0.00
2017‑11‑08 OTC JGWE J.G. Wentworth 4.90 0.00 -37.89 54.89 0.00 0.31 0.31 0.00
2017‑11‑08 OTC NXCR NexCore Healthcare Capital 2.65 0.00 0.00 0.00 3.21 0.05 0.05 0.00
2017‑11‑08 OTC ASKH Astika Holdings 0.09 0.00 0.00 0.00 -0.02 0.01 0.01 0.00
2017‑11‑08 OTC ANFC Black Ridge Oil & Gas 1.92 0.00 0.00 4.72 -1.48 0.04 0.04 0.00
2017‑11‑08 OTC DTII Defense Technologies International 2.70 0.00 0.00 0.00 -1.33 0.01 0.01 0.00
2017‑11‑08 NASDAQ CMLS Cumulus Media 7.62 2,311.22 0.00 69.43 -408.79 0.32 0.26 -19.25
2017‑11‑08 OTC JYHW Jayhawk Energy 0.80 0.00 0.00 0.00 -0.94 0.00 0.00 0.00
2017‑11‑08 OTC NXTH NXT Nutritionals Holdings 0.07 0.00 0.00 0.44 -4.45 0.00 0.00 0.00
2017‑11‑08 OTC LEXG Lithium Exploration Group 4.42 0.00 -0.35 0.03 -1.01 0.00 0.00 0.00
2017‑11‑08 OTC ATOC Atomic Paintball 3.25 0.00 0.00 0.00 -1.15 0.49 0.49 0.00
2017‑11‑08 OTC OCEL Ocean Electric 4.05 0.01 0.00 -0.00 -0.50 0.07 0.07 0.00
2017‑11‑08 OTC OCFN Omega Commercial Finance 0.00 0.00 0.00 0.18 -2,515.90 0.00 0.00 0.00
2017‑11‑08 OTC NSPX Inspyr Therapeutics 0.63 0.00 0.00 0.02 -3.19 0.45 0.45 0.00
2017‑11‑08 OTC OCLN OriginClear 4.36 0.01 0.00 0.34 -3.59 0.01 0.01 0.00
2017‑11‑08 OTC CGCC Canyon Gold 89.85 0.00 0.00 0.00 -1.33 0.20 0.20 0.00
2017‑11‑08 NASDAQ EVEP EV Energy Partners 31.35 596.40 0.00 13.91 -217.05 1.00 0.66 -34.50
2017‑11‑08 NASDAQ GNMX Aevi Genomic Medicine 44.66 0.00 0.00 14.96 -41.88 1.54 1.15 -25.32
2017‑11‑08 OTC PYHH PhyHealth 14.04 0.00 0.00 0.00 -1.42 0.17 0.17 0.00
2017‑11‑08 OTC DJRT Dale Jarrett Racing Adventure 1.12 0.00 0.00 0.01 -0.36 0.03 0.03 0.00
2017‑11‑08 OTC QBAN Telco Cuba 0.03 0.00 0.00 0.03 -0.37 0.00 0.00 0.00
2017‑11‑08 OTC QEBR Virtual Medical International 0.25 0.00 0.00 0.00 -0.10 0.01 0.01 0.00
2017‑11‑08 OTC BFFI Ben Franklin Financial 7.58 0.00 0.00 8.23 0.00 11.70 11.70 0.00
2017‑11‑08 OTC QMDT Quick-Med Technologies 2.09 0.00 0.00 0.05 -0.38 0.06 0.06 0.00
2017‑11‑08 OTC QPRC Quest Patent Research 1.06 0.00 0.00 0.14 -0.68 0.00 0.00 0.00
2017‑11‑08 OTC EACO EACO 36.22 5.37 0.00 3.87 6.32 7.45 7.45 0.00
2017‑11‑08 OTC AMNL Applied Minerals 7.22 0.00 0.00 0.27 -4.56 0.07 0.07 0.00
2017‑11‑08 OTC GARB Garb Oil & Power 4.75 0.00 0.00 0.00 -0.54 0.00 0.00 0.00
2017‑11‑08 OTC QUTR Quture International 4.49 0.00 0.00 0.00 -2.29 0.00 0.00 0.00
2017‑11‑08 OTC DRNE Drone Aviation Holding 20.36 0.00 0.00 1.76 -8.82 2.24 2.24 0.00
2017‑11‑08 OTC NWMH National Waste Management Holdings 5.52 0.78 0.00 0.19 -0.17 0.10 0.10 0.00
2017‑11‑08 OTC TPAC Trans-Pacific Aerospace 1.05 0.00 -0.85 0.00 -4.32 0.00 0.00 0.00
2017‑11‑08 OTC CMLSW Cumulus Media 3.52 2,311.22 0.00 69.43 -408.79 0.12 0.12 0.00
2017‑11‑08 OTC LKAI LKA Gold 10.73 0.00 0.00 0.00 -0.41 0.54 0.54 0.00
2017‑11‑08 OTC GDWP Green Dragon Wood Products 0.54 0.00 0.00 0.06 -2.50 0.14 0.14 0.00
2017‑11‑08 OTC RCKE Rock Energy Resources 0.18 0.00 0.00 0.00 -1.10 0.00 0.00 0.00
2017‑11‑08 OTC RDFY Redify Group 0.16 0.00 0.00 0.00 0.15 0.04 0.04 0.00
2017‑11‑08 OTC SMRS Star Mountain Resources 4.59 0.00 0.00 1.54 -6.62 0.12 0.12 0.00
2017‑11‑08 OTC CHGI China Carbon Graphite Group 1.02 0.00 0.00 0.02 -0.29 0.03 0.03 0.00
2017‑11‑08 OTC AGIN American Graphite Technologies 1.54 0.00 0.00 0.01 -0.21 0.02 0.02 0.00
2017‑11‑08 OTC ILIV Intelligent Living America 0.82 0.00 0.00 0.04 -0.71 0.00 0.00 0.00
2017‑11‑08 OTC BIGG Big Tree Group 0.01 0.00 0.00 0.00 1.60 0.00 0.00 0.00
2017‑11‑08 OTC TRCK Track Group 38.28 0.00 0.00 0.00 -5.66 3.65 3.65 0.00
2017‑11‑08 OTC UMHL Umatrin Holding 14.30 0.51 0.05 0.00 -0.19 0.09 0.09 0.00
2017‑11‑08 OTC GETG Green Earth Technologies 3.21 0.00 0.00 0.08 -3.74 0.01 0.01 0.00
2017‑11‑08 OTC IMTV Imagination TV 0.00 0.00 0.00 0.00 -3.25 0.00 0.00 0.00
2017‑11‑08 OTC GETH Green Envirotech Holdings 3.23 0.15 0.00 0.00 -2.07 0.13 0.13 0.00
2017‑11‑08 OTC CROL Carroll Bancorp 14.72 0.00 0.00 19.64 0.00 15.50 15.50 0.00
2017‑11‑08 OTC INBI Infusion Brands International 0.36 4.66 0.17 0.29 -6.68 0.00 0.00 0.00
2017‑11‑08 OTC TRLI Truli Media Group 0.03 0.00 0.00 0.02 -0.31 0.01 0.01 0.00
2017‑11‑08 OTC UHLN US Highland 0.58 0.00 0.00 0.00 -0.51 0.01 0.01 0.00
2017‑11‑08 OTC RGLG UHF Logistics Group 0.06 0.00 0.00 0.08 -4.11 0.00 0.00 0.00
2017‑11‑08 NASDAQ CAPR Capricor Therapeutics 39.28 0.00 0.00 8.90 -16.98 2.32 1.65 -28.88
2017‑11‑08 OTC CPQQ China Power Equipment 0.71 0.00 0.00 31.76 7.69 0.03 0.03 0.00
2017‑11‑08 OTC NNUP NoCopi Technologies 2.05 0.00 0.00 0.36 0.27 0.04 0.04 0.00
2017‑11‑08 OTC INHC Innolog Holdings 0.02 2.38 0.00 0.00 -1.85 0.00 0.00 0.00
2017‑11‑08 NASDAQ HRMNW Harmony Merger 102.83 0.00 0.00 44.71 -0.69 0.99 0.99 0.00
2017‑11‑08 OTC PSMH PSM Holdings 0.42 0.00 0.00 0.50 -1.26 0.01 0.01 0.00
2017‑11‑08 OTC ACRT Advanced Credit Technologies 3.22 0.00 0.00 0.00 -0.46 0.08 0.08 0.00
2017‑11‑08 OTC VIDE Video Display 5.36 0.10 0.00 0.20 -1.52 0.91 0.91 0.00
2017‑11‑08 OTC TALR Talon Real Estate Holding 2.09 52.89 0.00 0.18 -2.40 0.12 0.12 0.00
2017‑11‑08 OTC ZMSPF Zecotek Photonics 0.43 0.00 0.00 0.00 -0.08 0.20 0.20 0.00
2017‑11‑08 OTC OLBG OLB Group 4.04 0.00 0.00 0.00 -0.30 0.30 0.30 0.00
2017‑11‑08 OTC PROP Propell Technologies Group 6.62 0.00 0.00 8.92 -2.91 0.03 0.03 0.00
2017‑11‑08 OTC BSTG Biostage 8.96 0.00 0.00 1.31 -12.13 0.23 0.23 0.00
2017‑11‑08 OTC EZRT Energizer Tennis 0.21 0.00 0.00 0.00 -0.25 0.00 0.00 0.00
2017‑11‑08 OTC GKIT Greenkraft 15.37 0.82 0.00 0.40 -0.78 0.15 0.15 0.00
2017‑11‑08 OTC KBIO KaloBios Pharmaceuticals 41.95 0.00 0.00 1.09 -18.82 2.80 2.80 0.00
2017‑11‑08 OTC NPHC Nutra Pharma 10.01 0.68 0.00 0.00 -2.04 0.01 0.01 0.00
2017‑11‑08 OTC AURT Attune RTD 0.02 0.00 0.00 0.00 -1.26 0.00 0.00 0.00
2017‑11‑08 OTC TBEV High Performance Beverages 0.01 0.00 0.00 0.00 -2.00 0.00 0.00 0.00
2017‑11‑08 OTC AURZ Aurios 0.41 0.00 0.00 0.00 -0.05 0.09 0.09 0.00
2017‑11‑08 OTC ONCI On4 Communications 0.02 0.00 0.00 0.00 -0.17 0.00 0.00 0.00
2017‑11‑08 OTC FLUG Flurida Group 17.52 0.00 0.00 11.97 2.42 0.43 0.43 0.00
2017‑11‑08 OTC BGMD BG Medicine 0.86 0.00 0.00 1.52 -4.63 0.09 0.09 0.00
2017‑11‑08 OTC DKAM Drinks Americas Holdings 0.00 0.00 -0.00 0.09 -8.40 0.00 0.00 0.00
2017‑11‑08 OTC BSRC BioSolar 1.50 0.00 0.00 0.13 -2.33 0.04 0.04 0.00
2017‑11‑08 OTC TCEC TransCoastal 0.60 17.44 0.00 0.26 -1.01 0.02 0.02 0.00
2017‑11‑08 OTC HYSR Hypersolar 6.99 0.00 0.00 0.05 -0.60 0.01 0.01 0.00
2017‑11‑08 OTC CAFN Cachet Financial Solutions 14.95 1.75 0.00 5.73 -7.45 4.40 4.40 0.00
2017‑11‑08 OTC VBIO Vitality Biopharma 28.27 0.00 0.00 0.00 -3.47 2.08 2.08 0.00
2017‑11‑08 OTC MRLB Miramar Labs 21.18 9.50 0.00 1.06 -11.60 2.27 2.27 0.00
2017‑11‑08 OTC TCNT Toucan Interactive 6.12 0.00 0.00 0.00 -0.02 1.70 1.70 0.00
2017‑11‑08 OTC FNAM Evolutionary Genomics 14.70 0.00 0.00 0.63 -1.05 2.50 2.50 0.00
2017‑11‑08 OTC AUTR Autris 0.56 0.00 0.00 0.10 -0.52 0.01 0.01 0.00
2017‑11‑08 OTC QPAG QPAGOS 10.55 0.00 0.00 0.01 -4.28 0.20 0.20 0.00
2017‑11‑08 OTC EXOL PF Hospitality Group 0.47 0.00 0.00 0.03 -1.11 0.01 0.01 0.00
2017‑11‑08 NYSE CTAA Qwest 0.00 7,264.00 0.00 4.00 2,322.00 23.96 24.79 3.46
2017‑11‑08 OTC AVGG Advanced Technologies Group 0.14 0.00 0.00 1.62 -0.45 0.01 0.01 0.00
2017‑11‑08 OTC TDNT Trident Brands 25.79 0.00 -0.10 4.13 -2.61 0.84 0.84 0.00
2017‑11‑08 OTC TNRG Thunder Energies 7.50 0.00 0.00 0.04 -0.45 0.15 0.15 0.00
2017‑11‑08 NASDAQ HVBC HV Bancorp 15.03 0.00 0.00 15.61 0.00 14.91 14.90 -0.07
2017‑11‑08 OTC ARET Arete Industries 1.29 0.00 0.00 0.17 -4.40 0.10 0.10 0.00
2017‑11‑08 OTC RIBS Southern Concepts Restaurant Group 2.18 0.00 0.21 0.07 -3.16 0.03 0.03 0.00
2017‑11‑08 OTC BINDQ DNIB Unwind 2.92 8.34 0.00 6.96 -39.48 0.14 0.14 0.00
2017‑11‑08 OTC GRCK GREY CLOAK TECH 1.96 0.00 0.00 0.00 -0.83 0.12 0.12 0.00
2017‑11‑08 OTC PBFI Patriot Berry Farms 11.01 0.00 0.00 0.00 -0.17 0.15 0.15 0.00
2017‑11‑08 OTC CAFI Consumer Automotive Finance 0.01 0.00 0.00 17.18 0.00 0.00 0.00 0.00
2017‑11‑08 OTC PCFG Pacific Gold 0.43 0.00 0.00 0.00 -0.44 0.00 0.00 0.00
2017‑11‑08 OTC TEHG Technovative Group 10.35 0.00 0.00 0.33 -1.33 0.20 0.20 0.00
2017‑11‑08 OTC PCMC Public Company Management 0.00 0.00 0.00 0.00 -0.02 0.01 0.01 0.00
2017‑11‑08 OTC AVSR Avistar Communications 0.00 0.00 0.00 1.86 -6.22 0.00 0.00 0.00
2017‑11‑08 OTC AVTH AV Therapeutics 0.65 0.00 0.00 0.27 -0.91 0.01 0.01 0.00
2017‑11‑08 OTC PEFF Power Efficiency 7.86 0.00 0.00 0.00 -3.46 0.12 0.12 0.00
2017‑11‑08 OTC BWMG Brownie's Marine Group 1.68 0.00 0.00 0.00 -0.02 0.02 0.02 0.00
2017‑11‑08 OTC GTII Global Tech Industries Group 19.09 0.00 0.00 0.07 -7.97 0.20 0.20 0.00
2017‑11‑08 NASDAQ YECO Yulong Eco-Materials 6.96 0.00 0.00 2.48 -49.50 0.62 2.89 366.13
2017‑11‑08 OTC PGLO Pan Global 1.40 0.00 0.00 0.00 -0.11 0.01 0.01 0.00
2017‑11‑08 OTC MOMT MoneyOnMobile 24.10 6.98 7.15 2.36 -9.35 0.50 0.50 0.00
2017‑11‑08 OTC PGRD Proguard Acquisition 0.26 0.00 0.00 0.01 -0.44 0.06 0.06 0.00
2017‑11‑08 OTC AWWI Alpha Wastewater 0.19 0.00 0.00 0.01 -1.07 0.00 0.00 0.00
2017‑11‑08 OTC BFRE BlueFire Renewables 0.63 0.00 0.00 0.00 -1.24 0.00 0.00 0.00
2017‑11‑08 OTC PGRX Prospect Global Resources 0.25 145.88 0.00 0.05 -42.74 0.06 0.06 0.00
2017‑11‑08 OTC GIGA Giga-tronics 4.60 1.37 0.00 0.54 -2.34 0.47 0.47 0.00
2017‑11‑08 OTC FPMI FluoroPharma Medical 4.32 0.00 0.00 0.02 -2.20 0.06 0.06 0.00
2017‑11‑08 OTC AXST Axesstel 0.25 0.00 0.00 0.07 4.73 0.01 0.01 0.00
2017‑11‑08 OTC PHIL PHI Group 0.43 0.00 0.00 0.00 -0.56 0.08 0.08 0.00
2017‑11‑08 OTC PHLI PacificHealth Laboratories 0.42 0.00 0.00 0.00 -0.47 0.02 0.02 0.00
2017‑11‑08 OTC AXPLF Arabella Exploration 0.51 0.00 0.00 0.00 -24.50 0.10 0.10 0.00
2017‑11‑08 OTC PHUN PetroHunter Energy 0.13 0.00 0.00 0.01 -1.78 0.00 0.00 0.00
2017‑11‑08 OTC AXPUF Arabella Exploration 41.42 0.00 0.00 0.00 -24.50 8.25 8.25 0.00
2017‑11‑08 OTC PIEX Pioneer Exploration 0.06 0.00 0.00 0.00 -0.69 0.00 0.00 0.00
2017‑11‑08 OTC MYDX MyDx 1.11 0.00 0.00 0.16 -4.22 0.01 0.01 0.00
2017‑11‑08 OTC NOVCQ Novation Companies 10.94 0.00 0.00 32.30 0.00 0.12 0.12 0.00
2017‑11‑08 OTC FRZT Freeze Tag 0.08 0.00 0.00 0.00 -0.65 0.00 0.00 0.00
2017‑11‑08 OTC TRUU True Drinks Holdings 11.53 0.00 0.00 0.00 -8.29 0.10 0.10 0.00
2017‑11‑08 OTC NNUTU Royal Hawaiian Orchards 48.84 9.54 0.00 10.78 -1.01 2.20 2.20 0.00
2017‑11‑08 OTC PLFF Orpheum Property 1.86 1.20 0.00 0.00 -1.08 0.02 0.02 0.00
2017‑11‑08 OTC ASCK Auscrete 0.40 0.00 0.00 0.04 -0.35 0.00 0.00 0.00
2017‑11‑08 NASDAQ WYIG JM Global Holding 25.37 0.00 0.00 0.00 -0.63 9.98 9.90 -0.80
2017‑11‑08 OTC SNREQ Sable Natural Resources 0.36 12.57 0.00 0.11 -4.41 0.01 0.01 0.00
2017‑11‑08 OTC PLSB Pulse Beverage 0.70 0.00 0.00 0.08 -2.57 0.01 0.01 0.00
2017‑11‑08 NASDAQ SRAX Social Reality 11.77 0.00 0.00 0.22 -4.78 3.22 5.73 77.95
2017‑11‑08 OTC TRXO T-Rex Oil 13.31 0.00 0.00 0.13 17.19 1.02 1.02 0.00
2017‑11‑08 NASDAQ AYTU Aytu BioScience 6.40 0.00 0.00 7.02 -20.13 3.59 2.45 -31.75
2017‑11‑08 NASDAQ WYIGU JM Global Holding 26.01 0.00 0.00 0.00 -0.63 10.34 10.15 -1.84
2017‑11‑08 OTC BZ Boise 2.51 775.00 0.00 61.09 147.53 0.03 0.03 0.00
2017‑11‑08 OTC PTIX Protagenic Therapeutics 25.84 0.00 0.00 0.00 -7.00 2.20 2.20 0.00
2017‑11‑08 OTC SCGY Scientific Energy 5.86 0.00 0.00 0.00 -0.39 0.05 0.05 0.00
2017‑11‑08 NASDAQ WYIGW JM Global Holding 0.91 0.00 0.00 0.00 -0.63 0.42 0.35 -15.48
2017‑11‑08 OTC BARA Banyan Rail Services 1.12 0.00 0.00 0.00 -0.86 0.80 0.80 0.00
2017‑11‑08 OTC EPRSQ EPIRUS Biopharmaceuticals 0.50 0.00 0.00 0.00 -52.30 0.02 0.02 0.00
2017‑11‑08 OTC NSARO NSTAR Electric Co. 0.01 1,199.80 0.00 9.14 486.66 97.69 97.69 0.00
2017‑11‑08 OTC TECR TechCare 14.09 0.00 0.00 0.08 -1.83 0.64 0.64 0.00
2017‑11‑08 OTC NPWZ Neah Power Systems 2.13 0.00 0.00 0.13 -3.70 0.00 0.00 0.00
2017‑11‑08 OTC NSARP NSTAR Electric Co. 0.01 1,199.80 0.00 9.14 486.66 98.25 98.25 0.00
2017‑11‑08 OTC PPRTF Passport Potash 0.20 0.00 0.00 0.00 -5.64 0.00 0.00 0.00
2017‑11‑08 OTC BANJ Banjo & Matilda 2.65 0.00 0.00 0.01 -0.82 0.04 0.04 0.00
2017‑11‑08 OTC PPRW Premier Power Renewable Energy 0.00 1.25 0.00 0.39 -5.63 0.01 0.01 0.00
2017‑11‑08 OTC NSEH NuState Energy Holdings 1.14 0.00 0.00 0.00 -2.06 0.00 0.00 0.00
2017‑11‑08 OTC PRBI Preferred Restaurant Brands 0.09 0.00 0.00 0.03 -8.51 0.00 0.00 0.00
2017‑11‑08 OTC TSPG TGI Solar Power Group 0.68 0.00 0.00 0.00 -0.12 0.00 0.00 0.00
2017‑11‑08 OTC TSGL Staffing Group 0.15 0.00 0.01 0.00 -1.40 0.20 0.20 0.00
2017‑11‑08 OTC DDXSQ Diadexus 0.08 15.38 0.00 6.35 -5.25 0.02 0.02 0.00
2017‑11‑08 OTC TSSI TSS 2.16 1.41 0.00 0.97 -0.63 0.14 0.14 0.00
2017‑11‑08 OTC FLCR FullCircle Registry 0.72 0.06 0.00 0.13 -0.24 0.00 0.00 0.00
2017‑11‑08 OTC GSIH General Steel Holdings 1.66 0.00 0.00 0.01 -10.81 0.10 0.10 0.00
2017‑11‑08 OTC PRKV ParkVida Group 0.11 0.00 0.00 0.01 -0.26 0.01 0.01 0.00
2017‑11‑08 OTC ISHCQ International Shipholding 0.07 113.72 0.00 5.99 -160.06 0.01 0.01 0.00
2017‑11‑08 OTC PROT Proteonomix 0.24 0.00 0.00 2.40 0.00 0.03 0.03 0.00
2017‑11‑08 OTC TSOI Therapeutic Solutions International 5.26 0.42 0.00 0.01 -1.04 0.01 0.01 0.00
2017‑11‑08 OTC YOSN Yosen Group 2.03 0.00 0.00 0.00 -1.26 0.18 0.18 0.00
2017‑11‑08 OTC FTCY Global Future City Holding 17.06 0.00 0.00 0.00 -5.44 0.38 0.38 0.00
2017‑11‑08 OTC MTWO Roomlinx 15.69 2.58 -0.01 0.04 -25.39 0.12 0.12 0.00
2017‑11‑08 OTC NUVL Nuvel Holdings 0.89 13.23 0.27 0.02 -10.09 0.19 0.19 0.00
2017‑11‑08 OTC PRXIQ Premier Exhibitions 9.59 0.00 1.02 1.61 -10.49 1.95 1.95 0.00
2017‑11‑08 OTC GNID GeneSYS ID 0.01 0.00 0.00 0.03 -3.98 0.03 0.03 0.00
2017‑11‑08 OTC SCRCQ ScripsAmerica 0.14 0.73 -0.26 0.16 -3.81 0.00 0.00 0.00
2017‑11‑08 OTC SFRX Seafarer Exploration 4.36 0.00 0.00 0.00 -0.67 0.00 0.00 0.00
2017‑11‑08 NASDAQ SLTD Solar3D 54.79 0.00 0.00 6.38 -8.02 2.44 2.44 0.00
2017‑11‑08 OTC STWSQ STW Resources Holding 0.11 7.63 -0.35 0.00 -12.76 0.00 0.00 0.00
2017‑11‑08 OTC DEAC Elite Data Services 0.26 0.00 0.00 0.00 -1.21 0.00 0.00 0.00
2017‑11‑08 OTC KRANQ Kranem 0.45 0.00 0.00 0.42 1.32 0.01 0.01 0.00
2017‑11‑08 NASDAQ DHRM Dehaier Medical Systems 7.78 0.00 1.44 3.51 4.39 1.69 1.69 0.00
2017‑11‑08 OTC PURT Purthanol Resources 0.84 0.00 0.00 0.00 -0.37 0.01 0.01 0.00
2017‑11‑08 OTC IVFH Innovative Food Holdings 20.15 1.47 0.00 4.34 3.30 0.63 0.63 0.00
2017‑11‑08 OTC PWON Powin 27.50 4.45 0.00 2.58 -4.35 1.20 1.20 0.00
2017‑11‑08 OTC JNGW Jingwei International 1.02 0.00 8.05 9.29 -0.55 0.05 0.05 0.00
2017‑11‑08 OTC GFTI Global Fashion Technologies 5.71 0.00 0.00 0.00 -1.26 0.30 0.30 0.00
2017‑11‑08 OTC INVI Integral Vision 0.00 0.00 0.00 0.03 -1.87 0.00 0.00 0.00
2017‑11‑08 OTC RLIA ReliaBrand 0.27 0.00 0.00 0.01 -1.10 0.00 0.00 0.00
2017‑11‑08 OTC GBLX GrowBlox Sciences 24.49 0.00 0.08 2.69 -8.93 0.31 0.31 0.00
2017‑11‑08 OTC MAGAA Magna-Lab 0.02 0.00 0.00 0.00 -0.15 0.02 0.02 0.00
2017‑11‑08 OTC VGLS VG Life Sciences 0.85 0.00 0.64 0.00 -4.14 0.01 0.01 0.00
2017‑11‑08 OTC HRAA Health Revenue Assurance Holdings 0.09 0.29 0.00 0.00 -4.80 0.00 0.00 0.00
2017‑11‑08 OTC IAIC Information Analysis 2.46 0.00 0.00 2.55 -0.56 0.22 0.22 0.00
2017‑11‑08 OTC AMIN American International Industries 1.09 0.37 -0.08 1.60 -1.19 0.45 0.45 0.00
2017‑11‑08 OTC COSIQ Cosi 0.47 7.07 0.00 3.10 -15.52 0.01 0.01 0.00
2017‑11‑08 OTC DSGT DSG Global 15.72 0.00 -1.21 0.00 -1.69 0.42 0.42 0.00
2017‑11‑08 OTC LOGL Legend Oil and Gas 0.33 0.00 0.00 0.00 -5.15 0.00 0.00 0.00
2017‑11‑08 NASDAQ HOTR Chanticleer Holdings 47.73 5.91 0.90 0.00 -2.62 2.09 2.10 0.48
2017‑11‑08 OTC SAPX Seven Arts Entertainment 0.00 0.00 1.04 0.00 -18.19 0.00 0.00 0.00
2017‑11‑08 OTC MNTM Mount TAM Biotechnologies 8.81 0.00 0.00 0.12 -2.08 0.20 0.20 0.00
2017‑11‑08 NASDAQ RELV Reliv' International 9.04 2.63 0.00 2.47 -0.81 5.72 4.45 -22.20
2017‑11‑08 OTC NWBB New Bancorp 9.75 0.00 0.00 22.00 0.00 14.00 14.00 0.00
2017‑11‑08 OTC XDSL mPhase Technologies 1.65 0.00 0.00 0.00 -1.24 0.00 0.00 0.00
2017‑11‑08 OTC VAPE Vape Holdings 7.68 0.00 0.00 0.01 -2.79 0.01 0.01 0.00
2017‑11‑08 OTC XNYH Xinyinhai Technology 0.07 0.00 0.00 3.45 0.00 0.00 0.00 0.00
2017‑11‑08 NASDAQ OACQW Origo Acquisition 0.97 0.00 0.00 0.00 -0.84 0.35 0.46 31.43
2017‑11‑08 OTC BLKE Bear Lake Recreation 3.01 0.00 0.00 0.00 -0.09 0.27 0.27 0.00
2017‑11‑08 OTC ECIG Electronic Cigarettes International Group 1.06 105.55 0.00 0.95 -44.64 0.01 0.01 0.00
2017‑11‑08 NASDAQ MIII M III Acquisition 51.65 0.00 0.00 0.61 -0.11 9.91 9.87 -0.40
2017‑11‑08 OTC LFAP LifeApps Brands 0.18 0.00 0.00 0.00 -0.27 0.01 0.01 0.00
2017‑11‑08 NASDAQ ONS Oncobiologics 16.87 0.16 0.00 0.14 -51.76 1.30 1.16 -10.77
2017‑11‑08 NASDAQ ONSIW Oncobiologics, Inc. Series A Warrant Expiring 2 2.75 0.16 0.00 0.14 -51.76 0.05 0.05 0.00
2017‑11‑08 OTC SKKY Skkynet Cloud Systems 45.79 0.00 0.00 0.61 -1.15 0.90 0.90 0.00
2017‑11‑08 NASDAQ RVEN Reven Housing REIT 45.19 0.00 0.00 0.00 -0.74 4.41 3.04 -31.07
2017‑11‑08 AMEX TRT Trio-Tech International 26.04 0.34 1.45 3.19 1.32 5.57 6.85 22.98
2017‑11‑08 OTC FONU FONU2 0.01 1.11 0.00 0.00 -1.66 0.00 0.00 0.00
2017‑11‑08 NASDAQ SNES SenesTech 6.72 0.64 0.00 0.70 -10.52 2.80 0.67 -76.07
2017‑11‑08 OTC HAMP Hampshire Group 0.09 24.24 0.00 1.44 -28.84 0.01 0.01 0.00
2017‑11‑08 OTC LVVV Livewire Ergogenics 1.37 0.00 0.00 0.00 -2.89 0.00 0.00 0.00
2017‑11‑08 OTC LVNVF Levon Resources 10.61 12.84 0.00 10.05 -24.85 0.35 0.35 0.00
2017‑11‑08 OTC APVS Applied Visual Sciences 1.07 0.00 0.00 0.01 -1.00 0.01 0.01 0.00
2017‑11‑08 OTC DOMK DoMark International 0.00 0.00 0.00 -0.00 -1.40 0.00 0.00 0.00
2017‑11‑08 OTC ATSR Asia Travel 26.66 0.00 0.00 0.00 -1.38 0.15 0.15 0.00
2017‑11‑08 NASDAQ GPIAW GP Investments Acquisition 4.38 0.00 0.00 0.00 -3.33 0.77 0.77 0.00
2017‑11‑08 OTC BLUU Blue Water Global Group 0.01 0.00 0.00 0.00 -0.62 0.00 0.00 0.00
2017‑11‑08 OTC GLYE GlyEco 9.86 0.00 0.00 0.00 -3.18 0.09 0.09 0.00
2017‑11‑08 OTC MYGG MyGo Games Holding Co. 0.06 0.00 0.00 0.01 -1.71 0.00 0.00 0.00
2017‑11‑08 AMEX YUMA Yuma Energy 4.17 29.80 0.00 1.83 -18.57 1.08 1.13 4.63
2017‑11‑08 OTC SLNN Saleen Automotive 0.50 0.00 0.00 0.06 -5.32 0.00 0.00 0.00
2017‑11‑08 OTC SLGD Scott's Liquid Gold 19.39 1.36 0.00 2.39 3.21 1.62 1.62 0.00
2017‑11‑08 OTC DIGP Digipath 4.06 0.00 0.00 0.11 -2.88 0.22 0.22 0.00
2017‑11‑08 OTC PKGM Pocket Games 0.01 0.00 0.00 0.01 -1.01 0.00 0.00 0.00
2017‑11‑08 OTC VCST ViewCast.com 0.08 6.24 0.00 0.43 -1.20 0.00 0.00 0.00
2017‑11‑08 NASDAQ CETC Hongli Clean Energy Technologies 11.12 0.00 0.00 0.04 -98.50 4.64 4.64 0.00
2017‑11‑08 AMEX UUU Universal Security Instruments 4.05 0.00 0.00 0.26 -0.98 1.45 1.55 6.90
2017‑11‑08 OTC DSNY Destiny Media Technologies 12.10 0.00 0.00 1.34 0.27 0.22 0.22 0.00
2017‑11‑08 OTC NBFT NABUfit Global 0.15 0.00 0.00 0.03 -4.04 0.14 0.14 0.00
2017‑11‑08