NameThe Enterprise Multiple (< 5, All Stocks)
CreatorTom
Performance3.805
Current Holdings3458

Summary

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.

Rules

( MarketCap + Debt + MinorityInterest - CashAndEquivalents ) / ( OperatingIncome ) < 5;
        

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
2018‑02‑16 NASDAQ MLNX Mellanox Technologies 3,202.68 0.00 0.00 0.00 -17.08 61.85 61.85 0.00
2018‑02‑16 NASDAQ INCY Incyte 18,116.31 0.00 0.00 0.00 -243.73 86.03 86.03 0.00
2018‑02‑16 NASDAQ CIDM Cinedigm 18.98 0.00 0.00 0.00 6.76 1.25 1.25 0.00
2018‑02‑16 NYSE TRGP Targa Resources 10,484.16 0.00 595.70 0.00 -122.40 47.91 47.91 0.00
2018‑02‑16 NYSE DTZ DTE Energy Co. 4,506.20 0.00 478.00 0.00 1,646.00 25.12 25.12 0.00
2018‑02‑16 NYSE DTQ DTE Energy Co. 4,251.47 0.00 478.00 0.00 1,646.00 23.70 23.70 0.00
2018‑02‑16 NYSE GBL GAMCO Investors 812.68 204.00 0.00 61.10 191.80 26.12 26.12 0.00
2018‑02‑16 NASDAQ DARE Dare Bioscience 8.71 0.00 0.00 8.53 0.00 1.38 1.38 0.00
2018‑02‑16 NYSE DTY DTE Energy 4,655.18 0.00 478.00 0.00 1,646.00 26.10 26.10 0.00
2018‑02‑16 NYSE DTJ DTE Energy 4,341.16 0.00 478.00 0.00 1,646.00 24.20 24.20 0.00
2018‑02‑16 OTC BMBM BMB Munai 0.30 0.00 0.00 0.00 -0.58 0.01 0.01 0.00
2018‑02‑16 NASDAQ GPP Green Plains Partners 285.22 0.00 0.00 0.00 64.16 18.00 18.00 0.00
2018‑02‑16 NASDAQ DOVA Dova Pharmaceuticals 820.37 0.00 0.00 0.00 -29.21 34.68 34.68 0.00
2018‑02‑16 NASDAQ CRAY Cray 977.49 0.00 0.00 0.00 -65.65 23.40 23.40 0.00
2018‑02‑16 NASDAQ YRCW YRC Worldwide 337.94 0.00 0.00 0.00 98.40 9.85 9.85 0.00
2018‑02‑14 OTC PSSR PASSUR Aerospace 32.71 0.00 0.00 0.00 -1.38 4.25 4.25 0.00
2018‑02‑14 NASDAQ STLRU Stellar Acquisition III 28.78 0.00 0.00 0.00 -0.86 10.66 10.66 0.00
2018‑02‑14 NASDAQ STLR Stellar Acquisition III 27.88 0.00 0.00 0.00 -0.86 10.18 10.18 0.00
2018‑02‑14 NYSE TEGP Tallgrass Energy GP 1,306.33 0.00 0.00 0.00 271.85 22.49 21.63 -3.82
2018‑02‑14 NASDAQ JMBA Jamba 141.23 0.00 0.00 0.00 -22.17 9.06 9.37 3.42
2018‑02‑09 NASDAQ AGTC Applied Genetic Technologies 68.80 0.00 0.00 70.34 1.90 3.95 3.75 -5.06
2018‑02‑09 NASDAQ IMKTA Ingles Markets 443.67 0.00 0.00 0.00 127.91 31.95 32.15 0.63
2018‑02‑09 NASDAQ NXEOW Nexeo Solutions 59.23 0.00 0.00 0.00 67.40 0.70 0.63 -10.00
2018‑02‑09 OTC CHHE China Health Industries Holdings 17.70 0.00 0.00 0.00 -0.17 0.27 0.27 0.00
2018‑02‑08 OTC GFDV General Finance & Development 12.29 0.00 0.50 0.00 19.07 0.45 0.45 0.00
2018‑02‑08 OTC MJXFF Majescor Resources 2.48 0.00 0.00 0.00 -0.24 0.07 0.07 0.00
2018‑02‑02 NYSE RRTS Roadrunner Transportation Systems 154.85 0.00 0.00 0.00 -403.77 4.90 3.78 -22.86
2018‑01‑26 NYSE MSL Midsouth Bancorp 147.46 0.00 0.00 163.12 0.00 14.80 12.60 -14.86
2018‑01‑26 OTC AMGC American Magna 11.30 0.00 0.00 0.00 -0.10 0.35 0.35 0.00
2018‑01‑26 OTC EXAD Experience Art and Design 0.05 0.00 0.00 0.29 0.00 0.00 0.00 0.00
2018‑01‑26 NYSE MOH Molina Healthcare 3,850.56 1,515.00 0.00 3,934.00 306.00 92.49 72.12 -22.02
2018‑01‑26 OTC SWWI Simon Worldwide 0.75 0.00 0.00 0.00 -1.09 0.01 0.01 0.00
2018‑01‑26 NASDAQ PDFS PDF Solutions 0.52 0.00 0.00 100.75 12.97 14.52 11.66 -19.70
2018‑01‑26 NASDAQ FTR Frontier Communications 919.04 166.00 0.00 286.00 888.00 8.26 9.22 11.62
2018‑01‑26 NASDAQ QADB QAD 98.32 13.94 0.00 140.03 3.36 32.23 32.50 0.84
2018‑01‑26 OTC ONSM Onstream Media 8.64 0.68 0.00 0.00 -6.61 0.33 0.33 0.00
2018‑01‑26 OTC AGTK Agritek Holdings 12.11 0.00 0.00 0.00 -0.61 0.02 0.02 0.00
2018‑01‑26 NYSE MLR Miller Industries, Inc. 0.32 0.00 0.00 33.50 31.96 26.80 25.05 -6.53
2018‑01‑26 NASDAQ FLGT Fulgent Genetics 0.08 0.00 0.00 9.48 0.92 5.18 4.70 -9.27
2018‑01‑26 OTC DIRI Direct Insite 5.66 0.00 0.00 2.35 -0.29 0.43 0.43 0.00
2018‑01‑26 OTC LLEN L&L Energy 1.05 0.00 0.00 8.15 0.00 0.02 0.02 0.00
2018‑01‑26 OTC MDNDF McDonalds Co. 23,765.76 222.90 0.00 2,412.20 7,744.50 28.80 28.80 0.00
2018‑01‑26 OTC RGBP Regen Biopharma 7.46 0.00 0.00 0.00 -2.51 0.05 0.05 0.00
2018‑01‑26 NYSE GJP Synthetic Fixed-Income Sec STRATS 2005-06, Float Rate Dominion Resources 14,112.96 2,788.00 0.00 227.00 3,627.00 22.55 22.40 -0.67
2018‑01‑26 NASDAQ QADA QAD 117.92 13.94 0.00 140.03 3.36 42.45 42.85 0.94
2018‑01‑26 NASDAQ BWINB Baldwin & Lyons 59.15 0.00 0.00 68.53 0.00 23.30 23.05 -1.07
2018‑01‑26 OTC ITEX ITEX 7.81 0.00 0.00 3.83 -0.52 3.80 3.80 0.00
2018‑01‑26 NASDAQ FTRPR Frontier Communications 1,499.78 166.00 0.00 286.00 888.00 12.66 14.05 10.98
2018‑01‑26 OTC PNIK Precious Investments 67.26 0.00 0.00 0.00 -0.64 1.00 1.00 0.00
2018‑01‑26 NASDAQ ULBI Ultralife 118.94 0.00 -0.15 0.00 6.48 7.20 7.60 5.56
2018‑01‑26 OTC BRZV Breezer Ventures 0.08 0.00 0.00 0.00 -0.01 0.00 0.00 0.00
2018‑01‑26 OTC RMSL RemSleep Holdings 1.30 0.00 0.00 0.00 -0.20 0.36 0.36 0.00
2018‑01‑26 OTC SANB Sanborn Resources 0.08 0.00 0.00 0.00 -0.29 0.00 0.00 0.00
2018‑01‑26 OTC LBYE Liberty Energy 0.24 0.00 0.00 0.00 -0.38 0.00 0.00 0.00
2018‑01‑26 OTC IVFH Innovative Food Holdings 18.93 1.47 0.00 4.34 3.30 0.63 0.63 0.00
2018‑01‑26 NASDAQ CAAS China Automotive Systems 164.58 1.00 0.00 55.38 23.02 4.67 4.40 -5.78
2018‑01‑26 NASDAQ UCBI United Community Banks 2.05 135.71 0.00 246.84 0.00 32.08 31.90 -0.55
2018‑01‑26 NASDAQ FCCO First Community 0.14 0.00 0.00 27.09 0.00 21.80 21.70 -0.46
2018‑01‑26 NASDAQ APOL Apollo Education Group 1,100.76 56.78 0.21 517.27 -65.59 9.99 9.99 0.00
2018‑01‑26 OTC PRGB Protea Biosciences Group 28.59 0.00 0.00 0.00 -5.49 0.07 0.07 0.00
2018‑01‑26 NYSE EMG Emergent Capital 8.45 0.00 0.00 21.69 0.00 0.30 0.30 0.00
2018‑01‑26 NASDAQ BWINA Baldwin & Lyons 60.23 0.00 0.00 68.53 0.00 24.17 23.10 -4.43
2018‑01‑26 OTC HICKA Hickok 8.44 0.50 0.00 0.93 2.68 2.75 2.75 0.00
2018‑01‑26 OTC XFCH X-Factor Communications Holdings 0.94 0.00 0.00 0.00 -2.24 0.05 0.05 0.00
2018‑01‑22 NASDAQ LIVE Live Ventures 61.83 0.00 0.00 0.00 18.10 15.61 13.66 -12.49
2018‑01‑22 OTC HNGR Hanger 466.09 0.00 0.00 0.00 -72.09 13.20 13.20 0.00
2018‑01‑18 OTC GLGI Greystone Logistics 6.67 2.79 0.00 0.53 4.45 0.23 0.23 0.00
2018‑01‑18 OTC SOAN AngioSoma 2.30 0.00 0.00 0.00 -0.46 0.05 0.05 0.00
2018‑01‑12 OTC EDRG Eight Dragons Co. 655.50 0.00 0.00 0.00 -0.05 7.00 7.00 0.00
2018‑01‑02 NASDAQ VERU Veru 70.24 0.00 0.00 0.00 -8.49 1.47 1.34 -8.84
2017‑12‑29 NASDAQ MBIO Mustang Bio 283.34 0.00 0.00 33.21 -11.36 11.99 11.19 -6.67
2017‑12‑29 NASDAQ DSKE Daseke 508.41 435.67 0.00 112.51 -9.99 14.29 10.66 -25.40
2017‑12‑29 AMEX PLYM Plymouth Industrial REIT 64.02 0.00 0.00 6.47 -5.37 18.48 17.31 -6.33
2017‑12‑29 NASDAQ KRYS Krystal Biotech 92.54 0.00 0.00 52.57 0.00 10.52 8.62 -18.06
2017‑12‑29 OTC DRUS Drone USA 11.65 0.00 0.00 0.00 -5.59 0.27 0.27 0.00
2017‑12‑29 AMEX JOB General Employment Enterprises 27.68 0.00 0.00 0.00 -1.40 2.78 2.57 -7.55
2017‑12‑29 NYSE BW Babcock & Wilcox Enterprises 317.51 0.00 0.00 0.00 -102.77 5.68 7.31 28.70
2017‑12‑22 NASDAQ NHLD National Holdings 58.46 0.00 0.00 0.00 7.97 2.66 4.15 56.02
2017‑12‑22 NASDAQ GTIM Good Times Restaurants 29.57 0.00 0.00 0.00 -1.42 2.40 2.60 8.33
2017‑12‑21 NASDAQ DYSL Dynasil of America 20.95 0.00 0.00 0.00 -0.58 1.21 1.23 1.65
2017‑12‑21 NYSE SCG SCANA 5,216.64 0.00 0.00 0.00 1,153.00 39.01 37.71 -3.33
2017‑12‑19 NASDAQ SAUC Diversified Restaurant Holdings 43.55 121.19 0.00 0.00 7.30 1.33 1.59 19.55
2017‑12‑19 NYSE PAY VeriFone Systems 2,129.31 762.04 27.62 131.03 -112.38 17.76 17.37 -2.20
2017‑12‑19 NASDAQ CWBR CohBar 261.59 0.00 0.00 2.31 -6.08 5.40 6.69 23.89
2017‑12‑19 OTC PVNC Prevention Insurance.com 9.38 0.00 0.00 0.00 -0.13 0.42 0.42 0.00
2017‑12‑15 NASDAQ PPIH Perma-Pipe International Holdings 67.13 0.00 0.00 0.00 -10.79 9.00 8.72 -3.06
2017‑12‑15 NASDAQ ISSC Innovative Solutions & Support 56.08 0.00 0.00 0.00 -0.08 2.62 3.18 21.37
2017‑12‑15 NASDAQ USAU U.S. Gold 31.27 0.00 0.00 5.43 -1.77 1.32 2.12 60.61
2017‑12‑14 NASDAQ TTNP Titan Pharmaceuticals 37.11 6.72 0.00 11.69 4.34 1.23 1.07 -12.24
2017‑12‑14 NASDAQ KALV KalVista Pharmaceuticals 116.80 0.00 0.00 28.13 -22.34 9.51 11.20 17.77
2017‑12‑14 NASDAQ ALNA Allena Pharmaceuticals 131.88 0.00 0.00 33.87 0.00 10.50 7.31 -30.38
2017‑12‑11 NASDAQ ALCO Alico 224.16 0.00 0.00 0.00 -6.09 32.20 26.75 -16.93
2017‑12‑08 NASDAQ TGLS Tecnoglass 240.87 0.00 0.00 0.00 47.85 1.28 8.96 600.00
2017‑12‑08 NYSE FGP Ferrellgas Partners 397.35 0.00 0.00 0.00 95.37 4.36 4.05 -7.11
2017‑12‑08 NASDAQ AOBC American Outdoor Brands 775.15 0.00 0.00 68.17 199.94 13.51 10.74 -20.50
2017‑12‑08 NASDAQ MBIN Merchants Bancorp 588.05 56.62 0.00 566.81 0.00 20.07 20.85 3.89
2017‑12‑08 OTC TTEG Turbine Truck Engines 139.17 0.41 0.00 1.30 -0.11 0.80 0.80 0.00
2017‑12‑08 NASDAQ SKIS Peak Resorts 64.32 1.10 0.00 12.96 14.07 5.10 5.20 1.96
2017‑12‑08 OTC MBNC Merchants Bancorp 17.50 56.62 0.00 566.81 0.00 0.61 0.61 0.00
2017‑12‑06 NASDAQ POWL Powell Industries 320.88 0.00 0.00 0.00 -19.34 27.99 28.17 0.64
2017‑12‑06 NYSE AXL American Axle & Manufacturing Holdings 1,763.74 1,412.60 0.00 0.00 543.00 16.46 15.22 -7.53
2017‑12‑06 NASDAQ INSE Inspired Entertainment 179.31 0.00 0.00 0.00 -11.90 8.90 5.55 -37.64
2017‑12‑06 NASDAQ BOXL Boxlight 31.38 0.00 0.00 0.78 -1.29 7.15 5.00 -30.07
2017‑11‑30 NASDAQ CASH Meta Financial Group 1,039.76 0.00 0.00 0.00 0.00 93.95 110.50 17.62
2017‑11‑30 NYSE WAIR Wesco Aircraft Holdings 880.73 0.00 0.00 0.00 -208.79 7.40 8.90 20.27
2017‑11‑28 NYSE WPP Wausau Paper 4,894.73 169.58 0.00 2.81 -2.76 86.21 102.48 18.87
2017‑11‑24 NASDAQ MYND MYnd Analytics 11.08 0.00 0.00 5.45 -7.10 3.77 2.68 -28.91
2017‑11‑22 NASDAQ MTEX Mannatech 40.28 0.00 0.00 35.37 0.70 13.90 14.25 2.52
2017‑11‑22 NYSE PN Patriot National 11.56 2.23 -0.13 13.19 0.00 0.36 0.36 0.00
2017‑11‑22 NASDAQ PRPO Precipio 7.72 0.04 0.00 0.38 -7.82 1.26 0.71 -43.87
2017‑11‑22 NASDAQ BRQS Borqs Technologies 68.89 0.00 0.00 0.32 -1.97 5.22 9.10 74.16
2017‑11‑20 OTC TGLSW Tecnoglass 55.68 0.00 0.00 0.00 47.85 0.82 1.86 126.83
2017‑11‑17 NASDAQ FCRE FC Global Realty 7.47 0.00 0.00 1.01 -11.99 1.09 0.94 -13.76
2017‑11‑17 NASDAQ ALBO Albireo Pharma 150.25 1.47 0.00 57.07 0.00 25.99 34.53 32.86
2017‑11‑17 NASDAQ HAYN Haynes International 531.74 0.00 0.00 0.00 -16.54 32.37 42.93 32.62
2017‑11‑17 NASDAQ MTEM Molecular Templates 246.90 4.10 0.00 68.18 -24.36 8.00 8.86 10.75
2017‑11‑17 NASDAQ TYHT Shineco 57.24 0.00 0.00 0.00 7.45 3.75 2.00 -46.67
2017‑11‑17 NASDAQ RSLS ReShape Lifesciences 30.62 0.00 0.00 23.43 -22.80 1.61 1.44 -10.56
2017‑11‑17 NASDAQ MIRN Mirna Therapeutics 34.62 0.00 0.00 79.17 0.00 1.66 1.66 0.00
2017‑11‑17 AMEX FSI Flexible Solutions International 20.22 0.40 0.00 6.32 3.09 1.86 1.61 -13.44
2017‑11‑17 NYSE FGL Fidelity & Guaranty Life 1,814.72 300.00 0.00 885.00 357.00 31.25 31.10 -0.48
2017‑11‑17 OTC PENC PEN 3.98 0.00 0.00 0.07 -0.75 1.30 1.30 0.00
2017‑11‑17 NASDAQ RIOT Riot Blockchain 138.05 0.00 0.00 13.14 -6.31 8.13 11.46 40.96
2017‑11‑17 NASDAQ SLNO Soleno Therapeutics 17.98 0.00 0.00 5.65 -13.61 1.60 1.62 1.25
2017‑11‑17 NASDAQ ALPN Alpine Immune Sciences 136.73 0.49 0.00 11.98 -31.90 10.25 9.70 -5.41
2017‑11‑17 NASDAQ BYFC Broadway Financial 62.00 0.00 0.00 68.34 0.00 2.31 2.43 5.19
2017‑11‑17 NASDAQ SYBX Synlogic 165.78 0.00 0.00 79.17 0.00 9.81 10.98 11.93
2017‑11‑17 AMEX SNMP Sanchez Midstream Partners 177.34 187.69 0.00 0.37 -25.90 11.35 11.70 3.08
2017‑11‑17 NASDAQ MBOT Microbot Medical 32.43 0.00 0.00 11.73 9.63 1.12 0.83 -25.89
2017‑11‑17 NASDAQ EBIO Eleven Biotherapeutics 39.00 0.00 0.00 11.34 2.87 0.74 0.93 24.16
2017‑11‑17 AMEX MSN Emerson Radio 30.86 0.00 0.00 0.00 -0.33 1.27 1.27 0.00
2017‑11‑17 OTC BLGO BioLargo 51.18 1.51 0.69 1.25 -4.93 0.50 0.50 0.00
2017‑11‑17 NYSE FC Franklin Covey Co. 280.53 1.92 0.00 8.09 -8.88 20.15 25.95 28.78
2017‑11‑17 NASDAQ MTSI MACOM Technology Solutions Holdings 1,268.97 0.00 0.00 0.00 -16.08 32.85 20.38 -37.96
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 FENC Fennec Pharmaceuticals 134.10 0.00 0.00 9.69 -2.87 10.00 9.01 -9.90
2017‑11‑15 NASDAQ UFPI Universal Forest Products 2,190.26 0.00 0.00 0.00 164.44 37.66 36.67 -2.63
2017‑11‑14 NYSE CTDD Qwest 0.00 7,264.00 0.00 4.00 2,322.00 23.51 21.94 -6.68
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 OTC IEHC IEH 14.33 0.00 0.00 0.00 2.78 6.22 6.22 0.00
2017‑11‑14 AMEX MICR Micron Solutions 9.94 0.00 0.00 0.00 -0.50 3.68 3.52 -4.35
2017‑11‑14 AMEX PFNX Pfenex 70.93 0.00 0.00 48.37 5.12 2.65 3.45 30.19
2017‑11‑14 NASDAQ HTBX Heat Biologics 108.44 0.00 0.00 0.00 -13.13 0.55 3.25 493.07
2017‑11‑10 NASDAQ WVVIP Willamette Valley Vineyards 27.47 0.39 0.00 13.01 4.17 5.67 5.00 -11.82
2017‑11‑10 NASDAQ CBMXW CombiMatrix 7.36 0.06 0.00 2.38 -4.09 2.55 2.50 -1.96
2017‑11‑10 NASDAQ GWGH GWG Holdings 58.18 0.00 0.00 115.35 0.00 10.09 8.81 -12.69
2017‑11‑10 NASDAQ TYME Tyme Technologies 304.58 0.00 0.00 7.51 -15.21 4.00 3.50 -12.50
2017‑11‑10 NASDAQ ACER Acer Therapeutics 109.66 0.00 0.00 8.40 -7.99 17.51 17.37 -0.80
2017‑11‑10 NASDAQ FOSL Fossil Group 452.36 444.30 0.00 166.92 127.15 6.60 14.52 119.92
2017‑11‑10 NASDAQ AVDL Avadel Pharmaceuticals 318.64 0.30 0.00 37.45 -4.96 9.19 7.74 -15.78
2017‑11‑10 NASDAQ UEPS Net 1 UEPS Technologies 556.96 0.00 3.57 0.00 97.04 9.88 10.35 4.76
2017‑11‑10 NASDAQ ODP Office Depot 2,415.28 265.00 0.00 788.00 531.00 3.27 3.18 -2.75
2017‑11‑10 NASDAQ NEXT NextDecade 684.57 0.00 0.00 44.71 -0.69 9.62 5.96 -38.05
2017‑11‑10 NASDAQ DMPI DelMar Pharmaceuticals 25.72 0.01 0.00 0.00 0.00 0.84 1.06 26.19
2017‑11‑10 NYSE LGF.B Lions Gate Entertainment Class B Non-Voting 6,976.45 0.00 0.00 0.00 -16.30 30.05 27.94 -7.02
2017‑11‑10 OTC GQMNF Golden Queen Mining Co. 73.36 0.00 38.43 4.68 -6.20 0.66 0.66 0.00
2017‑11‑10 NYSE GNRT Gener8 Maritime 374.24 138.30 0.00 184.68 116.27 4.77 5.80 21.59
2017‑11‑10 NASDAQ AVID Avid Technology 203.47 0.00 0.00 0.00 64.02 5.10 4.84 -5.10
2017‑11‑10 NYSE GDI Gardner Denver Holdings 1,653.95 17.83 0.00 225.40 372.74 28.76 32.85 14.22
2017‑11‑10 NYSE UA Under Armour, Inc., Class C 2,465.94 0.00 0.00 0.00 417.47 11.37 15.78 38.79
2017‑11‑10 OTC FCELB FuelCell Energy 18,919.73 59.51 0.00 49.29 -44.94 250.00 250.00 0.00
2017‑11‑10 NASDAQ ALT Altimmune 23.32 0.00 0.00 0.00 -11.26 2.30 1.46 -36.52
2017‑11‑10 OTC MNTR Mentor Capital 0.00 0.04 0.00 1.24 -0.90 1.70 1.70 0.00
2017‑11‑09 OTC FHRT First Hartford 6.72 0.00 0.00 6.25 13.68 2.90 2.90 0.00
2017‑11‑09 OTC HLWD Almost Never Films 0.33 0.00 0.00 0.64 -0.11 0.07 0.07 0.00
2017‑11‑09 OTC ENZB EnzymeBioSystems 0.07 0.00 0.00 0.21 -0.11 0.03 0.03 0.00
2017‑11‑09 OTC PRSI Portsmouth Square 44.42 0.00 0.00 0.00 9.81 60.50 60.50 0.00
2017‑11‑09 OTC CNCG Concierge Technologies 2.07 0.00 0.00 0.00 6.73 0.07 0.07 0.00
2017‑11‑09 NYSE UAL United Continental Holdings 18,732.78 1,516.00 0.00 1,870.00 4,338.00 58.39 66.52 13.92
2017‑11‑09 OTC ZIVO Zivo Bioscience 9.86 0.00 0.00 1.22 -3.49 0.07 0.07 0.00
2017‑11‑09 OTC RMHB Rocky Mountain High Brands 82.40 0.00 0.00 0.00 -7.12 0.09 0.09 0.00
2017‑11‑09 OTC HMMR Hammer Fiber Optics Holdings 617.13 0.00 0.00 0.25 -4.94 10.20 10.20 0.00
2017‑11‑09 NASDAQ HA Hawaiian Holdings 2,048.39 0.00 0.00 0.00 483.77 32.85 38.65 17.66
2017‑11‑09 NASDAQ SVRA Savara 409.01 0.00 0.00 19.81 -36.46 9.05 12.39 36.91
2017‑11‑09 OTC LUVU Luvu Brands 2.99 0.85 0.00 0.00 0.74 0.04 0.04 0.00
2017‑11‑09 NASDAQ EKSO Ekso Bionics Holdings 0.00 6.92 0.00 33.44 -27.59 1.05 1.55 47.62
2017‑11‑09 NYSE VSI Vitamin Shoppe 124.29 0.00 0.00 1.90 45.58 3.50 4.25 21.43
2017‑11‑09 OTC SGBI Sangui BioTech International 1.88 0.00 0.00 0.00 -0.32 0.01 0.01 0.00
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 OTC SMAK Smack Sportswear 0.09 0.00 0.00 0.64 -0.11 0.02 0.02 0.00
2017‑11‑09 OTC SFEF Santa Fe Financial 43.46 0.00 0.00 0.00 9.37 35.00 35.00 0.00
2017‑11‑09 NASDAQ IPAR Inter Parfums 1.29 24.02 0.00 108.37 66.68 43.30 45.55 5.20
2017‑11‑09 NASDAQ TTGT TechTarget 0.34 9.89 0.00 19.25 6.79 13.00 17.08 31.38
2017‑11‑09 OTC ADAT AuthentiDate Holding 14.06 0.00 0.00 0.00 -5.38 1.94 1.94 0.00
2017‑11‑09 NYSE JBL Jabil Circuit 5.30 1,693.43 0.00 746.26 410.23 28.32 26.37 -6.89
2017‑11‑07 OTC SVTE Service Team 3.94 0.00 0.00 0.00 -0.07 0.00 0.00 0.00
2017‑11‑07 OTC TNBI Tanke Biosciences 0.13 2.06 0.16 5.05 4.53 0.01 0.01 0.00
2017‑11‑07 OTC TNGS Titan Oil & Gas 0.33 0.00 0.00 0.00 -0.25 0.01 0.01 0.00
2017‑11‑07 OTC IVOB INVO BioScience 52.42 0.00 0.00 0.04 -2.11 0.37 0.37 0.00
2017‑11‑07 OTC MVPI MV Portfolios 4.04 0.00 -0.30 0.00 -3.45 0.05 0.05 0.00
2017‑11‑07 OTC SWET Solar Wind Energy Tower 5.72 0.00 -0.02 0.00 -1.17 0.00 0.00 0.00
2017‑11‑07 NASDAQ EGT Entertainment Gaming Asia 33.85 0.00 0.00 31.70 -4.95 2.34 2.34 0.00
2017‑11‑07 OTC BFDI Brekford 5.42 0.00 0.00 1.85 -1.01 0.11 0.11 0.00
2017‑11‑07 NASDAQ CLSD Clearside Biomedical 221.21 8.00 0.00 16.29 -25.20 7.38 6.44 -12.74
2017‑11‑07 OTC ASKH Astika Holdings 0.10 0.00 0.00 0.00 -0.02 0.01 0.01 0.00
2017‑11‑07 OTC LITH U.S. Lithium 3.90 0.00 0.00 0.01 -0.10 0.04 0.04 0.00
2017‑11‑07 OTC ANFC Black Ridge Oil & Gas 1.92 0.00 0.00 4.72 -1.48 0.04 0.04 0.00
2017‑11‑07 OTC ASOE Apollo Solar Energy 1.53 0.00 0.00 0.10 -3.54 0.03 0.03 0.00
2017‑11‑07 NASDAQ IONS Ionis Pharmaceuticals 6,286.24 0.00 0.00 159.18 -46.32 54.76 50.05 -8.60
2017‑11‑07 OTC DTII Defense Technologies International 2.70 0.00 0.00 0.00 -1.33 0.01 0.01 0.00
2017‑11‑07 NASDAQ BOMN Boston Omaha 117.72 0.00 0.00 0.00 -3.14 19.00 23.26 22.42
2017‑11‑07 OTC JYHW Jayhawk Energy 0.80 0.00 0.00 0.00 -0.94 0.00 0.00 0.00
2017‑11‑07 OTC BSTG Biostage 11.47 0.00 0.00 1.31 -12.13 0.23 0.23 0.00
2017‑11‑07 OTC NVCP NVCN 1.45 0.00 0.00 0.00 -0.06 0.10 0.10 0.00
2017‑11‑07 OTC KBIO KaloBios Pharmaceuticals 41.96 0.00 0.00 1.09 -18.82 2.80 2.80 0.00
2017‑11‑07 OTC BRDT BreedIT 0.65 0.00 0.00 0.08 -1.83 0.03 0.03 0.00
2017‑11‑07 OTC EZRT Energizer Tennis 0.07 0.00 0.00 0.00 -0.25 0.00 0.00 0.00
2017‑11‑07 OTC ATOC Atomic Paintball 3.41 0.00 0.00 0.00 -1.15 0.49 0.49 0.00
2017‑11‑07 OTC NSPX Inspyr Therapeutics 4.31 0.00 0.00 0.02 -3.19 0.45 0.45 0.00
2017‑11‑07 AMEX PED Pedevco 1.83 0.00 0.00 0.94 -5.66 0.33 0.30 -9.39
2017‑11‑07 OTC NPHC Nutra Pharma 13.04 0.68 0.00 0.00 -2.04 0.01 0.01 0.00
2017‑11‑07 OTC OCLN OriginClear 1.00 0.01 0.00 0.34 -3.59 0.01 0.01 0.00
2017‑11‑07 OTC NXCR NexCore Healthcare Capital 2.65 0.00 0.00 0.00 3.21 0.05 0.05 0.00
2017‑11‑07 OTC FLUG Flurida Group 16.51 0.00 0.00 11.97 2.42 0.43 0.43 0.00
2017‑11‑07 OTC TBEV High Performance Beverages 0.16 0.00 0.00 0.00 -2.00 0.00 0.00 0.00
2017‑11‑07 OTC CYNK Cynk Technology 14.57 0.00 0.00 0.00 -0.04 0.05 0.05 0.00
2017‑11‑07 NASDAQ CMLS Cumulus Media 7.62 2,311.22 0.00 69.43 -408.79 0.32 0.26 -19.25
2017‑11‑07 NASDAQ GNMX Aevi Genomic Medicine 46.76 0.00 0.00 14.96 -41.88 1.54 2.24 45.45
2017‑11‑07 NASDAQ PI Impinj 858.66 10.74 0.00 17.56 -0.49 25.57 11.07 -56.71
2017‑11‑07 OTC NXTH NXT Nutritionals Holdings 72.84 0.00 0.00 0.44 -4.45 0.00 0.00 0.00
2017‑11‑07 OTC BGMD BG Medicine 1.02 0.00 0.00 1.52 -4.63 0.09 0.09 0.00
2017‑11‑07 OTC CAFN Cachet Financial Solutions 43.46 1.75 0.00 5.73 -7.45 4.40 4.40 0.00
2017‑11‑07 OTC TCEC TransCoastal 0.60 15.83 0.00 0.26 -1.01 0.02 0.02 0.00
2017‑11‑07 OTC MRLB Miramar Labs 21.18 9.50 0.00 1.06 -11.60 2.27 2.27 0.00
2017‑11‑07 NASDAQ LPTN Lpath 31.36 33.18 0.00 34.55 -20.76 2.93 2.93 0.00
2017‑11‑07 OTC TCNT Toucan Interactive 12.07 0.00 0.00 0.00 -0.02 1.70 1.70 0.00
2017‑11‑07 NYSE PRGO Perrigo 12,130.34 417.10 0.00 775.90 -1,999.70 80.70 89.55 10.97
2017‑11‑07 OTC QPAG QPAGOS 11.09 0.00 0.00 0.01 -4.28 0.20 0.20 0.00
2017‑11‑07 OTC OCEL Ocean Electric 4.09 0.40 0.00 -0.00 -0.50 0.07 0.07 0.00
2017‑11‑07 OTC CNAB United Cannabis 82.49 0.00 0.00 0.65 -0.77 1.37 1.37 0.00
2017‑11‑07 OTC OCFN Omega Commercial Finance 0.16 0.00 0.00 0.18 -2,515.90 0.00 0.00 0.00
2017‑11‑07 OTC AURM Aurum 142.64 0.00 0.00 0.00 -0.05 1.05 1.05 0.00
2017‑11‑07 NASDAQ GEMP Gemphire Therapeutics 100.73 0.00 0.00 25.34 -14.70 9.08 6.60 -27.31
2017‑11‑07 OTC AURT Attune RTD 0.02 0.00 0.00 0.00 -1.26 0.00 0.00 0.00
2017‑11‑07 OTC VMRI Valmie Resources 22.26 0.00 0.00 0.04 -0.59 0.32 0.32 0.00
2017‑11‑07 OTC AURZ Aurios 0.41 0.00 0.00 0.00 -0.05 0.09 0.09 0.00
2017‑11‑07 OTC TDNT Trident Brands 27.14 0.00 0.00 4.13 -2.61 0.84 0.84 0.00
2017‑11‑07 NASDAQ HVBC HV Bancorp 32.32 0.00 0.00 0.00 0.00 14.91 14.71 -1.34
2017‑11‑07 OTC OLBG OLB Group 4.04 0.00 0.00 0.00 -0.30 0.30 0.30 0.00
2017‑11‑07 OTC DKAM Drinks Americas Holdings 0.28 0.00 -0.00 0.09 -8.40 0.00 0.00 0.00
2017‑11‑07 OTC ARET Arete Industries 1.47 0.00 0.00 0.17 -4.40 0.10 0.10 0.00
2017‑11‑07 AMEX MTNB Matinas Biopharma Holdings 120.93 0.00 0.00 9.00 -8.26 1.11 1.05 -5.41
2017‑11‑07 NYSE DVN Devon Energy 19,199.33 10,383.00 0.00 2,781.00 -2,895.00 40.26 34.11 -15.28
2017‑11‑07 OTC GKIT Greenkraft 17.14 0.00 0.00 0.34 -0.78 0.15 0.15 0.00
2017‑11‑07 OTC VBIO Vitality Biopharma 50.34 0.00 0.00 0.00 -3.47 2.08 2.08 0.00
2017‑11‑07 OTC WARM Cool Technologies 33.52 1.07 0.00 0.46 -3.96 0.22 0.22 0.00
2017‑11‑07 OTC TEHG Technovative Group 12.54 0.00 0.00 0.33 -1.33 0.20 0.20 0.00
2017‑11‑07 NYSE IVC Invacare 522.79 238.91 0.00 155.96 -15.21 16.90 18.30 8.28
2017‑11‑07 OTC FNAM Evolutionary Genomics 14.70 0.00 0.00 0.63 -1.05 2.50 2.50 0.00
2017‑11‑07 OTC TENG Trans Energy 50.17 0.00 0.00 0.00 -13.03 3.11 3.11 0.00
2017‑11‑07 OTC AUTR Autris 0.56 0.00 0.00 0.10 -0.52 0.01 0.01 0.00
2017‑11‑07 NASDAQ CELGZ Celgene Corporation Series A Contingent Value Rights 469.05 0.00 0.00 0.00 4,707.00 1.05 0.60 -42.86
2017‑11‑07 OTC EXOL PF Hospitality Group 0.98 0.00 0.00 0.03 -1.11 0.01 0.01 0.00
2017‑11‑07 OTC ONCI On4 Communications 0.07 0.00 0.00 0.00 -0.17 0.00 0.00 0.00
2017‑11‑07 NASDAQ WMGI Wright Medical Group N.V. 2,153.87 875.66 0.00 238.87 -122.96 24.04 20.06 -16.56
2017‑11‑07 OTC AVGG Advanced Technologies Group 0.14 0.00 0.00 1.62 -0.45 0.01 0.01 0.00
2017‑11‑07 OTC TNRG Thunder Energies 6.45 0.00 0.00 0.04 -0.45 0.15 0.15 0.00
2017‑11‑07 OTC BSRC BioSolar 1.56 0.00 0.00 0.13 -2.33 0.04 0.04 0.00
2017‑11‑07 OTC AVLH Avalon Holding Group 60.66 0.00 0.00 0.03 -0.46 0.50 0.50 0.00
2017‑11‑07 NASDAQ YECO Yulong Eco-Materials 33.75 0.00 0.00 2.48 -49.50 0.56 2.61 366.07
2017‑11‑07 OTC BINDQ DNIB Unwind 2.92 14.69 0.00 6.96 -39.48 0.14 0.14 0.00
2017‑11‑07 OTC LEXG Lithium Exploration Group 5.51 0.00 0.00 0.03 -1.01 0.00 0.00 0.00
2017‑11‑07 OTC GIGA Giga-tronics 4.79 0.00 0.00 0.00 -2.34 0.47 0.47 0.00
2017‑11‑07 OTC CAFI Consumer Automotive Finance 0.01 0.00 0.00 17.18 0.00 0.00 0.00 0.00
2017‑11‑07 NASDAQ ARNA Arena Pharmaceuticals 770.84 0.00 0.00 278.74 -17.15 25.97 40.80 57.10
2017‑11‑07 OTC BFRE BlueFire Renewables 0.80 0.00 0.00 0.00 -1.24 0.00 0.00 0.00
2017‑11‑07 OTC AVSR Avistar Communications 0.08 0.00 0.00 1.86 -6.22 0.00 0.00 0.00
2017‑11‑07 OTC ORFN Orion Financial Group 236,058.59 0.00 0.00 0.00 -0.02 1,157.15 1,157.15 0.00
2017‑11‑07 NYSE AR Antero Resources 5,782.90 0.00 0.00 0.00 740.09 19.49 18.93 -2.87
2017‑11‑07 OTC AXST Axesstel 0.25 1.60 0.00 0.07 4.73 0.01 0.01 0.00
2017‑11‑07 OTC AVTH AV Therapeutics 0.66 0.00 0.00 0.27 -0.91 0.01 0.01 0.00
2017‑11‑07 NYSE NOV National Oilwell Varco 13,536.92 0.00 66.00 0.00 -277.00 35.02 35.61 1.68
2017‑11‑07 OTC CGCC Canyon Gold 89.85 0.00 0.00 0.00 -1.33 0.20 0.20 0.00
2017‑11‑07 OTC MYDX MyDx 23.52 0.00 0.00 0.16 -4.22 0.01 0.01 0.00
2017‑11‑07 OTC GTII Global Tech Industries Group 24.48 0.00 0.00 0.07 -7.97 0.20 0.20 0.00
2017‑11‑07 NASDAQ EVEP EV Energy Partners 31.35 596.40 0.00 13.91 -217.05 1.00 0.65 -35.00
2017‑11‑07 NASDAQ ENT Global Eagle Entertainment 290.98 0.00 0.00 0.00 -162.66 1.94 1.72 -11.34
2017‑11‑07 OTC ASCK Auscrete 0.03 0.00 0.00 0.04 -0.35 0.00 0.00 0.00
2017‑11‑07 OTC FRZT Freeze Tag 0.05 0.00 0.00 0.00 -0.65 0.00 0.00 0.00
2017‑11‑07 OTC GRCK GREY CLOAK TECH 17.60 0.00 0.00 0.00 -0.83 0.12 0.12 0.00
2017‑11‑07 OTC PROP Propell Technologies Group 7.52 0.00 0.00 0.00 -2.91 0.03 0.03 0.00
2017‑11‑07 OTC AWWI Alpha Wastewater 0.19 0.00 0.00 0.01 -1.07 0.00 0.00 0.00
2017‑11‑07 OTC PBFI Patriot Berry Farms 12.86 0.00 0.00 0.00 -1.35 0.15 0.15 0.00
2017‑11‑07 OTC TRUU True Drinks Holdings 21.62 0.00 0.00 0.22 -8.29 0.10 0.10 0.00
2017‑11‑07 OTC FPMI FluoroPharma Medical 2.06 0.00 0.00 0.02 -2.20 0.06 0.06 0.00
2017‑11‑07 OTC PCFG Pacific Gold 0.43 0.00 0.00 0.00 -0.44 0.00 0.00 0.00
2017‑11‑07 OTC BZ Boise 2.52 780.00 0.00 61.09 147.53 0.03 0.03 0.00
2017‑11‑07 OTC NMRD Nemaura Medical 637.41 0.00 0.00 0.00 -1.55 2.50 5.79 131.60
2017‑11‑07 OTC PCMC Public Company Management 0.00 0.00 0.00 0.00 -0.02 0.01 0.01 0.00
2017‑11‑07 OTC TRXO T-Rex Oil 17.65 0.00 0.00 0.13 17.19 1.02 1.02 0.00
2017‑11‑07 OTC AXPLF Arabella Exploration 0.51 0.00 0.00 0.00 -24.50 0.10 0.10 0.00
2017‑11‑07 OTC LGPRU Spire 528.44 0.00 0.00 0.72 -6.60 57.39 57.39 0.00
2017‑11‑07 OTC AXPUF Arabella Exploration 41.42 0.00 0.00 0.00 -24.50 8.25 8.25 0.00
2017‑11‑07 OTC BARA Banyan Rail Services 1.12 0.00 0.00 0.00 -0.86 0.80 0.80 0.00
2017‑11‑07 OTC PEFF Power Efficiency 3.83 0.00 0.00 0.01 -3.46 0.12 0.12 0.00
2017‑11‑07 NYSE DVMT Dell Technologies 53,730.03 51,651.00 5,707.00 11,706.00 -3,252.00 82.31 69.79 -15.21
2017‑11‑07 OTC NOVCQ Novation Companies 11.47 0.00 0.00 32.30 0.00 0.12 0.12 0.00
2017‑11‑07 OTC EPRSQ EPIRUS Biopharmaceuticals 0.52 0.00 0.00 0.00 -52.30 0.02 0.02 0.00
2017‑11‑07 OTC BWMG Brownie's Marine Group 1.19 0.00 0.00 0.00 -0.02 0.02 0.02 0.00
2017‑11‑07 OTC NSARO NSTAR Electric Co. 0.01 1,243.21 0.00 9.14 486.66 97.69 97.69 0.00
2017‑11‑07 NYSE YUM Yum! Brands 32,756.45 21,089.00 0.00 399.00 -8,262.00 81.13 78.25 -3.55
2017‑11‑07 OTC NNUTU Royal Hawaiian Orchards 48.84 9.54 0.00 10.78 -1.01 2.20 2.20 0.00
2017‑11‑07 OTC PGLO Pan Global 1.40 0.00 0.00 0.00 -0.11 0.01 0.01 0.00
2017‑11‑07 OTC NSARP NSTAR Electric Co. 0.01 1,243.21 0.00 9.14 486.66 98.25 98.25 0.00
2017‑11‑07 OTC HYSR Hypersolar 7.60 0.00 0.00 0.00 -0.60 0.01 0.01 0.00
2017‑11‑07 NASDAQ ARDM Aradigm 62.36 0.00 0.00 12.59 -30.02 3.50 1.30 -62.86
2017‑11‑07 OTC PGRD Proguard Acquisition 0.26 0.00 0.00 0.01 -0.44 0.06 0.06 0.00
2017‑11‑07 OTC PGRX Prospect Global Resources 0.30 145.88 0.00 0.05 -42.74 0.06 0.06 0.00
2017‑11‑07 OTC NSEH NuState Energy Holdings 1.41 0.00 0.00 0.00 -2.06 0.00 0.00 0.00
2017‑11‑07 NASDAQ AYTU Aytu BioScience 6.21 0.00 0.00 0.00 -20.13 3.55 1.34 -62.25
2017‑11‑07 OTC TSPG TGI Solar Power Group 0.68 0.00 0.00 0.00 -0.22 0.00 0.00 0.00
2017‑11‑07 OTC FLCR FullCircle Registry 0.72 0.06 0.00 0.13 -0.24 0.00 0.00 0.00
2017‑11‑07 OTC PTIX Protagenic Therapeutics 25.84 0.00 0.00 0.00 -7.00 2.20 2.20 0.00
2017‑11‑07 OTC PHIL PHI Group 3.67 0.00 0.00 0.00 -0.56 0.08 0.08 0.00
2017‑11‑07 OTC TSSI TSS 2.38 1.41 0.00 0.97 -0.63 0.14 0.14 0.00
2017‑11‑07 OTC NAEI New Asia Energy 105.21 0.00 0.00 0.00 -0.44 0.18 0.18 0.00
2017‑11‑07 OTC PHLI PacificHealth Laboratories 0.42 0.00 0.00 0.00 -0.47 0.02 0.02 0.00
2017‑11‑07 OTC PHUN PetroHunter Energy 0.13 0.00 0.00 0.01 -1.78 0.00 0.00 0.00
2017‑11‑07 NYSE CTAA Qwest 0.00 7,264.00 0.00 4.00 2,322.00 23.96 22.74 -5.09
2017‑11‑07 OTC PIEX Pioneer Exploration 0.06 0.00 0.00 0.00 -0.69 0.00 0.00 0.00
2017‑11‑07 OTC NPWZ Neah Power Systems 2.70 0.00 0.00 0.13 -3.70 0.00 0.00 0.00
2017‑11‑07 NASDAQ APTI Apptio 723.56 0.00 0.00 29.28 -28.15 21.89 26.19 19.64
2017‑11‑07 OTC BANJ Banjo & Matilda 2.65 0.00 0.00 0.01 -0.82 0.04 0.04 0.00
2017‑11‑07 NYSE TWTR Twitter 12,316.26 0.00 0.00 1,586.56 -367.21 19.59 33.06 68.76
2017‑11‑07 OTC PLFF Orpheum Property 4.86 0.00 0.00 0.00 -1.08 0.02 0.02 0.00
2017‑11‑07 OTC RIBS Southern Concepts Restaurant Group 2.32 3.21 0.21 0.07 -3.16 0.03 0.03 0.00
2017‑11‑07 OTC GNID GeneSYS ID 0.45 0.00 0.00 0.03 -3.98 0.03 0.03 0.00
2017‑11‑07 OTC NUVL Nuvel Holdings 1.28 13.23 0.00 0.02 -10.09 0.19 0.19 0.00
2017‑11‑07 NASDAQ WYIG JM Global Holding 25.50 0.00 0.00 0.00 -0.63 9.98 9.63 -3.51
2017‑11‑07 NASDAQ SLTD Solar3D 63.03 0.00 0.00 6.38 -8.02 2.44 2.44 0.00
2017‑11‑07 OTC TSGL Staffing Group 0.34 0.00 0.01 0.00 -1.40 0.20 0.20 0.00
2017‑11‑07 NYSE LFGR Leaf Group 140.70 0.00 0.00 33.04 -42.28 7.25 7.95 9.66
2017‑11‑07 OTC PLSB Pulse Beverage 6.94 0.00 0.00 0.08 -2.57 0.01 0.01 0.00
2017‑11‑07 OTC DDXSQ Diadexus 0.08 16.77 0.00 6.35 -5.25 0.02 0.02 0.00
2017‑11‑07 NASDAQ WYIGU JM Global Holding 26.50 0.00 0.00 0.00 -0.63 10.34 10.00 -3.29
2017‑11‑07 OTC GSIH General Steel Holdings 1.99 0.00 0.00 0.01 -10.81 0.10 0.10 0.00
2017‑11‑07 NASDAQ WYIGW JM Global Holding 0.78 0.00 0.00 0.00 -0.63 0.42 0.39 -8.33
2017‑11‑07 OTC PCBC Pacific Commerce Bancorp 263.86 0.00 0.00 566.78 0.00 8.00 8.00 0.00
2017‑11‑07 OTC ISHCQ International Shipholding 0.07 156.81 0.00 5.99 -160.06 0.01 0.01 0.00
2017‑11‑07 NASDAQ AXSM Axsome Therapeutics 130.96 2.72 0.00 0.00 -27.54 4.60 2.70 -41.30
2017‑11‑07 NASDAQ DHRM Dehaier Medical Systems 7.81 0.00 1.44 3.51 4.39 1.69 1.69 0.00
2017‑11‑07 OTC TSOI Therapeutic Solutions International 5.42 0.42 0.00 0.01 -1.04 0.01 0.01 0.00
2017‑11‑07 NASDAQ PNK Pinnacle Entertainment, Inc. 1,911.47 824.50 0.00 144.37 -146.32 26.86 30.73 14.41
2017‑11‑07 NYSE NFG National Fuel Gas Co. 4,277.43 0.00 0.00 0.00 552.85 57.80 50.05 -13.41
2017‑11‑07 OTC FTCY Global Future City Holding 18.39 0.00 0.00 0.00 -5.44 0.38 0.38 0.00
2017‑11‑07 NASDAQ COGT Cogint 268.41 62.85 0.00 10.32 -34.04 4.50 3.20 -28.89
2017‑11‑07 OTC MOMT MoneyOnMobile 25.32 16.69 7.15 2.36 -9.35 0.50 0.50 0.00
2017‑11‑07 OTC MTWO Roomlinx 16.32 2.58 -0.01 0.04 -25.39 0.12 0.12 0.00
2017‑11‑07 OTC PRXIQ Premier Exhibitions 9.59 0.00 1.02 1.61 -10.49 1.95 1.95 0.00
2017‑11‑07 NASDAQ MRAM Everspin Technologies 212.15 1.65 0.00 17.84 -15.52 8.89 7.67 -13.72
2017‑11‑07 OTC PPRTF Passport Potash 0.20 0.00 0.00 0.00 -5.64 0.00 0.00 0.00
2017‑11‑07 OTC SCRCQ ScripsAmerica 0.14 1.07 -0.26 0.16 -3.81 0.00 0.00 0.00
2017‑11‑07 OTC PPRW Premier Power Renewable Energy 0.31 1.19 0.00 0.39 -5.63 0.01 0.01 0.00
2017‑11‑07 OTC STWSQ STW Resources Holding 0.11 5.87 -0.35 0.00 -12.76 0.00 0.00 0.00
2017‑11‑07 OTC WCVC West Coast Ventures Group 76.27 0.00 0.00 0.00 -0.25 2.50 2.50 0.00
2017‑11‑07 OTC BFFI Ben Franklin Financial 8.31 0.00 0.00 8.23 0.00 11.70 11.70 0.00
2017‑11‑07 OTC FNRN First Northern Community Bancorp 129.96 0.00 0.00 150.16 0.00 11.60 11.60 0.00
2017‑11‑07 OTC TPAC Trans-Pacific Aerospace 2.47 0.00 0.00 0.00 -4.32 0.00 0.00 0.00
2017‑11‑07 OTC PRKV ParkVida Group 0.21 0.00 0.00 0.01 -0.26 0.01 0.01 0.00
2017‑11‑07 OTC AMNL Applied Minerals 9.63 0.00 0.00 0.27 -4.56 0.07 0.07 0.00
2017‑11‑07 NASDAQ PVAC Penn VA Corp 558.46 257.00 0.00 7.49 -1,565.04 39.32 37.68 -4.17
2017‑11‑07 OTC PROT Proteonomix 0.24 0.00 0.00 2.40 0.00 0.03 0.03 0.00
2017‑11‑07 NASDAQ RARX Ra Pharmaceuticals 329.60 0.00 0.00 84.09 -28.02 12.20 6.83 -44.02
2017‑11‑07 OTC CBIS Cannabis Science 179.00 0.00 0.00 0.03 -8.72 0.07 0.07 0.00
2017‑11‑07 OTC OMPS Omphalos 3.01 0.00 0.00 0.11 -0.27 0.10 0.10 0.00
2017‑11‑07 OTC DJRT Dale Jarrett Racing Adventure 1.12 0.10 0.00 0.01 -0.36 0.03 0.03 0.00
2017‑11‑07 OTC MYEC MyECheck 12.07 0.00 0.00 0.01 -3.90 0.00 0.00 0.00
2017‑11‑07 NASDAQ VGGL Viggle 1.38 28.71 0.47 0.00 -53.36 0.42 0.42 0.00
2017‑11‑07 NYSE BTU Peabody Energy 1,346.45 0.00 0.00 0.00 -276.90 31.52 40.55 28.65
2017‑11‑07 OTC YOSN Yosen Group 2.03 0.00 0.00 0.00 -1.26 0.18 0.18 0.00
2017‑11‑07 OTC SNREQ Sable Natural Resources 0.36 10.96 0.00 0.11 -4.41 0.01 0.01 0.00
2017‑11‑07 NASDAQ DZSI DASAN Zhone Solutions 111.88 0.00 0.61 10.14 -13.05 8.14 9.57 17.57
2017‑11‑07 NASDAQ SRAX Social Reality 20.06 0.00 0.00 0.22 -4.78 3.27 4.23 29.36
2017‑11‑07 OTC GARB Garb Oil & Power 4.75 0.00 0.00 0.00 -0.54 0.00 0.00 0.00
2017‑11‑07 OTC TRCK Track Group 38.24 0.00 0.00 0.00 -4.87 3.65 3.65 0.00
2017‑11‑07 OTC SCGY Scientific Energy 5.86 0.00 0.00 0.00 -0.39 0.05 0.05 0.00
2017‑11‑07 OTC NWMH National Waste Management Holdings 7.07 0.78 0.00 0.19 -0.17 0.10 0.10 0.00
2017‑11‑07 OTC SMRS Star Mountain Resources 4.59 0.00 0.00 1.54 -6.62 0.12 0.12 0.00
2017‑11‑07 OTC AGIN American Graphite Technologies 1.54 0.00 0.00 0.01 -0.21 0.02 0.02 0.00
2017‑11‑07 OTC TECR TechCare 13.78 0.00 0.00 0.08 -1.83 0.64 0.64 0.00
2017‑11‑07 OTC GDWP Green Dragon Wood Products 3.32 0.00 0.00 0.06 -2.50 0.14 0.14 0.00
2017‑11‑07 OTC PURT Purthanol Resources 1.56 0.00 0.00 0.00 -0.37 0.01 0.01 0.00
2017‑11‑07 OTC TMEDD Trimedyne 59.79 0.07 0.00 0.24 -0.54 3.25 3.25 0.00
2017‑11‑07 NYSE MSG Madison Square Garden 5,237.91 0.00 17.56 0.00 -60.36 229.06 226.98 -0.91
2017‑11‑07 NYSE DYNC Dynegy 10,376.52 8,747.00 0.00 613.00 -640.00 81.76 80.77 -1.21
2017‑11‑07 OTC TRLI Truli Media Group 1.29 0.00 0.00 0.02 -0.31 0.01 0.01 0.00
2017‑11‑07 OTC PWON Powin 44.53 4.45 0.00 2.58 -4.35 1.20 1.20 0.00
2017‑11‑07 OTC PYHH PhyHealth 14.04 0.00 0.00 0.00 -1.42 0.17 0.17 0.00
2017‑11‑07 OTC CHGI China Carbon Graphite Group 0.81 0.00 0.00 0.02 -0.29 0.03 0.03 0.00
2017‑11‑07 OTC UMHL Umatrin Holding 14.30 0.51 0.00 0.00 -0.19 0.09 0.09 0.00
2017‑11‑07 OTC QBAN Telco Cuba 0.06 0.00 0.00 0.03 -0.37 0.00 0.00 0.00
2017‑11‑07 NYSE UZC United States Cellular 2,328.02 1,626.00 0.00 498.00 -3.00 26.00 25.65 -1.35
2017‑11‑07 OTC QEBR Virtual Medical International 0.25 0.00 0.00 0.00 -0.10 0.01 0.01 0.00
2017‑11‑07 OTC BIGG Big Tree Group 0.02 0.00 0.00 0.00 1.60 0.00 0.00 0.00
2017‑11‑07 OTC CROL Carroll Bancorp 14.96 0.00 0.00 19.64 0.00 15.50 15.50 0.00
2017‑11‑07 OTC QMDT Quick-Med Technologies 2.09 0.00 0.00 0.05 -0.38 0.06 0.06 0.00
2017‑11‑07 NASDAQ CAPR Capricor Therapeutics 52.45 0.00 0.00 8.90 -16.98 2.00 1.85 -7.50
2017‑11‑07 OTC GETG Green Earth Technologies 3.30 0.00 0.00 0.08 -3.74 0.01 0.01 0.00
2017‑11‑07 OTC QPRC Quest Patent Research 1.30 0.00 0.00 0.14 -0.68 0.00 0.00 0.00
2017‑11‑07 OTC GETH Green Envirotech Holdings 5.01 0.15 0.00 0.00 -2.07 0.13 0.13 0.00
2017‑11‑07 NASDAQ IAC IAC 9,850.62 1,649.27 0.00 1,255.32 -32.62 130.84 149.09 13.95
2017‑11‑07 NASDAQ WCST Wecast Network 113.80 0.00 0.00 1.68 -27.83 1.86 1.86 0.00
2017‑11‑07 OTC TRXD Trxade Group 8.69 0.00 0.00 0.17 -0.98 0.26 0.26 0.00
2017‑11‑07 OTC UHLN US Highland 3.45 0.50 0.00 0.00 -0.26 0.01 0.01 0.00
2017‑11‑07 OTC QUSA Questar Assessment 477.50 998.20 0.00 0.00 374.40 2.71 2.71 0.00
2017‑11‑07 NASDAQ IDXG Interpace Diagnostics Group 14.97 0.00 0.00 11.70 -6.44 1.17 0.95 -18.80
2017‑11‑07 OTC CPQQ China Power Equipment 0.71 0.00 0.00 31.76 7.69 0.03 0.03 0.00
2017‑11‑07 OTC QUTR Quture International 4.54 0.38 0.00 0.00 -2.29 0.00 0.00 0.00
2017‑11‑07 OTC NRBT Novus Robotics 108.59 0.01 0.00 0.96 -0.29 2.00 2.00 0.00
2017‑11‑07 NASDAQ XOG Extraction Oil & Gas 2,210.80 0.00 0.00 0.00 -315.88 14.96 12.72 -14.97
2017‑11‑07 OTC JNGW Jingwei International 1.02 0.00 8.05 9.29 -0.55 0.05 0.05 0.00
2017‑11‑07 OTC CIHD Changda International Holdings 0.07 0.00 0.00 11.99 6.96 0.00 0.00 0.00
2017‑11‑07 OTC CMLSW Cumulus Media 3.52 2,311.22 0.00 69.43 -408.79 0.12 0.12 0.00
2017‑11‑07 OTC GBLX GrowBlox Sciences 24.49 0.00 0.00 0.00 -8.93 0.31 0.31 0.00
2017‑11‑07 OTC SFRX Seafarer Exploration 6.72 0.00 0.00 0.00 -0.67 0.00 0.00 0.00
2017‑11‑07 OTC GFTI Global Fashion Technologies 5.71 0.00 0.00 0.00 -1.26 0.30 0.30 0.00
2017‑11‑07 OTC RCKE Rock Energy Resources 0.18 0.00 0.00 0.00 -1.10 0.00 0.00 0.00
2017‑11‑07 OTC DEAC Elite Data Services 0.41 0.00 0.00 0.00 -15.67 0.00 0.00 0.00
2017‑11‑07 NASDAQ GRMN Garmin 10.17 0.00 0.00 891.28 623.91 59.65 65.21 9.32
2017‑11‑07 OTC UNSI Unified Signal 9.53 0.00 0.00 0.07 -8.46 0.14 0.14 0.00
2017‑11‑07 OTC RDFY Redify Group 0.16 0.00 0.00 0.00 0.15 0.04 0.04 0.00
2017‑11‑07 OTC OKRG Oakridge Holdings 0.03 1.89 0.00 0.21 -0.56 0.02 0.02 0.00
2017‑11‑07 OTC KRANQ Kranem 0.45 0.50 0.00 0.42 1.47 0.01 0.01 0.00
2017‑11‑07 OTC ILIV Intelligent Living America 1.05 -0.32 0.00 0.04 -0.71 0.00 0.00 0.00
2017‑11‑07 OTC OMTK Omnitek Engineering 3.24 0.00 0.00 0.00 -0.90 0.16 0.16 0.00
2017‑11‑07 NASDAQ OACQR Origo Acquisition 1.03 0.00 0.00 0.00 -0.67 0.57 0.39 -31.58
2017‑11‑07 OTC UVFT UV Flu Technologies 1.34 0.00 0.00 0.00 -0.93 0.01 0.01 0.00
2017‑11‑07 OTC TXHD Textmunication Holdings 8.06 0.00 0.00 0.02 -0.82 0.00 0.00 0.00
2017‑11‑07 OTC IPUB indiePub Entertainment 0.05 0.00 0.00 0.00 -23.92 0.01 0.01 0.00
2017‑11‑07 NASDAQ OACQU Origo Acquisition 22.24 0.00 0.00 0.00 -0.67 11.35 11.01 -3.00
2017‑11‑07 OTC IMTV Imagination TV 0.00 0.00 0.00 0.00 -3.25 0.00 0.00 0.00
2017‑11‑07 OTC BLFR BlueFire Equipment 0.03 0.00 0.00 0.05 -0.14 0.00 0.00 0.00
2017‑11‑07 OTC TTLO Torotel 6.06 1.95 0.00 0.25 -0.39 1.15 1.15 0.00
2017‑11‑07 OTC INBI Infusion Brands International 0.36 2.35 0.17 0.29 -6.68 0.00 0.00 0.00
2017‑11‑07 OTC USCS USCorp. 2.29 2,144.22 0.00 1,546.13 1,499.23 0.01 0.01 0.00
2017‑11‑07 OTC RGLG UHF Logistics Group 0.07 0.00 0.00 0.08 -4.11 0.00 0.00 0.00
2017‑11‑07 NASDAQ MIIIW M III Acquisition 2.83 0.00 0.00 0.61 -0.11 0.64 0.82 28.12
2017‑11‑07 NASDAQ MDGL Madrigal Pharmaceuticals 541.51 0.00 0.00 12.96 -25.22 44.17 135.11 205.89
2017‑11‑07 OTC INHC Innolog Holdings 0.02 2.25 0.00 0.00 -1.85 0.00 0.00 0.00
2017‑11‑07 OTC INKN Shrink Nanotechnologies 0.20 0.00 0.00 0.00 -0.78 0.00 0.00 0.00
2017‑11‑07 NASDAQ SBSA Spanish Broadcasting System 10.17 0.00 0.00 11.84 42.17 1.40 1.40 0.00
2017‑11‑07 OTC MDRM Modern Mobility Aids 3.70 0.00 0.00 0.00 -0.27 0.03 0.03 0.00
2017‑11‑07 OTC RHSC Robertson Global Health Solutions 0.40 0.14 0.00 0.01 -1.06 0.03 0.03 0.00
2017‑11‑07 OTC INKS Inksure Technologies 0.10 0.00 0.00 0.34 0.00 0.02 0.02 0.00
2017‑11‑07 AMEX HMG HMG 10.37 0.00 0.00 4.77 -1.41 11.06 15.25 37.88
2017‑11‑07 OTC TUAA Tianhe Union Holdings 2,005.76 0.00 0.00 0.02 -0.35 20.00 20.00 0.00
2017‑11‑07 NASDAQ ACOR Acorda Therapeutics 1,086.55 0.00 0.00 192.50 -35.98 28.65 25.80 -9.95
2017‑11‑07 OTC DRNE Drone Aviation Holding 19.48 0.00 0.00 1.76 -8.82 2.24 2.24 0.00
2017‑11‑07 OTC NUGN NuGene International 10.57 0.00 0.00 0.04 -9.09 0.25 0.25 0.00
2017‑11‑07 OTC INVI Integral Vision 0.06 0.00 0.00 0.03 -1.87 0.00 0.00 0.00
2017‑11‑07 NASDAQ MINDP Mitcham Industries 274.47 0.00 0.00 6.54 -31.29 23.07 23.01 -0.28
2017‑11‑07 OTC RLIA ReliaBrand 0.27 0.59 0.00 0.01 -1.10 0.00 0.00 0.00
2017‑11‑07 OTC LKAI LKA Gold 10.38 0.00 0.00 0.00 -0.41 0.54 0.54 0.00
2017‑11‑07 OTC BTZO Bitzio 37.61 1.39 -4.41 0.99 -1.68 0.00 0.00 0.00
2017‑11‑07 OTC RMCP Revolutions Medical 0.13 0.00 0.00 0.02 -5.84 0.00 0.00 0.00
2017‑11‑07 NASDAQ JSYNU Jensyn Acquistion 20.94 0.00 0.00 0.02 -0.54 10.76 11.15 3.62
2017‑11‑07 OTC NUVI Emo Capital 0.22 0.00 0.00 0.00 -0.01 0.01 0.01 0.00
2017‑11‑07 OTC LATX Latitude 360 0.14 20.60 0.00 0.00 -23.00 0.00 0.00 0.00
2017‑11‑07 OTC IPLO International Packaging and Logistics Group 4.06 0.00 0.00 0.60 -0.37 0.41 0.41 0.00
2017‑11‑07 OTC TWSI Tristar Wellness Solutions 0.09 0.67 0.00 0.34 -5.12 0.00 0.00 0.00
2017‑11‑07 NYSE CWH Camping World Holdings 1,198.56 0.00 0.00 163.22 281.37 43.55 40.37 -7.30
2017‑11‑07 OTC ROYL Royale Energy 9.61 0.00 0.00 2.21 -4.83 0.44 0.44 0.00
2017‑11‑07 OTC ASCC Aristocrat Group 0.12 0.00 0.00 0.00 -1.54 0.03 0.03 0.00
2017‑11‑07 OTC TXHG TX Holdings 0.48 0.00 0.00 0.00 -0.01 0.01 0.01 0.00
2017‑11‑07 OTC IRIG Integrated Drilling Equipment Holdings 0.45 0.12 0.00 1.26 4.54 0.05 0.05 0.00
2017‑11‑07 OTC TXSO Texas South Energy 15.63 0.00 0.00 0.01 -1.22 0.02 0.02 0.00
2017‑11‑07 OTC OPVS NanoFlex Power 41.47 0.00 0.00 0.01 -6.48 0.60 0.60 0.00
2017‑11‑07 OTC IRIGU Integrated Drilling Equipment Holdings 1.34 0.12 0.00 1.26 4.54 0.15 0.15 0.00
2017‑11‑07 OTC BETS Seaniemac International 0.25 0.00 -0.69 0.00 -0.64 0.00 0.00 0.00
2017‑11‑07 OTC IRIGW Integrated Drilling Equipment Holdings 0.00 0.12 0.00 1.26 4.54 0.00 0.00 0.00
2017‑11‑07 OTC OMVS On The Move Systems 1.43 0.00 0.00 0.02 -0.30 0.02 0.02 0.00
2017‑11‑07 NASDAQ BBEP Breitburn Energy Partners 25.65 0.00 0.00 0.00 -576.81 0.12 0.12 0.00
2017‑11‑07 NYSE TRC Tejon Ranch Co. 440.52 21.02 0.00 2.66 -7.91 19.68 22.11 12.35
2017‑11‑07 OTC TXTM ProText Mobility 1.28 0.00 0.00 0.00 -0.93 0.00 0.00 0.00
2017‑11‑07 AMEX TIK Tel-Instrument Electronics 7.65 0.00 0.00 0.00 -2.37 2.80 2.33 -16.96
2017‑11‑07 NASDAQ PTGX Protagonist Therapeutics 298.19 0.00 0.00 50.40 -32.67 17.01 17.57 3.29
2017‑11‑07 OTC RPBC Redpoint Bio 0.13 0.00 0.00 0.01 -2.43 0.00 0.00 0.00
2017‑11‑07 NYSE SNR New Senior Investment Group 757.43 0.00 0.00 48.38 229.41 8.17 7.09 -13.22
2017‑11‑07 NYSE MYOV Myovant Sciences 891.66 0.00 0.00 0.00 -83.51 14.24 14.85 4.28
2017‑11‑07 OTC UAPC United American Petroleum 0.19 0.00 0.00 0.11 -0.66 0.00 0.00 0.00
2017‑11‑07 OTC ISLV International Silver 0.52 0.00 0.00 0.00 -2.03 0.01 0.01 0.00
2017‑11‑07 NASDAQ SELB Selecta Biosciences 343.37 0.00 0.00 72.15 -34.67 9.43 8.50 -9.86
2017‑11‑07 OTC RRHI Raptor Resources Holdings 29,980.53 0.00 0.43 0.13 -2.78 78.00 78.00 0.00
2017‑11‑07 OTC IGOI iGo 8.10 0.00 0.00 6.85 -12.60 2.75 2.75 0.00
2017‑11‑07 OTC UBLI UBL Interactive 0.37 0.49 0.00 0.01 -2.28 0.01 0.01 0.00
2017‑11‑07 OTC BOLB BOL Bancshares 4.21 0.00 0.00 18.16 0.00 23.50 23.50 0.00
2017‑11‑07 OTC RTSO RTS Oil Holdings 29.00 0.00 0.00 0.06 -0.54 0.87 0.87 0.00
2017‑11‑07 OTC VEND Fresh Healthy Vending International 38.95 0.00 0.00 0.00 -10.48 1.00 1.00 0.00
2017‑11‑07 OTC HPTO hopTo 0.39 0.00 0.00 0.00 -1.88 0.04 0.04 0.00
2017‑11‑07 OTC GNSZ GenSpera 1.25 0.00 0.00 0.02 -3.19 0.13 0.13 0.00
2017‑11‑07 OTC NEUL NeuLion 163.79 0.00 0.00 53.91 -0.25 0.59 0.59 0.00
2017‑11‑07 NASDAQ SRTS Sensus Healthcare 76.63 0.00 0.00 0.00 -3.72 5.49 5.67 3.28
2017‑11‑07 NASDAQ SRTSW Sensus Healthcare 8.66 0.00 0.00 0.00 -3.72 1.35 0.70 -48.15
2017‑11‑07 NASDAQ DXYN Dixie Group 63.30 128.78 0.00 0.14 -3.42 3.80 3.45 -9.21
2017‑11‑07 OTC NGMC Next Generation Management 0.72 0.07 0.00 0.15 -0.42 0.00 0.00 0.00
2017‑11‑07 NASDAQ DISCA Discovery Communications 3,446.58 0.00 0.00 0.00 2,058.00 17.10 23.86 39.53
2017‑11‑07 OTC VICA HCi Viocare 25.24 0.00 0.00 0.07 -1.61 0.12 0.12 0.00
2017‑11‑07 NASDAQ BLUE bluebird bio 5,636.16 0.00 0.00 237.96 -267.83 146.70 213.35 45.43
2017‑11‑07 OTC MJNE MJ Holdings 10.39 0.00 0.00 0.05 -0.08 0.85 0.85 0.00
2017‑11‑07 OTC RWFC Renewable Fuel 373.24 0.00 -5.58 0.00 -0.79 1.75 1.75 0.00
2017‑11‑07 OTC ETST Earth Science Tech 49.46 0.00 0.00 0.00 -8.51 1.25 1.25 0.00
2017‑11‑07 OTC RWMI RegalWorks Media 0.31 0.00 0.00 0.00 -0.86 0.02 0.02 0.00
2017‑11‑07 OTC GOLU Gold Union 13,315.67 0.00 0.00 0.08 -0.06 5.00 5.00 0.00
2017‑11‑07 OTC OBMP OncBioMune Pharmaceuticals 38.17 0.00 0.00 0.00 -1.80 0.25 0.25 0.00
2017‑11‑07 OTC RXMD Progressive Care 0.59 0.31 0.00 0.00 -0.40 0.02 0.02 0.00
2017‑11‑07 OTC BPSR Biotech Products Services and Research 2.34 0.00 0.00 0.00 -1.04 0.02 0.02 0.00
2017‑11‑07 OTC BOTY Lingerie Fighting Championships 0.59 0.00 0.00 0.00 -1.80 0.00 0.00 0.00
2017‑11‑07 OTC BRBW Brunswick Bancorp 647.79 437.60 0.00 391.10 409.00 7.15 7.15 0.00
2017‑11‑07 OTC JACO JACO Electronics 23.11 6.86 0.54 0.47 -0.57 0.06 0.06 0.00
2017‑11‑07 OTC EMIS Emisphere Technologies 33.18 0.00 0.00 4.64 -7.84 0.48 0.48 0.00
2017‑11‑07 NASDAQ BHACW Barington 0.19 0.00 0.00 0.02 -0.32 0.09 0.23 155.56
2017‑11‑07 NASDAQ SYMC Symantec 18,022.34 0.00 0.00 0.00 -100.00 29.03 27.55 -5.10
2017‑11‑07 OTC MCCX McorpCX 6.33 0.00 0.00 0.00 -1.11 0.31 0.31 0.00
2017‑11‑07 OTC SAFC SafeCode Drug Technologies 3,799,428.33 0.00 0.00 0.00 -2.04 26,500.00 26,500.00 0.00
2017‑11‑07 NASDAQ BELFA Bel Fuse 59.14 121.00 0.00 62.11 -76.51 22.36 16.20 -27.55
2017‑11‑07 NASDAQ EPZM Epizyme 1,112.08 0.00 0.00 219.79 -111.83 13.65 18.15 32.97
2017‑11‑07 OTC CANL CannLabs 18.87 0.00 -2.87 0.02 -3.19 0.29 0.29 0.00
2017‑11‑07 NASDAQ RIGL Rigel Pharmaceuticals 311.15 0.00 0.00 25.88 -69.74 3.83 3.87 1.04
2017‑11‑07 OTC TRKK Orbital Tracking 1.34 0.00 0.00 0.27 -1.63 0.02 0.02 0.00
2017‑11‑07 NYSE IPI Intrepid Potash 550.32 59.40 0.00 1.69 -57.78 3.95 3.59 -9.11
2017‑11‑07 NASDAQ EPRS EPIRUS Biopharmaceuticals 17.02 0.00 0.00 0.00 -52.30 0.65 0.65 0.00
2017‑11‑07 OTC BBTH bBooth 13.01 0.00 0.00 0.03 -3.13 0.11 0.11 0.00
2017‑11‑07 OTC SCVM Scivanta Medical 0.42 0.00 0.00 0.03 -0.24 0.02 0.02 0.00
2017‑11‑07 NASDAQ OPGN OpGen 8.75 0.00 0.00 4.85 -19.01 0.31 2.03 554.84
2017‑11‑07 OTC LCLP Life Clips 1.07 0.00 0.00 0.17 -2.25 0.01 0.01 0.00
2017‑11‑07 OTC BCCI Baristas Coffee 2.97 0.00 -0.02 0.01 -3.24 0.01 0.01 0.00
2017‑11‑07 OTC SDEV Security Devices International 5.72 0.00 0.00 0.25 -1.69 0.10 0.10 0.00
2017‑11‑07 NASDAQ CRBP Corbus Pharmaceuticals Holdings 358.89 0.00 0.00 36.60 -19.99 6.80 7.95 16.91
2017‑11‑07 OTC SDIG StationDigital 0.09 0.00 0.00 0.02 -9.07 0.00 0.00 0.00
2017‑11‑07 OTC MHRC Magnum Hunter Resources 2.61 1,060.64 0.00 40.87 -461.09 0.01 0.01 0.00
2017‑11‑07 OTC TRXA Trex Acquisition 2.96 0.00 0.00 25.54 103.95 0.10 0.10 0.00
2017‑11‑07 OTC ELRE Yinfu Gold 79.34 0.00 0.00 0.00 -0.09 8.00 8.00 0.00
2017‑11‑07 NASDAQ NVET Nexvet Biopharma 80.08 0.00 0.00 14.52 -22.17 6.72 6.72 0.00
2017‑11‑07 OTC VGEN Vaccinogen 3.81 0.00 0.00 0.00 -14.83 0.10 0.10 0.00
2017‑11‑07 NYSE LXK Lexmark International 2,599.46 1,061.30 0.00 117.70 -24.50 40.49 40.49 0.00
2017‑11‑07 NASDAQ HNNA Hennessy Advisors 136.86 24.90 0.00 15.20 24.35 16.52 17.65 6.84
2017‑11‑07 NASDAQ APVO Aptevo Therapeutics 48.70 17.48 0.00 75.83 -126.94 2.88 3.29 14.24
2017‑11‑07 OTC CWSS Creative Waste Solutions 13.16 0.00 0.00 0.00 -0.23 2.19 2.19 0.00
2017‑11‑07 OTC CDNN China Industrial Steel 0.12 0.00 0.00 2.38 11.48 0.00 0.00 0.00
2017‑11‑07 NASDAQ BLVDW Boulevard Acquisition II 9.72 0.00 0.00 0.00 -0.78 0.72 0.85 17.40
2017‑11‑07 NASDAQ BHAC Barington 19.88 0.00 0.00 0.02 -0.32 10.47 10.53 0.57
2017‑11‑07 NASDAQ SPWR SunPower 1,043.99 0.00 0.00 0.00 -1,018.47 8.72 7.64 -12.39
2017‑11‑07 OTC UNLA Unilava 0.07 0.00 0.01 0.00 -0.75 0.00 0.00 0.00
2017‑11‑07 NASDAQ BHACR Barington 0.48 0.00 0.00 0.02 -0.32 0.20 0.29 45.00
2017‑11‑07 OTC SCDA B-Scada 3.37 0.10 0.00 0.00 -0.56 1.10 1.10 0.00
2017‑11‑07 NASDAQ BHACU Barington 20.41 0.00 0.00 0.02 -0.32 8.52 10.40 22.07
2017‑11‑07 NYSE LPI Laredo Petroleum 2,020.32 0.00 0.00 0.00 249.67 10.69 8.36 -21.80
2017‑11‑07 OTC MRNA Marina Biotech 3.31 0.00 0.00 0.00 -0.76 0.34 0.34 0.00
2017‑11‑07 OTC PACV Pacific Ventures Group 26.95 0.00 0.00 0.00 -0.37 0.80 0.80 0.00
2017‑11‑07 NASDAQ STDY SteadyMed 81.52 0.00 0.00 37.42 -27.40 3.40 3.05 -10.29
2017‑11‑07 OTC JPEX JPX Global 0.64 0.00 0.00 0.00 -0.78 0.00 0.00 0.00
2017‑11‑07 NASDAQ KGJI Kingold Jewelry 113.69 0.00 0.00 0.00 133.94 2.24 1.64 -26.79
2017‑11‑07 OTC BRWC Boreal Water Collection 1.42 0.00 0.00 0.13 -0.78 0.00 0.00 0.00
2017‑11‑07 AMEX ZDGE Zedge 30.86 0.00 0.00 4.58 -0.68 2.74 3.21 17.15
2017‑11‑07 OTC MCTC MicroChannel Technologies 0.09 0.00 0.00 0.00 -0.00 0.00 0.00 0.00
2017‑11‑07 NASDAQ ANGI Angie's List 863.87 58.09 0.00 38.36 -3.09 11.74 14.02 19.42
2017‑11‑07 OTC JTBK Jetblack 8.76 0.00 0.00 0.00 -0.02 0.13 0.13 0.00
2017‑11‑07 NASDAQ MCRB Seres Therapeutics 647.93 0.00 0.00 46.02 -92.84 9.98 9.42 -5.61
2017‑11‑07 OTC JUHL Juhl Energy 62,669.53 5.24 1.04 1.59 -2.82 1,700.00 1,700.00 0.00
2017‑11‑07 OTC BSGC BigString 0.09 0.15 0.00 0.14 -0.77 0.00 0.00 0.00
2017‑11‑07 OTC UOIP UnifiedOnline 0.51 1.40 0.00 0.03 -1.43 0.00 0.00 0.00
2017‑11‑07 OTC KABX Kabe Exploration 0.03 0.00 0.00 0.37 0.00 0.00 0.00 0.00
2017‑11‑07 OTC GIDYL GI Dynamics 0.33 4.91 0.00 5.51 -13.12 0.03 0.03 0.00
2017‑11‑07 NASDAQ BLVD Boulevard Acquisition II 109.26 0.00 0.00 0.00 -0.78 10.00 10.03 0.30
2017‑11‑07 NASDAQ KLAC KLA-Tencor 1,528.81 0.00 0.00 0.00 -1.91 107.08 107.52 0.41
2017‑11‑07 OTC SELT Select-TV Solutions 1.76 0.00 0.00 0.31 -0.25 0.01 0.01 0.00
2017‑11‑07 OTC GPNE Next Graphite 2.57 0.00 0.00 0.01 -0.47 0.05 0.05 0.00
2017‑11‑07 OTC VSTR ValueSetters 1.64 0.20 0.00 0.00 -0.55 0.00 0.00 0.00
2017‑11‑07 OTC KGTO Kogeto 0.41 0.00 0.00 0.38 -0.02 0.01 0.01 0.00
2017‑11‑07 OTC PUMD ProUroCare Medical 0.07 0.00 0.00 0.00 -1.98 0.00 0.00 0.00
2017‑11‑07 NASDAQ VLRX Valeritas 21.82 35.03 0.00 34.10 -33.77 2.39 3.15 31.80
2017‑11‑07 NASDAQ KTWO K2M Group Holdings 904.43 0.00 0.00 33.94 -34.73 18.48 19.33 4.60
2017‑11‑07 OTC PETV PetVivo Holdings 7.51 0.00 0.00 0.00 -16.39 0.40 0.40 0.00
2017‑11‑07 AMEX AWX Avalon Holdings 7.65 0.54 0.00 1.61 -0.19 1.92 2.11 9.90
2017‑11‑07 NASDAQ MBRX Moleculin Biotech 42.69 0.00 0.00 8.74 -3.88 1.79 2.07 15.64
2017‑11‑07 OTC PEYE Precision Optics 4.04 0.00 0.00 0.00 -1.00 0.40 0.40 0.00
2017‑11‑07 OTC SFMI Silver Falcon Mining 0.60 2.18 0.00 0.00 -7.42 0.00 0.00 0.00
2017‑11‑07 OTC MEDD Medical Imaging 2.60 2.45 0.00 0.03 -0.48 0.08 0.08 0.00
2017‑11‑07 NASDAQ VRAY ViewRay 551.10 44.46 0.00 34.41 -44.17 8.07 8.41 4.21
2017‑11‑07 OTC USBL United States Basketball League 1.05 0.00 0.00 0.00 -0.06 0.30 0.30 0.00
2017‑11‑07 OTC IWSY ImageWare Systems 98.31 0.00 0.00 9.87 -9.46 1.05 1.05 0.00
2017‑11‑07 OTC PFHS PF Hospitality Group 15.48 0.00 0.00 0.03 -1.11 0.10 0.10 0.00
2017‑11‑07 OTC KNBA Kinbasha Gaming International 2.08 0.00 0.00 4.40 14.69 0.17 0.17 0.00
2017‑11‑07 OTC PMCB PharmaCyte Biotech 76.08 0.00 0.00 0.00 -4.44 0.09 0.09 0.00
2017‑11‑07 OTC VNUE VNUE 0.18 0.00 0.00 0.00 -2.31 0.00 0.00 0.00
2017‑11‑07 AMEX INS Intelligent Systems 33.91 0.00 0.00 16.46 -0.69 4.20 4.70 11.90
2017‑11‑07 OTC KNSC Kenergy Scientific 4.00 0.00 0.00 0.00 -0.40 0.00 0.00 0.00
2017‑11‑07 OTC GLLA Gilla 19.15 0.18 0.00 0.08 -3.75 0.14 0.14 0.00
2017‑11‑07 OTC RIOB Rio Bravo Oil 4.96 0.00 0.00 0.00 -13.32 0.15 0.15 0.00
2017‑11‑07 OTC ARTH Arch Therapeutics 96.48 0.00 0.00 0.00 -7.30 0.59 0.59 0.00
2017‑11‑07 OTC MFON Mobivity Holdings 25.47 0.00 0.00 1.71 -5.51 0.70 0.70 0.00
2017‑11‑07 OTC USMN U.S. Rare Earth Minerals 1.01 0.00 0.00 0.02 -0.67 0.03 0.03 0.00
2017‑11‑07 OTC AMZZ Amazonica 0.00 0.00 0.00 0.00 -0.09 0.00 0.00 0.00
2017‑11‑07 NASDAQ SZMK Sizmek 113.65 0.00 0.00 36.80 -142.03 3.90 3.90 0.00
2017‑11‑07 NASDAQ MSDIW Monster Digital 1.35 0.00 0.00 0.00 -5.94 0.04 0.06 71.43
2017‑11‑07 NYSE CDI CDI 154.10 0.00 0.00 19.19 -30.48 8.20 8.20 0.00
2017‑11‑07 NASDAQ MYSZ My Size 12.68 0.00 0.00 0.01 -2.59 0.74 1.26 70.27
2017‑11‑07 OTC SGTI Shengtai Pharmaceutical 0.29 0.00 0.00 7.71 5.50 0.03 0.03 0.00
2017‑11‑07 OTC HALN Halo Companies 1.14 0.00 0.00 0.01 -0.70 0.02 0.02 0.00
2017‑11‑07 OTC USTU US Tungsten 0.08 0.00 0.00 0.00 -0.04 0.00 0.00 0.00
2017‑11‑07 NASDAQ CPHD Cepheid 3,880.28 368.72 0.00 115.72 -30.86 52.95 52.95 0.00
2017‑11‑07 OTC OPRX OptimizeRx 21.89 0.00 0.00 5.01 -1.58 0.74 0.74 0.00
2017‑11‑07 NASDAQ YOD You On Demand Holdings 83.82 0.00 0.00 1.68 -27.83 1.37 1.37 0.00
2017‑11‑07 OTC SGZH U.S. China Mining Group 0.19 0.00 0.00 31.20 -8.17 0.01 0.01 0.00
2017‑11‑07 OTC SPRZ Spriza 3.48 0.00 0.00 0.33 -1.25 0.05 0.05 0.00
2017‑11‑07 OTC ISCO International Stem Cell 7.15 0.00 0.00 0.51 -4.85 1.78 1.78 0.00
2017‑11‑07 NASDAQ LTRX Lantronix 41.04 0.00 0.00 0.00 -0.18 1.86 2.21 18.82
2017‑11‑07 OTC UVND U-Vend 0.80 0.00 0.00 0.00 -2.26 0.03 0.03 0.00
2017‑11‑07 OTC KWIT Fuhuiyuan International Holdings 4.50 0.00 0.00 0.00 -0.09 0.23 0.23 0.00
2017‑11‑07 NASDAQ COYN COPsync 1.60 0.28 0.00 0.39 -4.03 0.18 0.18 0.00
2017‑11‑07 NASDAQ CRDS Crossroads Systems 2.33 0.00 0.00 1.71 -5.42 1.90 1.90 0.00
2017‑11‑07 OTC LBGO Liberty Gold 0.88 0.00 0.00 0.00 -0.63 0.01 0.01 0.00
2017‑11‑07 NASDAQ CASM CAS Medical Systems 25.14 1.91 0.00 6.29 -4.87 0.76 1.17 53.95
2017‑11‑07 OTC PMHG Prime Meridian Holding Co. 41.75 0.00 0.00 34.32 0.00 16.10 16.10 0.00
2017‑11‑07 OTC SIGN Signet International Holdings 0.42 0.00 0.00 0.05 -0.36 0.04 0.04 0.00
2017‑11‑07 OTC WNDM Wound Management Technologies 7.86 0.00 0.00 0.15 -0.27 0.07 0.07 0.00
2017‑11‑07 OTC VRTC Veritec 4.35 0.00 0.00 0.00 -0.78 0.11 0.11 0.00
2017‑11‑07 OTC ENUM Enumeral Biomedical Holdings 12.97 0.00 0.00 0.21 -6.97 0.10 0.10 0.00
2017‑11‑07 OTC WOLV Wolverine Technologies 0.69 0.00 0.00 0.00 -0.29 0.00 0.00 0.00
2017‑11‑07 NASDAQ CYRX CryoPort 148.94 0.00 0.00 15.40 -8.74 6.35 8.59 35.28
2017‑11‑07 OTC AKDS Arkados Group 28.85 0.46 0.00 0.00 -2.91 1.35 1.35 0.00
2017‑11‑07 OTC AFFY Affymax 1.87 0.00 0.00 3.40 -15.05 0.05 0.05 0.00
2017‑11‑07 OTC LCTZ La Cortez Energy 0.09 0.00 0.00 2.30 -15.06 0.00 0.00 0.00
2017‑11‑07 OTC KDUS Cadus 28.39 0.00 0.00 3.83 -0.68 1.08 1.08 0.00
2017‑11‑07 OTC EPXY Epoxy 0.19 0.00 0.00 0.00 -1.38 0.00 0.00 0.00
2017‑11‑07 OTC WSCC Waterside Capital 0.81 1,957.79 0.00 603.81 624.34 0.01 0.01 0.00
2017‑11‑07 OTC VCRTQ Vicor Technologies 0.04 0.00 0.00 0.00 -6.31 0.00 0.00 0.00
2017‑11‑07 OTC SIRG Sierra Resource Group 0.14 0.00 0.00 0.01 -1.23 0.00 0.00 0.00
2017‑11‑07 NASDAQ ELECU Electrum Special Acquisition 65.54 0.00 0.00 0.00 -1.35 10.59 10.70 1.04
2017‑11‑07 OTC NSFC Northern States Financial 3.33 0.00 0.00 51.62 0.00 0.78 0.78 0.00
2017‑11‑07 NASDAQ QPAC Quinpario Acquisition 2 1,296.48 0.00 0.00 0.00 -1.13 8.61 8.61 0.00
2017‑11‑07 OTC NROM Noble Roman's 13.14 0.00 0.00 0.38 3.08 0.51 0.51 0.00
2017‑11‑07 NASDAQ QPACU Quinpario Acquisition 2 1,538.91 0.00 0.00 0.00 -1.13 10.22 10.22 0.00
2017‑11‑07 AMEX STRP Straight Path Communications 2,202.38 0.00 0.00 7.56 -43.01 180.27 183.35 1.71
2017‑11‑07 NASDAQ CAPN Capnia 36.61 0.00 0.00 5.65 -13.61 0.69 0.69 0.00
2017‑11‑07 OTC OSOK Original Source Entertainment 4.33 0.00 0.00 0.00 -0.03 0.55 0.55 0.00
2017‑11‑07 NASDAQ QPACW Quinpario Acquisition 2 66.25 0.00 0.00 0.00 -1.13 0.44 0.44 0.00
2017‑11‑07 NASDAQ ABAC Aoxin Tianli Group 18.92 0.00 0.00 60.39 2.45 3.48 2.15 -38.13
2017‑11‑07 OTC SKYC SKY Digital Stores 1.03 0.00 0.08 2.62 0.69 0.04 0.04 0.00
2017‑11‑07 NASDAQ AMSC American Superconductor 97.98 0.00 0.00 0.00 -27.54 4.20 4.61 9.76
2017‑11‑07 OTC WWIO Wowio 0.28 0.00 0.00 0.00 -1.40 0.00 0.00 0.00
2017‑11‑07 NASDAQ GGAC Garnero Group Acquisition 186.96 0.00 0.00 0.00 -1.20 10.05 10.05 0.00
2017‑11‑07 AMEX MCZ Mad Catz Interactive 4.41 0.00 0.00 1.60 -9.36 0.06 0.06 0.00
2017‑11‑07 OTC SOUP Soupman 5.78 5.04 -0.68 0.02 -3.42 0.02 0.02 0.00
2017‑11‑07 NASDAQ AMEH Apollo Medical Holdings 122.26 0.00 0.00 30.20 -10.54 9.50 22.50 136.84
2017‑11‑07 OTC ALOD Allied Resources 1.02 0.00 0.00 1.21 -0.25 0.18 0.18 0.00
2017‑11‑07 NASDAQ SBFGP SB Financial Group 0.10 0.00 0.00 28.26 0.00 17.60 18.00 2.27
2017‑11‑07 OTC STTX Stratex Oil & Gas Holdings 1.18 0.00 0.00 0.00 -10.92 0.01 0.01 0.00
2017‑11‑07 OTC SLIO Solo International 0.15 0.00 0.00 0.00 -0.18 0.00 0.00 0.00
2017‑11‑07 OTC VGLS VG Life Sciences 1.08 0.00 0.64 0.00 -4.14 0.01 0.01 0.00
2017‑11‑07 OTC LIVV LivingVentures 3.82 0.00 -0.09 0.01 -2.22 0.06 0.06 0.00
2017‑11‑07 OTC VIDE Video Display 5.36 0.09 0.00 0.12 -1.52 0.91 0.91 0.00
2017‑11‑07 OTC PSMH PSM Holdings 0.44 0.00 0.00 0.50 -1.26 0.01 0.01 0.00
2017‑11‑07 OTC MLFB Major League Football 3.28 0.00 0.00 0.02 -5.13 0.06 0.06 0.00
2017‑11‑07 OTC MLHC M Line Holdings 0.36 0.12 0.00 0.00 -2.16 0.00 0.00 0.00
2017‑11‑07 OTC CBBT Cerebain Biotech 4.60 0.00 0.00 0.00 -16.01 0.52 0.52 0.00
2017‑11‑07 NYSE DK Delek US Holdings 2,113.01 824.90 184.50 591.40 -49.20 28.27 33.60 18.85
2017‑11‑07 NASDAQ APRI Apricus Biosciences 42.30 0.00 0.00 8.46 -13.41 1.65 1.04 -36.97
2017‑11‑07 OTC VIZC VizConnect 0.30 0.00 0.08 0.00 -2.31 0.00 0.00 0.00
2017‑11‑07 OTC VKIN Viking Investments Group 11.92 4.09 0.00 0.57 -3.25 0.18 0.18 0.00
2017‑11‑07 NASDAQ HRMNW Harmony Merger 4.52 0.00 0.00 44.71 -0.69 0.99 0.99 0.00
2017‑11‑07 NYSE CTT CatchMark Timber Trust 489.32 332.25 0.00 11.83 -4.41 12.88 12.84 -0.31
2017‑11‑07 OTC LNCMQ Lenco Mobile 0.02 13.10 0.00 0.45 -23.84 0.00 0.00 0.00
2017‑11‑07 OTC PANG Panacea Global 10.67 0.00 0.00 0.05 -0.00 0.10 0.10 0.00
2017‑11‑07 OTC ELTP Elite Pharmaceuticals 111.32 0.00 0.00 0.00 -7.36 0.14 0.14 0.00
2017‑11‑07 OTC LNDT LianDi Clean Technology 8.02 0.00 0.00 34.43 24.55 0.22 0.22 0.00
2017‑11‑07 NYSE QHC Quorum Health 145.79 1,276.87 0.00 15.74 -285.63 4.48 6.36 41.96
2017‑11‑07 OTC ZMSPF Zecotek Photonics 1.36 0.00 0.00 0.00 -1.85 0.20 0.20 0.00
2017‑11‑07 OTC LNGB Longbau Group 157.99 0.00 0.00 0.30 -0.13 5.18 5.18 0.00
2017‑11‑07 NASDAQ BLVDU Boulevard Acquisition II 113.74 0.00 0.00 0.00 -0.78 10.36 10.47 1.06
2017‑11‑07 NASDAQ LE Lands' End 578.11 496.98 0.00 0.00 -152.63 12.35 18.30 48.18
2017‑11‑07 NASDAQ IMPV Imperva 1,459.98 0.00 0.00 163.94 -69.03 42.50 46.10 8.47
2017‑11‑07 NYSE WPX WPX Energy 4,866.80 2,859.00 0.00 10.00 -731.00 12.62 13.95 10.54
2017‑11‑07 OTC HYRR Hyperera 3.61 0.00 0.00 0.12 -0.42 0.09 0.09 0.00
2017‑11‑07 OTC BLPG Blue Line Protection Group 4.75 0.01 0.00 0.00 -2.00 0.04 0.04 0.00
2017‑11‑07 OTC LNTP Licont 0.54 0.00 0.00 0.00 -0.27 0.20 0.20 0.00
2017‑11‑07 OTC CCAQ Committed Capital Acquisition Corporation II 62.74 0.00 0.00 0.00 -0.31 4.60 4.60 0.00
2017‑11‑07 NASDAQ CYAN Cyanotech 27.99 0.00 0.00 0.00 -0.68 4.35 5.03 15.52
2017‑11‑07 NASDAQ CBMG Cellular Biomedicine Group 152.28 0.00 0.00 0.00 -28.42 10.30 18.50 79.61
2017‑11‑07 OTC PLLX Pollex 1.76 960.00 0.00 294.45 -0.30 0.08 0.08 0.00
2017‑11‑07 OTC VNGE Vanguard Energy 213.20 0.00 0.00 0.00 -0.14 0.95 0.95 0.00
2017‑11‑07 NYSE ANTX Anthem, Inc., 5.25% Equity Units due 5 14,160.13 1,273.40 0.00 6,097.20 4,801.70 54.30 57.48 5.86
2017‑11‑07 OTC CCGN Consumer Capital Group 144.80 0.00 0.00 1.52 -0.63 4.50 4.50 0.00
2017‑11‑07 OTC LOTE Lot78 189.32 0.00 0.00 0.00 -0.90 0.67 0.67 0.00
2017‑11‑07 NASDAQ EXTR Extreme Networks 1,394.74 0.00 0.00 0.00 -0.73 11.86 12.05 1.60
2017‑11‑07 OTC VNHLF Rose Pete 0.15 2,000.00 0.00 7.69 576.10 0.00 0.00 0.00
2017‑11‑07 OTC LOVI One2One Living 3,546.86 0.00 0.00 0.00 -0.39 66.25 66.25 0.00
2017‑11‑07 NASDAQ ABCB Ameris Bancorp 1,799.47 0.00 0.00 243.91 0.00 46.65 54.65 17.15
2017‑11‑07 OTC SMPR Standard Metals Processing 13.70 0.00 0.00 0.03 -0.33 0.11 0.11 0.00
2017‑11‑07 OTC PWVI PowerVerde 3.49 0.00 0.00 0.00 -0.06 0.11 0.11 0.00
2017‑11‑07 NASDAQ AHGP Alliance Holdings GP, L.P 1,664.79 100.00 0.00 22.57 362.95 26.85 26.46 -1.45
2017‑11‑07 NASDAQ ADES Advanced Emissions Solutions 240.02 0.00 0.00 26.82 -16.10 10.93 9.10 -16.74
2017‑11‑07 OTC AMSE American Sands Energy 0.35 0.00 0.00 0.00 -2.69 0.01 0.01 0.00
2017‑11‑07 OTC EVSI Envision Solar International 17.88 0.00 0.00 0.00 -2.79 0.14 0.14 0.00
2017‑11‑07 OTC CLCN Creative Learning 1.80 0.00 0.00 0.00 -0.69 0.15 0.15 0.00
2017‑11‑07 OTC LTFD Littlefield 2.26 0.00 0.00 0.00 -0.77 0.13 0.13 0.00
2017‑11‑07 OTC ESIV Essential Innovations Technology 0.00 0.49 0.00 0.00 -0.22 0.00 0.00 0.00
2017‑11‑07 OTC VNTH Nano Mobile Healthcare 0.02 0.00 0.00 0.00 -2.46 0.00 0.00 0.00
2017‑11‑07 OTC LQMT Liquidmetal Technologies 205.88 0.00 0.00 43.28 -9.89 0.23 0.23 0.00
2017‑11‑07 OTC TXCCQ TranSwitch 0.02 0.00 0.00 0.75 -17.73 0.00 0.00 0.00
2017‑11‑07 OTC PBNK Pinnacle Bank 12.81 0.00 0.00 35.79 0.00 8.50 8.50 0.00
2017‑11‑07 OTC GBEN Global Resource Energy 5.38 0.00 0.00 0.00 -0.68 0.07 0.07 0.00
2017‑11‑07 OTC BSGM BioSig Technologies 42.47 0.00 0.00 0.23 -11.16 1.50 1.50 0.00
2017‑11‑07 OTC AMTY Amerityre 1.27 0.06 0.00 0.27 -0.24 0.03 0.03 0.00
2017‑11‑07 OTC SWVI Swingpl