NameThe Enterprise Multiple (< 5, All Stocks)
CreatorTom
Performance0.763
Current Holdings3336
Rules
( MarketCap + Debt + MinorityInterest - CashAndEquivalents ) / ( OperatingIncome ) < 5;
        

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
Buy Date Exchange Symbol Company Market Cap Debt Minority Interest Cash And Equivalents Operating Income Buy Price Current Price % Change
2017‑11‑20 OTC TGLSW Tecnoglass 28.54 0.00 0.00 0.00 47.85 0.82 0.82 0.00
2017‑11‑17 NASDAQ ALBO Albireo Pharma 43.78 1.47 0.00 57.07 0.00 25.99 25.99 0.00
2017‑11‑17 NASDAQ HAYN Haynes International 401.29 0.00 0.00 46.33 -16.54 32.37 31.76 -1.88
2017‑11‑17 NASDAQ MTEM Molecular Templates 143.40 4.10 0.00 68.18 -24.36 8.00 8.16 2.00
2017‑11‑17 NASDAQ FCRE FC Global Realty 9.05 0.00 0.00 1.01 -11.99 1.09 1.03 -5.50
2017‑11‑17 NYSE FGL Fidelity & Guaranty Life 1,825.47 300.00 0.00 885.00 357.00 31.25 31.20 -0.16
2017‑11‑17 AMEX FSI Flexible Solutions International 20.01 0.40 0.00 6.32 3.09 1.86 1.81 -2.69
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 RSLS ReShape Lifesciences 15.25 0.00 0.00 23.43 -22.80 1.61 1.59 -1.24
2017‑11‑17 NASDAQ TYHT Shineco 50.23 0.00 1.11 27.73 7.45 3.75 3.53 -5.87
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 157.40 0.00 0.00 9.69 -2.87 10.00 10.20 2.00
2017‑11‑17 NYSE ENTR EntrepreneurShares Series Trust 1,360.21 0.00 0.00 17.31 -97.92 15.15 15.14 -0.07
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 NASDAQ RIOT Riot Blockchain 43.91 0.00 0.00 13.14 -6.31 8.13 10.35 27.31
2017‑11‑17 NASDAQ SLNO Soleno Therapeutics 17.23 0.00 0.00 5.65 -13.61 1.60 1.59 -0.63
2017‑11‑17 NASDAQ ALPN Alpine Immune Sciences 118.76 0.49 0.00 11.98 -31.90 10.25 10.50 2.44
2017‑11‑17 NASDAQ BYFC Broadway Financial 61.97 0.00 0.00 68.34 0.00 2.31 2.25 -2.60
2017‑11‑17 NASDAQ SYBX Synlogic 70.33 0.00 0.00 79.17 0.00 9.81 9.74 -0.71
2017‑11‑17 AMEX SNMP Sanchez Midstream Partners 167.73 187.69 0.00 0.37 -25.90 11.35 11.20 -1.32
2017‑11‑17 NASDAQ MBOT Microbot Medical 39.62 0.00 0.00 11.73 9.63 1.12 1.22 8.93
2017‑11‑17 NASDAQ EBIO Eleven Biotherapeutics 18.39 0.00 0.00 11.34 2.87 0.74 0.69 -7.38
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 NYSE FC Franklin Covey 278.45 1.87 0.00 8.92 -8.88 20.15 19.70 -2.23
2017‑11‑17 NASDAQ MTSI MACOM Technology Solutions Holdings 1,994.13 6.88 0.00 130.10 -16.08 32.85 32.98 0.40
2017‑11‑15 NASDAQ UFPI Universal Forest Products 742.28 0.00 0.00 0.00 164.44 37.66 37.39 -0.72
2017‑11‑14 OTC IEHC IEH 0.01 0.00 0.00 0.00 2.78 6.22 6.22 0.00
2017‑11‑14 NASDAQ HTBX Heat Biologics 16.46 0.00 0.00 0.00 -13.13 0.55 0.45 -17.88
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 10.16 0.00 0.00 0.00 -0.50 3.68 3.55 -3.53
2017‑11‑14 NYSE CTDD Qwest 0.00 7,264.00 0.00 4.00 2,322.00 23.51 23.74 0.98
2017‑11‑14 AMEX PFNX Pfenex 66.14 0.00 0.00 48.37 5.12 2.65 2.79 5.28
2017‑11‑10 NASDAQ FOSL Fossil Group 385.74 444.30 11.71 166.92 127.15 6.60 7.72 16.97
2017‑11‑10 NASDAQ ACER Acer Therapeutics 56.80 0.00 0.00 8.40 -7.99 17.51 17.45 -0.34
2017‑11‑10 NASDAQ ACERW Acer Therapeutics Inc. Warrant 0.06 0.00 0.00 8.40 -7.99 0.03 0.02 -33.33
2017‑11‑10 NASDAQ TYME Tyme Technologies 357.28 0.00 0.00 7.51 -15.21 4.00 3.99 -0.25
2017‑11‑10 NASDAQ GWGH GWG Holdings 56.99 0.00 0.00 115.35 0.00 10.09 10.09 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 OTC MNTR Mentor Capital 30.08 0.04 -0.17 1.24 -0.90 1.70 1.70 0.00
2017‑11‑10 NASDAQ WVVIP Willamette Valley Vineyards 25.03 0.39 0.00 13.01 4.17 5.67 5.03 -11.29
2017‑11‑10 NASDAQ ALT Altimmune 2.16 0.00 0.00 1.20 -0.60 2.30 2.06 -10.43
2017‑11‑10 OTC FCELB FuelCell Energy 14,355.01 87.84 0.00 35.68 -46.35 250.00 250.00 0.00
2017‑11‑10 NYSE UA Under Armour, Inc., Class C 2,171.58 0.00 0.00 0.00 417.47 11.37 12.07 6.16
2017‑11‑10 NYSE GDI Gardner Denver Holdings 1,483.18 17.83 1.55 225.40 372.74 28.76 30.57 6.29
2017‑11‑10 AMEX PIP PharmAthene 51.21 0.59 0.00 17.12 -11.26 0.78 0.78 0.00
2017‑11‑10 NASDAQ AVID Avid Technology 244.82 0.00 0.00 0.00 64.02 5.10 6.40 25.49
2017‑11‑10 NYSE GNRT Gener8 Maritime 385.90 138.30 0.00 184.68 116.27 4.77 4.67 -2.10
2017‑11‑10 OTC GQMNF Golden Queen Mining 73.36 0.00 38.43 4.68 -6.20 0.66 0.66 0.00
2017‑11‑10 NYSE LGF.B Lions Gate Entertainment Class B Non-Voting 6,805.01 2,368.70 0.80 225.90 -16.30 30.05 30.78 2.43
2017‑11‑10 NASDAQ DMPI DelMar Pharmaceuticals 13.15 0.00 0.00 13.16 0.00 0.84 0.85 1.07
2017‑11‑10 NASDAQ NEXT NextDecade 1,040.78 0.00 0.00 44.71 -0.69 9.62 9.93 3.22
2017‑11‑10 NASDAQ ODP Office Depot 1,741.68 265.00 0.00 788.00 531.00 3.27 3.26 -0.31
2017‑11‑10 NASDAQ UEPS Net 1 UEPS Technologies 548.54 59.37 2.90 138.36 97.04 9.88 10.01 1.32
2017‑11‑10 NASDAQ AVDL Avadel Pharmaceuticals 381.56 0.30 0.00 37.45 -4.96 9.19 9.41 2.39
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 NYSE VSI Vitamin Shoppe 97.24 0.00 0.00 1.90 45.58 3.50 4.10 17.14
2017‑11‑09 OTC SGBI Sangui BioTech International 1.74 0.00 0.00 0.06 -0.32 0.01 0.01 0.00
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 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 HA Hawaiian Holdings 2,011.94 447.53 0.00 348.05 395.46 32.85 37.95 15.53
2017‑11‑09 NYSE UAL United Continental Holdings 17,494.92 1,516.00 0.00 1,870.00 4,338.00 58.39 58.76 0.63
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 PRSI Portsmouth Square 44.42 0.00 -6.44 1.53 9.81 60.50 60.50 0.00
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 NYSE JBL Jabil Circuit 5.43 1,632.59 14.83 1,189.92 410.23 28.32 29.56 4.38
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 NASDAQ TTGT TechTarget 0.38 9.89 0.00 19.25 6.79 13.00 13.54 4.15
2017‑11‑09 NASDAQ IPAR Inter Parfums 1.32 24.02 133.84 108.37 66.68 43.30 42.95 -0.81
2017‑11‑09 OTC SFEF Santa Fe Financial 43.46 0.00 -26.36 1.57 9.37 35.00 35.00 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 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 2.92 178.10
2017‑11‑09 NASDAQ SVRA Savara 271.63 0.00 0.00 19.81 -36.46 9.05 11.44 26.41
2017‑11‑09 OTC HMMR Hammer Fiber Optics Holdings 610.18 0.00 0.00 0.53 -4.94 10.20 10.20 0.00
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 RMHB Rocky Mountain High Brands 72.47 0.00 0.00 0.00 -7.12 0.09 0.09 0.00
2017‑11‑07 OTC SRRE Sunrise Real Estate Group 0.69 23.10 4.84 0.94 -3.73 0.01 0.01 0.00
2017‑11‑07 OTC ALTA Alterola Biotech 172.47 0.17 0.00 0.00 -0.02 1.50 1.50 0.00
2017‑11‑07 OTC BTCS BTCS 15.19 0.00 0.00 0.01 -1.46 0.12 0.12 0.00
2017‑11‑07 OTC ALYE Aly Energy Services 0.41 0.01 0.00 0.18 -24.43 0.03 0.03 0.00
2017‑11‑07 OTC MLCG ML Capital Group 0.00 0.00 0.00 0.01 -1.39 0.00 0.00 0.00
2017‑11‑07 OTC HOLL Hollywood Media 17.43 0.00 0.00 24.87 -5.70 0.77 0.77 0.00
2017‑11‑07 OTC EPSC Epic Stores 0.61 0.23 0.00 0.00 -6.58 0.02 0.02 0.00
2017‑11‑07 OTC CREX Creative Realities 0.02 0.00 0.00 4.58 -4.56 0.24 0.24 0.00
2017‑11‑07 OTC MLES Mint Leasing 1.77 0.00 0.00 0.15 -1.97 0.02 0.02 0.00
2017‑11‑07 OTC OCTX Octagon 88 Resources 0.70 0.00 0.00 0.00 -0.04 0.03 0.03 0.00
2017‑11‑07 OTC AMCF Andatee China Marine Fuel Services 0.73 0.00 0.70 0.20 6.55 0.07 0.07 0.00
2017‑11‑07 OTC MELY Microelectronics Technology 0.00 0.00 0.00 0.02 -0.64 0.00 0.00 0.00
2017‑11‑07 OTC ETAH Eternity Healthcare 3.32 0.00 0.00 0.10 -0.70 0.05 0.05 0.00
2017‑11‑07 OTC STLK STL Marketing Group 0.11 0.00 -0.02 0.00 -0.40 0.00 0.00 0.00
2017‑11‑07 OTC FENCF Fennec Pharmaceuticals 67.68 0.00 0.00 9.69 -2.87 4.30 4.30 0.00
2017‑11‑07 OTC MLPH Molecular Pharmacology 0.22 0.00 0.00 0.00 -0.12 0.00 0.00 0.00
2017‑11‑07 NASDAQ EPAY Bottomline Technologies 1,246.22 0.00 0.00 128.26 -21.19 33.69 33.55 -0.42
2017‑11‑07 NYSE FXF CurrencyShares Swiss Franc Trust 151.14 0.00 0.00 157.38 0.00 94.54 95.07 0.56
2017‑11‑07 NASDAQ VOXX VOXX International 184.92 8.84 -2.38 45.82 -11.57 6.50 6.45 -0.77
2017‑11‑07 OTC SUWN Sunwin Stevia International 21.96 0.00 0.00 0.00 -3.38 0.11 0.11 0.00
2017‑11‑07 OTC AMNCB Amincor 0.26 0.00 -0.54 0.13 -10.48 0.01 0.01 0.00
2017‑11‑07 OTC MNAI Monar International 0.69 0.00 0.00 0.00 -0.12 0.00 0.00 0.00
2017‑11‑07 OTC ENCR Ener-Core 7.72 0.00 0.00 0.12 -7.91 1.90 1.90 0.00
2017‑11‑07 OTC MNBT Mountain National Bancshares 0.01 0.00 0.00 42.77 0.00 0.01 0.01 0.00
2017‑11‑07 OTC AMNP American Sierra Gold 0.08 0.00 0.00 0.00 -0.97 0.01 0.01 0.00
2017‑11‑07 OTC NAGP Native American Energy Group 10.50 0.00 0.00 0.01 -3.64 0.22 0.22 0.00
2017‑11‑07 OTC AMNW Air Media Now! 4.48 0.00 0.00 0.00 -0.03 0.03 0.03 0.00
2017‑11‑07 OTC MFST Medifirst Solutions 3.60 0.00 0.00 0.23 -0.73 0.01 0.01 0.00
2017‑11‑07 OTC MNHD Mongolia Holdings 0.46 0.00 0.00 0.04 -1.28 0.03 0.03 0.00
2017‑11‑07 NYSE PANW Palo Alto Networks 11,645.27 524.70 0.00 744.30 -179.80 148.46 142.53 -3.99
2017‑11‑07 OTC AMRR American Metals Recovery and Recycling 0.18 0.00 0.00 0.09 -0.21 0.03 0.03 0.00
2017‑11‑07 OTC MOAK Med One Oak 0.26 0.00 0.00 0.00 -0.22 0.10 0.10 0.00
2017‑11‑07 OTC MOBQ Mobiquity Technologies 8.36 0.00 0.00 0.21 -8.29 0.10 0.10 0.00
2017‑11‑07 OTC PTQEP Petroquest Energy 398.06 0.00 0.00 18.06 -90.35 18.75 18.75 0.00
2017‑11‑07 OTC SCRID Social Reality 39.66 0.00 0.00 0.22 -4.78 6.40 6.40 0.00
2017‑11‑07 OTC ANDR Andrea Electronics 3.60 0.08 0.00 7.51 -1.24 0.05 0.05 0.00
2017‑11‑07 OTC TMPS Tempus Applied Solutions Holdings 1.14 0.00 0.00 0.02 -5.14 0.10 0.10 0.00
2017‑11‑07 OTC ANTB AntriaBio 52.89 0.00 0.00 0.00 -20.32 1.00 1.00 0.00
2017‑11‑07 OTC STAK Stack-It Storage 2.34 0.14 0.00 0.39 -2.33 0.15 0.15 0.00
2017‑11‑07 OTC TMGG Tintic Gold Mining 0.15 0.00 0.00 0.00 -0.02 0.08 0.08 0.00
2017‑11‑07 OTC SVSA SunVesta 10.47 0.00 0.00 4.55 -7.72 0.10 0.10 0.00
2017‑11‑07 OTC MPSP MedPro Safety Products 0.28 0.00 0.00 0.00 -6.19 0.01 0.01 0.00
2017‑11‑07 OTC STBR Strongbow Resources 23.80 0.00 0.00 0.15 -0.49 0.78 0.78 0.00
2017‑11‑07 NYSE AC Associated Capital Group 821.32 0.00 0.00 242.30 -12.23 34.40 34.65 0.73
2017‑11‑07 OTC TALK iTalk 0.73 0.00 0.00 0.00 -0.33 0.00 0.00 0.00
2017‑11‑07 NYSE TRMR Tremor Video 186.36 0.00 0.00 77.17 -20.58 3.68 3.68 0.00
2017‑11‑07 NASDAQ PFIN P & F Industries 27.95 0.09 0.00 1.21 -10.26 7.48 7.40 -1.07
2017‑11‑07 OTC ANNC Annec Green Refractories 2.00 0.00 0.00 0.31 -3.29 0.10 0.10 0.00
2017‑11‑07 OTC ANNO American Nano Silicon Technology 3.28 6.10 0.00 0.17 -2.70 0.07 0.07 0.00
2017‑11‑07 OTC EXNT EnXnet 4.35 0.00 0.00 0.00 -0.04 0.08 0.08 0.00
2017‑11‑07 OTC IVAP Prospect Ventures 0.35 0.00 0.00 0.00 -0.09 0.00 0.00 0.00
2017‑11‑07 OTC EXPI eXp World Holdings 176.23 0.00 0.00 3.35 -26.00 3.45 3.45 0.00
2017‑11‑07 NASDAQ NVLN NOVELION THERAPEUTICS 79.55 0.00 0.00 70.50 -36.71 4.58 5.00 9.17
2017‑11‑07 NASDAQ TUES Tuesday Morning 119.03 0.00 0.00 11.02 -32.28 2.85 2.70 -5.26
2017‑11‑07 NYSE GSG iShares S&P GSCI Commodity-Indexed Trust 1,280.42 0.00 0.00 26.08 -5.10 15.87 15.63 -1.51
2017‑11‑07 OTC NJMC New Jersey Mining 11.88 0.52 0.00 0.25 -1.03 0.12 0.12 0.00
2017‑11‑07 NYSE CMDT iShares Dow Jones-UBS Roll Select Commodity Index Trust 23.67 0.00 0.00 0.73 -0.07 37.03 36.31 -1.94
2017‑11‑07 OTC MSAH Man Shing Agricultural Holdings 0.48 0.00 0.00 16.11 11.35 0.01 0.01 0.00
2017‑11‑07 OTC SVFC Intellicell Biosciences 0.30 0.00 0.00 0.05 -5.52 0.00 0.00 0.00
2017‑11‑07 NASDAQ GQM Golden Queen Mining 12.88 0.00 38.43 4.68 -6.20 0.12 0.12 0.00
2017‑11‑07 OTC APGR Anpath Group 24.70 0.00 0.00 0.00 -2.05 0.51 0.51 0.00
2017‑11‑07 OTC STLT Spotlight Innovation 12.02 0.00 2.44 0.00 -6.67 0.37 0.37 0.00
2017‑11‑07 OTC EZTD EZTD 3.51 0.00 0.00 0.00 -3.37 0.70 0.70 0.00
2017‑11‑07 NASDAQ IDIX Idenix Pharmaceuticals 3,698.72 0.00 0.00 177.61 -123.72 24.50 24.50 0.00
2017‑11‑07 OTC DNAX DNA Brands 0.02 0.00 0.00 0.11 -2.46 0.00 0.00 0.00
2017‑11‑07 NYSE W Wayfair 5,794.72 327.95 0.00 553.72 -196.22 57.85 66.68 15.26
2017‑11‑07 OTC APYP APPYEA 0.24 0.00 0.00 0.00 -0.55 0.00 0.00 0.00
2017‑11‑07 OTC IFAN IFAN Financial 0.09 0.00 0.00 0.14 0.00 0.00 0.00 0.00
2017‑11‑07 OTC MJTK CannaSys 7.65 0.00 0.00 0.00 -1.60 0.01 0.01 0.00
2017‑11‑07 OTC STSC Start Scientific 0.03 0.07 0.00 0.00 -6.73 0.00 0.00 0.00
2017‑11‑07 NASDAQ SNOA Sonoma Pharmaceuticals 21.22 0.05 0.00 9.98 -12.97 4.22 5.04 19.46
2017‑11‑07 OTC MSTG Mustang Alliances 0.07 0.03 0.00 0.59 -1.08 0.00 0.00 0.00
2017‑11‑07 NASDAQ CERC Cerecor 24.19 0.00 0.00 24.00 -16.08 1.06 1.18 11.32
2017‑11‑07 OTC IMJN Imerjn 0.00 0.00 0.00 0.19 -2.71 0.00 0.00 0.00
2017‑11‑07 OTC TDYS TetriDyn Solutions 2.33 0.64 0.00 0.02 -0.42 10.00 10.00 0.00
2017‑11‑07 OTC STTK StreamTrack 0.21 0.05 0.00 0.01 -0.90 0.00 0.00 0.00
2017‑11‑07 OTC ARAO AuraSource 3.52 0.00 0.00 0.03 -0.97 0.06 0.06 0.00
2017‑11‑07 OTC ARAT Arax Holdings 3.09 0.00 0.00 0.00 -0.16 0.30 0.30 0.00
2017‑11‑07 OTC TEVE Telvue 0.26 0.00 0.00 1.41 -2.49 0.42 0.42 0.00
2017‑11‑07 NASDAQ TRS TriMas 1,162.24 336.56 0.00 24.76 -44.00 26.15 25.70 -1.72
2017‑11‑07 OTC FROT Falconridge Oil Technologies 0.06 0.00 0.00 0.08 0.00 0.00 0.00 0.00
2017‑11‑07 OTC FVRG ForeverGreen Worldwide 7.96 6.19 0.00 0.08 -4.07 0.31 0.31 0.00
2017‑11‑07 OTC MVRM Maverick Minerals 1.69 0.00 0.00 0.00 -0.26 0.10 0.10 0.00
2017‑11‑07 NYSE CTB Cooper Tire & Rubber 1,780.17 296.08 58.92 258.36 384.39 32.60 34.15 4.75
2017‑11‑07 OTC ARBE Arbor EnTech 0.82 0.00 0.00 0.22 -0.02 0.11 0.11 0.00
2017‑11‑07 OTC ACRB Asia Carbon Industries 0.28 0.00 0.00 5.32 9.07 0.01 0.01 0.00
2017‑11‑07 OTC TEXX Emperial Americas 0.21 0.00 0.00 0.21 -0.24 0.01 0.01 0.00
2017‑11‑07 OTC MWWC Marketing Worldwide 0.05 2.05 -0.55 0.00 -1.72 0.00 0.00 0.00
2017‑11‑07 OTC MXOM Pan American Goldfields 0.70 0.00 0.00 0.06 -2.64 0.01 0.01 0.00
2017‑11‑07 OTC HKNI HKN 3.23 0.00 0.00 8.93 -21.23 8.25 8.25 0.00
2017‑11‑07 OTC MYNG Golden Eagle International 0.83 0.00 0.00 0.05 0.00 0.06 0.06 0.00
2017‑11‑07 NASDAQ AVIR Aviragen Therapeutics 21.64 0.00 0.00 19.60 -27.50 0.53 0.57 7.55
2017‑11‑07 OTC ARWD Arrow Resources Development 0.46 0.00 0.00 0.00 -6.45 0.00 0.00 0.00
2017‑11‑07 OTC ETFM 2050 Motors 2.22 0.00 0.00 0.00 -0.78 0.06 0.06 0.00
2017‑11‑07 OTC ARGB American Retail Group 11.69 0.00 0.00 0.00 -0.04 0.51 0.51 0.00
2017‑11‑07 NYSE ATEN A10 Networks 525.34 0.00 0.00 39.92 -19.12 7.38 7.50 1.63
2017‑11‑07 OTC NECA New America Energy 0.01 0.00 0.00 0.00 -0.46 0.00 0.00 0.00
2017‑11‑07 OTC FWLAF FlatWorld Acquisition 0.09 0.00 0.00 0.00 -0.10 0.03 0.03 0.00
2017‑11‑07 OTC ASAM AssuranceAmerica 3.97 4.04 0.00 8.12 0.00 0.06 0.06 0.00
2017‑11‑07 OTC TMEN ThermoEnergy 0.01 0.00 0.00 1.29 -5.86 0.00 0.00 0.00
2017‑11‑07 OTC TGLP Tongli Pharmaceuticals 0.74 0.00 0.00 0.00 2.24 0.05 0.05 0.00
2017‑11‑07 OTC SUNEQ SunEdison 15.80 9,767.00 3,102.00 2,393.00 -536.80 0.05 0.05 0.00
2017‑11‑07 NYSE DECK Deckers Outdoor 2,301.64 0.00 0.00 230.59 -1.92 65.90 72.56 10.11
2017‑11‑07 OTC JGWE J.G. Wentworth 4.90 0.00 -37.89 54.89 0.00 0.31 0.31 0.00
2017‑11‑07 NASDAQ ASPU Aspen Group 119.98 0.00 0.00 0.00 -0.78 8.03 8.84 10.09
2017‑11‑07 NYSE OIS Oil States International 1,112.01 0.00 0.00 0.00 -69.28 23.50 22.00 -6.38
2017‑11‑07 OTC NRLB Northern California Bancorp 2.16 0.00 0.00 30.01 0.00 1.21 1.21 0.00
2017‑11‑07 OTC TGRO Tiger Oil and Energy 1.11 0.00 0.00 0.00 -0.11 0.03 0.03 0.00
2017‑11‑07 OTC SVTE Service Team 0.18 0.00 0.00 0.05 0.11 0.00 0.00 0.00
2017‑11‑07 OTC TNBI Tanke Biosciences 0.13 1.87 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 51.50 0.00 0.00 0.04 -2.11 0.37 0.37 0.00
2017‑11‑07 OTC MVPI MV Portfolios 1.86 0.00 -0.30 0.00 -3.45 0.05 0.05 0.00
2017‑11‑07 OTC SWET Solar Wind Energy Tower 2.54 0.00 -0.02 0.00 -1.17 0.00 0.00 0.00
2017‑11‑07 NASDAQ EGT Entertainment Gaming Asia 24.19 0.00 0.00 31.70 -4.95 2.34 2.34 0.00
2017‑11‑07 OTC BFDI Brekford 5.21 0.00 0.00 1.85 -1.01 0.11 0.11 0.00
2017‑11‑07 NASDAQ CLSD Clearside Biomedical 179.65 8.00 0.00 16.29 -25.20 7.38 7.00 -5.15
2017‑11‑07 OTC ASKH Astika Holdings 0.09 0.00 0.00 0.00 -0.02 0.01 0.01 0.00
2017‑11‑07 OTC LITH U.S. Lithium 3.85 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 1.51 0.00 0.00 0.10 -3.54 0.03 0.03 0.00
2017‑11‑07 NASDAQ IONS Ionis Pharmaceuticals 6,734.64 0.00 89.70 159.18 -46.32 54.76 53.74 -1.86
2017‑11‑07 OTC DTII Defense Technologies International 0.13 0.00 0.00 0.00 -1.33 0.01 0.01 0.00
2017‑11‑07 NASDAQ BOMN Boston Omaha 258.58 0.00 0.00 0.00 -3.14 19.00 19.53 2.79
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 6.23 0.00 0.00 3.42 -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 41.95 0.00 0.00 1.09 -18.82 2.80 2.80 0.00
2017‑11‑07 OTC BRDT BreedIT 0.49 0.00 0.00 0.08 -1.83 0.03 0.03 0.00
2017‑11‑07 OTC EZRT Energizer Tennis 0.21 0.00 0.00 0.00 -0.25 0.00 0.00 0.00
2017‑11‑07 OTC ATOC Atomic Paintball 3.25 0.00 0.00 0.00 -1.15 0.49 0.49 0.00
2017‑11‑07 OTC NSPX Inspyr Therapeutics 0.72 0.00 0.00 0.01 -3.19 0.45 0.45 0.00
2017‑11‑07 NYSE UDN PowerShares DB US Dollar Index Trust 48.69 0.00 0.00 0.00 -0.20 21.83 22.02 0.89
2017‑11‑07 AMEX PED Pedevco 1.94 0.00 0.00 0.94 -5.66 0.33 0.30 -9.09
2017‑11‑07 OTC NPHC Nutra Pharma 1.18 0.83 0.00 0.00 -2.04 0.01 0.01 0.00
2017‑11‑07 OTC OCLN OriginClear 4.36 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 17.52 0.00 0.00 12.59 2.42 0.43 0.43 0.00
2017‑11‑07 OTC TBEV High Performance Beverages 0.01 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 8.53 2,311.22 0.00 69.43 -408.79 0.32 0.29 -10.25
2017‑11‑07 NASDAQ GNMX Aevi Genomic Medicine 44.66 0.00 0.00 14.96 -41.88 1.54 1.33 -13.64
2017‑11‑07 NASDAQ PI Impinj 527.11 10.74 0.00 17.56 -0.49 25.57 25.23 -1.33
2017‑11‑07 OTC NXTH NXT Nutritionals Holdings 0.07 0.00 0.00 0.44 -4.45 0.00 0.00 0.00
2017‑11‑07 OTC BGMD BG Medicine 0.86 0.00 0.00 1.52 -4.63 0.09 0.09 0.00
2017‑11‑07 OTC CAFN Cachet Financial Solutions 14.95 1.75 0.00 5.73 -7.45 4.40 4.40 0.00
2017‑11‑07 OTC TCEC TransCoastal 0.60 17.44 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 45.36 33.18 0.00 34.55 -20.76 2.93 2.93 0.00
2017‑11‑07 OTC TCNT Toucan Interactive 6.12 0.00 0.00 0.00 -0.02 1.70 1.70 0.00
2017‑11‑07 NYSE PRGO Perrigo 11,922.56 417.10 0.10 775.90 -1,999.70 80.70 85.20 5.58
2017‑11‑07 OTC QPAG QPAGOS 10.55 0.00 0.00 0.01 -4.28 0.20 0.20 0.00
2017‑11‑07 OTC OCEL Ocean Electric 4.05 0.01 0.00 -0.00 -0.50 0.07 0.07 0.00
2017‑11‑07 OTC CNAB United Cannabis 77.41 0.00 0.00 0.65 -0.77 1.37 1.37 0.00
2017‑11‑07 OTC OCFN Omega Commercial Finance 0.00 0.00 0.00 0.18 -2,515.90 0.00 0.00 0.00
2017‑11‑07 OTC AURM Aurum 142.53 0.00 0.00 0.00 -0.05 1.05 1.05 0.00
2017‑11‑07 NASDAQ GEMP Gemphire Therapeutics 100.92 0.00 0.00 25.34 -14.70 9.08 9.48 4.41
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 38.85 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 25.79 0.00 -0.10 4.13 -2.61 0.84 0.84 0.00
2017‑11‑07 NASDAQ HVBC HV Bancorp 15.03 0.00 0.00 15.61 0.00 14.91 15.05 0.94
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 0.00 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 0.26 -4.64 0.10 0.10 0.00
2017‑11‑07 AMEX MTNB Matinas Biopharma Holdings 120.01 0.00 0.00 9.00 -8.26 1.11 1.19 7.21
2017‑11‑07 NYSE DVN Devon Energy 20,229.64 10,383.00 4,805.00 2,781.00 -2,895.00 40.26 37.41 -7.08
2017‑11‑07 OTC GKIT Greenkraft 15.37 0.82 0.00 0.40 -0.78 0.15 0.15 0.00
2017‑11‑07 OTC VBIO Vitality Biopharma 28.27 0.00 0.00 0.00 -3.47 2.08 2.08 0.00
2017‑11‑07 OTC WARM Cool Technologies 26.65 0.99 0.00 0.16 -3.96 0.22 0.22 0.00
2017‑11‑07 OTC TEHG Technovative Group 10.35 0.00 0.00 0.33 -1.33 0.20 0.20 0.00
2017‑11‑07 NYSE IVC Invacare 587.35 238.91 0.00 155.96 -15.21 16.90 17.55 3.85
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 50.10 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 896.72 12,874.00 0.00 5,511.00 3,166.60 1.05 1.06 0.95
2017‑11‑07 OTC EXOL PF Hospitality Group 0.47 0.00 0.00 0.03 -1.11 0.01 0.01 0.00
2017‑11‑07 OTC ONCI On4 Communications 0.02 0.00 0.00 0.00 -0.17 0.00 0.00 0.00
2017‑11‑07 NASDAQ WMGI Wright Medical Group 2,599.93 875.66 0.00 238.87 -122.96 24.04 24.35 1.29
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 7.50 0.00 0.00 0.04 -0.45 0.15 0.15 0.00
2017‑11‑07 OTC BSRC BioSolar 1.50 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 6.96 0.00 0.00 2.48 -49.50 0.56 3.81 580.36
2017‑11‑07 OTC BINDQ DNIB Unwind 2.92 8.34 0.00 6.96 -39.48 0.14 0.14 0.00
2017‑11‑07 OTC LEXG Lithium Exploration Group 4.42 0.00 -0.35 0.03 -1.01 0.00 0.00 0.00
2017‑11‑07 OTC GIGA Giga-tronics 4.60 1.37 0.00 0.54 -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 1,001.93 0.00 0.00 278.74 -17.15 25.97 26.69 2.77
2017‑11‑07 OTC BFRE BlueFire Renewables 0.66 0.00 0.00 0.00 -1.24 0.00 0.00 0.00
2017‑11‑07 OTC AVSR Avistar Communications 0.00 0.00 0.00 1.86 -6.22 0.00 0.00 0.00
2017‑11‑07 OTC ORFN Orion Financial Group 184,448.96 0.00 0.00 0.00 -0.02 1,157.15 1,157.15 0.00
2017‑11‑07 NYSE AR Antero Resources 6,284.02 4,510.52 731.59 23.69 -975.80 19.49 18.82 -3.44
2017‑11‑07 OTC AXST Axesstel 0.25 0.00 0.00 0.07 4.73 0.01 0.01 0.00
2017‑11‑07 OTC AVTH AV Therapeutics 0.65 0.00 0.00 0.27 -0.91 0.01 0.01 0.00
2017‑11‑07 NYSE NOV National Oilwell Varco 12,071.54 3,213.00 67.00 1,722.00 -2,411.00 35.02 31.72 -9.42
2017‑11‑07 OTC CGCC Canyon Gold 4.22 0.00 0.00 0.00 -1.33 0.20 0.20 0.00
2017‑11‑07 OTC MYDX MyDx 1.11 0.00 0.00 0.16 -4.22 0.01 0.01 0.00
2017‑11‑07 OTC GTII Global Tech Industries Group 19.09 0.00 0.00 0.07 -7.97 0.20 0.20 0.00
2017‑11‑07 NASDAQ EVEP EV Energy Partners 33.57 596.40 0.00 13.91 -217.05 1.00 0.65 -35.00
2017‑11‑07 NASDAQ ENT Global Eagle Entertainment 552.68 497.28 0.00 50.69 -162.66 1.94 2.28 17.53
2017‑11‑07 OTC ASCK Auscrete 0.01 0.00 0.00 0.00 -0.35 0.00 0.00 0.00
2017‑11‑07 OTC FRZT Freeze Tag 0.08 0.00 0.00 0.00 -0.65 0.00 0.00 0.00
2017‑11‑07 OTC GRCK GREY CLOAK TECH 1.96 0.00 0.00 0.00 -0.83 0.12 0.12 0.00
2017‑11‑07 OTC PROP Propell Technologies Group 6.62 0.00 0.00 8.92 -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 11.01 0.00 0.00 0.00 -0.17 0.15 0.15 0.00
2017‑11‑07 OTC TRUU True Drinks Holdings 11.53 0.00 0.00 0.00 -8.29 0.10 0.10 0.00
2017‑11‑07 OTC FPMI FluoroPharma Medical 4.32 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 2.51 775.00 0.00 61.09 147.53 0.03 0.03 0.00
2017‑11‑07 OTC NMRD Nemaura Medical 512.50 0.00 0.00 0.00 -1.55 2.50 2.50 0.00
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 13.31 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 5.25 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 7.86 0.00 0.00 0.00 -3.46 0.12 0.12 0.00
2017‑11‑07 NYSE DVMT Dell Technologies 16,553.93 49,060.00 5,989.00 9,213.00 -3,252.00 82.31 81.26 -1.28
2017‑11‑07 OTC NOVCQ Novation Companies 4.56 0.00 0.00 4.80 0.00 0.12 0.12 0.00
2017‑11‑07 OTC EPRSQ EPIRUS Biopharmaceuticals 0.50 0.00 0.00 0.00 -52.30 0.02 0.02 0.00
2017‑11‑07 OTC BWMG Brownie's Marine Group 1.68 0.00 0.00 0.00 -0.02 0.02 0.02 0.00
2017‑11‑07 OTC NSARO NSTAR Electric 0.01 1,199.80 0.00 9.14 486.66 97.69 97.69 0.00
2017‑11‑07 NYSE YUM Yum! Brands 35,055.60 21,089.00 0.00 399.00 -8,262.00 81.13 78.79 -2.88
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 0.01 1,199.80 0.00 9.14 486.66 98.25 98.25 0.00
2017‑11‑07 OTC HYSR Hypersolar 6.99 0.00 0.00 0.05 -0.60 0.01 0.01 0.00
2017‑11‑07 NASDAQ ARDM Aradigm 57.34 0.00 0.00 12.59 -30.02 3.50 3.54 1.14
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 0.25 145.88 0.00 0.05 -42.74 0.06 0.06 0.00
2017‑11‑07 OTC NSEH NuState Energy Holdings 1.14 0.00 0.00 0.00 -2.06 0.00 0.00 0.00
2017‑11‑07 NASDAQ AYTU Aytu BioScience 7.37 0.00 0.00 7.02 -20.13 3.55 2.98 -16.06
2017‑11‑07 OTC TSPG TGI Solar Power Group 0.68 0.00 0.00 0.00 -0.12 0.00 0.00 0.00
2017‑11‑07 OTC FLCR FullCircle Registry 0.72 0.04 0.00 0.01 -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 0.43 0.00 0.00 0.04 -0.56 0.08 0.08 0.00
2017‑11‑07 OTC TSSI TSS 2.16 1.41 0.00 0.97 -0.63 0.14 0.14 0.00
2017‑11‑07 OTC NAEI New Asia Energy 76.41 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 24.74 3.26
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 2.13 0.00 0.00 0.13 -3.70 0.00 0.00 0.00
2017‑11‑07 NASDAQ APTI Apptio 901.90 0.00 0.00 29.28 -28.15 21.89 22.11 1.01
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 15,290.05 0.00 0.00 1,586.56 -367.21 19.59 21.13 7.86
2017‑11‑07 OTC PLFF Orpheum Property 1.86 1.20 0.00 0.00 -1.08 0.02 0.02 0.00
2017‑11‑07 OTC RIBS Southern Concepts Restaurant Group 2.18 0.00 0.21 0.07 -3.16 0.03 0.03 0.00
2017‑11‑07 OTC GNID GeneSYS ID 0.01 0.00 0.00 0.03 -3.98 0.03 0.03 0.00
2017‑11‑07 OTC NUVL Nuvel Holdings 0.89 13.23 0.27 0.02 -10.09 0.19 0.19 0.00
2017‑11‑07 NASDAQ WYIG JM Global Holding 25.29 0.00 0.00 0.00 -0.63 9.98 9.87 -1.10
2017‑11‑07 NASDAQ SLTD Solar3D 54.79 0.00 0.00 6.38 -8.02 2.44 2.44 0.00
2017‑11‑07 OTC TSGL Staffing Group 0.15 0.00 0.01 0.00 -1.40 0.20 0.20 0.00
2017‑11‑07 NYSE LFGR Leaf Group 142.07 0.00 0.00 33.04 -42.28 7.25 7.70 6.21
2017‑11‑07 OTC PLSB Pulse Beverage 0.70 0.00 0.00 0.08 -2.57 0.01 0.01 0.00
2017‑11‑07 OTC DDXSQ Diadexus 0.08 15.38 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 10.34 0.00
2017‑11‑07 OTC GSIH General Steel Holdings 1.66 0.00 0.00 0.01 -10.81 0.10 0.10 0.00
2017‑11‑07 NASDAQ WYIGW JM Global Holding 1.05 0.00 0.00 0.00 -0.63 0.42 0.41 -2.38
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 0.07 113.72 0.00 5.99 -160.06 0.01 0.01 0.00
2017‑11‑07 NASDAQ AXSM Axsome Therapeutics 111.08 2.72 0.00 0.00 -27.54 4.60 4.60 0.00
2017‑11‑07 NASDAQ DHRM Dehaier Medical Systems 7.78 0.00 1.44 3.51 4.39 1.69 1.69 0.00
2017‑11‑07 OTC TSOI Therapeutic Solutions International 5.26 0.42 0.00 0.01 -1.04 0.01 0.01 0.00
2017‑11‑07 NASDAQ PNK Pinnacle Entertainment, Inc. 1,761.72 824.50 9.03 144.37 -146.32 26.86 28.91 7.63
2017‑11‑07 NYSE NFG National Fuel Gas 4,993.54 300.00 0.00 555.53 552.85 57.80 57.57 -0.40
2017‑11‑07 OTC FTCY Global Future City Holding 17.06 0.00 0.00 0.00 -5.44 0.38 0.38 0.00
2017‑11‑07 NASDAQ COGT Cogint 218.79 62.85 0.00 10.32 -34.04 4.50 4.10 -8.89
2017‑11‑07 OTC MOMT MoneyOnMobile 24.10 6.98 7.15 2.36 -9.35 0.50 0.50 0.00
2017‑11‑07 OTC MTWO Roomlinx 15.69 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 80.55 1.65 0.00 17.84 -15.52 8.89 8.20 -7.76
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 0.73 -0.26 0.16 -3.81 0.00 0.00 0.00
2017‑11‑07 OTC PPRW Premier Power Renewable Energy 0.00 1.25 0.00 0.39 -5.63 0.01 0.01 0.00
2017‑11‑07 OTC STWSQ STW Resources Holding 0.11 7.63 -0.35 0.00 -12.76 0.00 0.00 0.00
2017‑11‑07 OTC MYAN MYnd Analytics 3.79 0.00 0.00 0.41 -3.77 5.90 5.90 0.00
2017‑11‑07 OTC WCVC West Coast Ventures Group 221.06 0.00 0.00 0.00 -0.25 2.50 2.50 0.00
2017‑11‑07 OTC BFFI Ben Franklin Financial 7.58 0.00 0.00 8.23 0.00 11.70 11.70 0.00
2017‑11‑07 OTC PRBI Preferred Restaurant Brands 0.09 0.00 0.00 0.03 -8.51 0.00 0.00 0.00
2017‑11‑07 OTC FNRN First Northern Community Bancorp 130.01 0.00 0.00 150.16 0.00 11.60 11.60 0.00
2017‑11‑07 OTC TPAC Trans-Pacific Aerospace 1.51 0.00 -0.83 0.00 -4.32 0.00 0.00 0.00
2017‑11‑07 OTC PRKV ParkVida Group 0.11 0.00 0.00 0.01 -0.26 0.01 0.01 0.00
2017‑11‑07 OTC AMNL Applied Minerals 7.22 0.00 0.00 0.27 -4.56 0.07 0.07 0.00
2017‑11‑07 NASDAQ PVAC Penn VA Corp 2,945.56 257.00 0.00 7.49 -1,565.04 39.32 36.38 -7.48
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 60.38 0.00 0.00 84.09 -28.02 12.20 14.04 15.08
2017‑11‑07 OTC CBIS Cannabis Science 174.41 0.00 -0.55 0.32 -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 0.00 0.00 0.01 -0.36 0.03 0.03 0.00
2017‑11‑07 OTC MYEC MyECheck 11.58 0.00 0.00 0.01 -3.90 0.00 0.00 0.00
2017‑11‑07 NASDAQ VGGL Viggle 0.71 0.00 0.47 0.00 -53.36 0.42 0.42 0.00
2017‑11‑07 NYSE BTU Peabody Energy 1,076.96 0.00 0.00 0.00 -276.90 31.52 31.97 1.43
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 12.57 0.00 0.11 -4.41 0.01 0.01 0.00
2017‑11‑07 NASDAQ DZSI DASAN Zhone Solutions 140.23 0.00 0.61 10.14 -13.05 8.14 8.70 6.88
2017‑11‑07 NASDAQ SRAX Social Reality, Inc. Class A 11.77 0.00 0.00 0.22 -4.78 3.27 4.10 25.38
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 38.28 0.00 0.00 0.00 -5.66 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 5.52 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 14.09 0.00 0.00 0.08 -1.83 0.64 0.64 0.00
2017‑11‑07 OTC GDWP Green Dragon Wood Products 0.54 0.00 0.00 0.06 -2.50 0.14 0.14 0.00
2017‑11‑07 OTC PURT Purthanol Resources 0.84 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 5,148.45 0.69 18.62 1,163.95 -60.36 229.06 215.00 -6.14
2017‑11‑07 NYSE DYNC Dynegy 12,782.00 8,747.00 -5.00 613.00 -640.00 81.76 82.35 0.72
2017‑11‑07 OTC TRLI Truli Media Group 0.03 0.00 0.00 0.02 -0.31 0.01 0.01 0.00
2017‑11‑07 OTC PWON Powin 27.50 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 1.02 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 0.05 0.00 -0.19 0.09 0.09 0.00
2017‑11‑07 OTC QBAN Telco Cuba 0.03 0.00 0.00 0.03 -0.37 0.00 0.00 0.00
2017‑11‑07 NYSE UZC United States Cellular 2,278.85 1,626.00 11.00 498.00 -3.00 26.00 26.29 1.12
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 0.01 0.00 0.00 0.00 1.60 0.00 0.00 0.00
2017‑11‑07 OTC CROL Carroll Bancorp 14.72 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 51.90 0.00 0.00 8.90 -16.98 2.00 2.17 8.50
2017‑11‑07 OTC GETG Green Earth Technologies 3.21 0.00 0.00 0.08 -3.74 0.01 0.01 0.00
2017‑11‑07 OTC QPRC Quest Patent Research 1.06 0.00 0.00 0.14 -0.68 0.00 0.00 0.00
2017‑11‑07 OTC GETH Green Envirotech Holdings 3.90 0.00 0.00 0.01 -2.07 0.13 0.13 0.00
2017‑11‑07 NASDAQ IAC IAC 11,093.08 1,649.27 479.78 1,255.32 -32.62 130.84 126.33 -3.45
2017‑11‑07 NASDAQ WCST Wecast Network 66.96 0.00 -2.03 1.68 -27.83 1.86 1.86 0.00
2017‑11‑07 OTC TRXD Trxade Group 8.04 0.00 0.00 0.17 -0.98 0.26 0.26 0.00
2017‑11‑07 OTC UHLN US Highland 0.58 0.00 0.00 0.00 -0.51 0.01 0.01 0.00
2017‑11‑07 OTC QUSA Questar Assessment 477.50 997.90 0.00 0.00 374.40 2.71 2.71 0.00
2017‑11‑07 NASDAQ IDXG Interpace Diagnostics Group 26.87 0.00 0.00 11.70 -6.44 1.17 1.19 1.71
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 4.49 0.00 0.00 0.00 -2.29 0.00 0.00 0.00
2017‑11‑07 OTC NRBT Novus Robotics 86.61 0.01 0.00 0.96 -0.29 2.00 2.00 0.00
2017‑11‑07 NASDAQ XOG Extraction Oil & Gas 2,812.94 0.00 0.00 0.00 -315.88 14.96 15.36 2.67
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 0.08 2.69 -8.93 0.31 0.31 0.00
2017‑11‑07 OTC SFRX Seafarer Exploration 6.19 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 0.26 0.00 0.00 0.00 -1.21 0.00 0.00 0.00
2017‑11‑07 NASDAQ GRMN Garmin 11.58 0.00 0.00 891.28 623.91 59.65 61.52 3.13
2017‑11‑07 OTC UNSI Unified Signal 9.39 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 0.00 0.00 0.42 1.32 0.01 0.01 0.00
2017‑11‑07 OTC ILIV Intelligent Living America 0.82 0.00 0.00 0.04 -0.71 0.00 0.00 0.00
2017‑11‑07 OTC OMTK Omnitek Engineering 4.20 0.00 0.00 0.00 -0.90 0.16 0.16 0.00
2017‑11‑07 NASDAQ OACQR Origo Acquisition 0.97 0.00 0.00 0.00 -0.84 0.57 0.49 -14.04
2017‑11‑07 OTC UVFT UV Flu Technologies 1.33 0.01 0.00 0.00 -0.93 0.01 0.01 0.00
2017‑11‑07 OTC TXHD Textmunication Holdings 4.91 0.00 0.00 0.05 -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 20.16 0.00 0.00 0.00 -0.84 11.35 11.95 5.29
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 1.01 0.00 0.71 -0.39 1.15 1.15 0.00
2017‑11‑07 OTC INBI Infusion Brands International 0.36 4.66 0.17 0.29 -6.68 0.00 0.00 0.00
2017‑11‑07 OTC USCS 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 0.06 0.00 0.00 0.08 -4.11 0.00 0.00 0.00
2017‑11‑07 NASDAQ MIIIW M III Acquisition 3.04 0.00 0.00 0.61 -0.11 0.64 0.56 -11.72
2017‑11‑07 NASDAQ MDGL Madrigal Pharmaceuticals 240.40 0.00 0.00 12.96 -25.22 44.17 43.44 -1.65
2017‑11‑07 OTC INHC Innolog Holdings 0.02 2.38 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 3.21 0.00 0.00 0.00 -0.27 0.03 0.03 0.00
2017‑11‑07 OTC RHSC Robertson Global Health Solutions 0.38 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 10.94 0.00 0.23 4.77 -1.41 11.06 11.05 -0.09
2017‑11‑07 OTC TUAA Tianhe Union Holdings 576.15 0.00 0.00 0.05 -0.17 20.00 20.00 0.00
2017‑11‑07 NASDAQ ACOR Acorda Therapeutics 818.84 0.00 0.00 192.50 -35.98 28.65 19.50 -31.94
2017‑11‑07 OTC DRNE Drone Aviation Holding 20.36 0.00 0.00 1.76 -8.82 2.24 2.24 0.00
2017‑11‑07 OTC NUGN NuGene International 15.93 0.00 0.00 0.04 -9.09 0.25 0.25 0.00
2017‑11‑07 OTC INVI Integral Vision 0.00 0.00 0.00 0.03 -1.87 0.00 0.00 0.00
2017‑11‑07 NASDAQ MINDP Mitcham Industries 276.77 0.00 0.00 2.05 -31.29 23.07 22.88 -0.85
2017‑11‑07 OTC RLIA ReliaBrand 0.27 0.00 0.00 0.01 -1.10 0.00 0.00 0.00
2017‑11‑07 OTC LKAI LKA Gold 10.73 0.00 0.00 0.00 -0.41 0.54 0.54 0.00
2017‑11‑07 OTC BTZO Bitzio 37.61 2.41 -4.41 0.99 -1.68 0.00 0.00 0.00
2017‑11‑07 OTC RMCP Revolutions Medical 0.09 0.00 0.00 0.02 -5.84 0.00 0.00 0.00
2017‑11‑07 NASDAQ JSYNU Jensyn Acquistion 21.15 0.00 0.00 0.02 -0.54 10.76 10.98 2.04
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 0.00 0.00 0.00 -23.00 0.00 0.00 0.00
2017‑11‑07 OTC IPLO International Packaging and Logistics Group 1.11 0.00 0.28 0.60 -0.37 0.41 0.41 0.00
2017‑11‑07 OTC TWSI Tristar Wellness Solutions 0.08 0.65 0.00 0.34 -5.12 0.00 0.00 0.00
2017‑11‑07 NYSE CWH Camping World Holdings 1,552.41 0.00 65.95 163.22 281.37 43.55 43.62 0.16
2017‑11‑07 OTC ROYL Royale Energy 8.44 0.00 0.00 2.21 -4.83 0.44 0.44 0.00
2017‑11‑07 OTC ASCC Aristocrat Group 0.11 0.00 0.00 0.00 -1.54 0.03 0.03 0.00
2017‑11‑07 OTC TXHG TX Holdings 0.48 0.61 0.00 0.00 -0.56 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 15.80 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 NASDAQ ONSIZ Oncobiologics, Inc. Series B Warrant Expiring 5 1.20 0.16 0.00 0.14 -51.76 0.05 0.04 -20.00
2017‑11‑07 OTC BETS Seaniemac International 0.16 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 0.48 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 458.22 21.02 28.55 2.66 -7.91 19.68 22.15 12.55
2017‑11‑07 OTC TXTM ProText Mobility 0.30 0.00 0.00 0.00 -0.93 0.00 0.00 0.00
2017‑11‑07 AMEX TIK Tel-Instrument Electronics 8.30 0.08 0.00 0.13 -2.37 2.80 2.60 -7.14
2017‑11‑07 NASDAQ PTGX Protagonist Therapeutics 294.26 0.00 0.00 50.40 -32.67 17.01 18.56 9.11
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 658.01 0.00 0.00 48.38 229.41 8.17 8.01 -1.96
2017‑11‑07 NYSE MYOV Myovant Sciences 745.15 0.00 0.00 129.33 -83.51 14.24 12.75 -10.46
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 225.90 0.00 0.00 72.15 -34.67 9.43 10.13 7.42
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 8.03 0.00 0.00 6.85 -12.60 2.75 2.75 0.00
2017‑11‑07 OTC UBLI UBL Interactive 0.37 0.00 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 27.21 2.45 0.00 2.06 -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 0.21 0.00 0.00 0.01 -3.19 0.13 0.13 0.00
2017‑11‑07 OTC NEUL NeuLion 164.40 0.00 0.00 53.91 -0.25 0.59 0.59 0.00
2017‑11‑07 NASDAQ SRTS Sensus Healthcare 72.62 0.00 0.00 6.84 -0.36 5.49 5.49 0.00
2017‑11‑07 NASDAQ SRTSW Sensus Healthcare 10.60 0.00 0.00 6.84 -0.36 1.35 1.10 -18.52
2017‑11‑07 NASDAQ DXYN Dixie Group 63.61 128.78 0.00 0.14 -3.42 3.80 3.85 1.32
2017‑11‑07 OTC NGMC Next Generation Management 0.66 0.00 0.00 0.15 -0.42 0.00 0.00 0.00
2017‑11‑07 NASDAQ DISCA Discovery Communications 2,702.75 0.00 0.00 0.00 2,058.00 17.10 17.36 1.52
2017‑11‑07 OTC VICA HCi Viocare 0.44 0.00 0.00 0.07 -1.61 0.12 0.12 0.00
2017‑11‑07 NASDAQ BLUE bluebird bio 7,449.75 0.00 0.00 237.96 -267.83 146.70 165.40 12.75
2017‑11‑07 OTC MJNE MJ Holdings 10.39 0.00 0.00 0.06 -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 48.66 0.00 0.00 0.00 -8.51 1.25 1.25 0.00
2017‑11‑07 OTC RWMI RegalWorks Media 0.20 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 0.36 0.08 -0.06 5.00 5.00 0.00
2017‑11‑07 OTC OBMP OncBioMune Pharmaceuticals 33.20 0.00 0.00 0.00 -1.80 0.25 0.25 0.00
2017‑11‑07 OTC RXMD Progressive Care 0.59 0.68 0.00 0.00 -0.16 0.02 0.02 0.00
2017‑11‑07 OTC BPSR Biotech Products Services and Research 2.34 0.00 0.10 0.00 -1.04 0.02 0.02 0.00
2017‑11‑07 OTC BOTY Lingerie Fighting Championships 0.02 0.00 0.00 0.03 -1.80 0.00 0.00 0.00
2017‑11‑07 OTC BRBW Brunswick Bancorp 642.07 437.60 0.00 391.10 409.00 7.15 7.15 0.00
2017‑11‑07 OTC JACO JACO Electronics 22.91 6.86 0.54 0.47 -0.57 0.06 0.06 0.00
2017‑11‑07 OTC EMIS Emisphere Technologies 30.34 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 0.07 -22.22
2017‑11‑07 NASDAQ SYMC Symantec 17,244.60 6,209.00 0.00 1,826.00 -100.00 29.03 28.19 -2.89
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 3,435,678.25 0.00 0.00 0.00 -2.04 26,500.00 26,500.00 0.00
2017‑11‑07 NASDAQ BELFA Bel Fuse 238.48 121.00 0.00 62.11 -76.51 22.36 23.71 6.04
2017‑11‑07 NASDAQ EPZM Epizyme 757.72 0.00 0.00 219.79 -111.83 13.65 12.80 -6.23
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 476.08 0.00 0.00 25.88 -69.74 3.83 3.84 0.26
2017‑11‑07 OTC TRKK Orbital Tracking 0.69 0.00 0.00 0.27 -1.63 0.02 0.02 0.00
2017‑11‑07 NYSE IPI Intrepid Potash 446.90 59.40 0.00 1.69 -57.78 3.95 3.56 -9.87
2017‑11‑07 NASDAQ EPRS EPIRUS Biopharmaceuticals 16.13 0.00 0.00 0.00 -52.30 0.65 0.65 0.00
2017‑11‑07 OTC BBTH bBooth 8.76 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 13.04 0.00 0.00 4.85 -19.01 0.31 0.27 -12.90
2017‑11‑07 OTC LCLP Life Clips 0.73 0.00 0.00 0.17 -2.25 0.01 0.01 0.00
2017‑11‑07 OTC BCCI Baristas Coffee 2.49 0.00 -0.02 0.01 -3.24 0.01 0.01 0.00
2017‑11‑07 OTC SDEV Security Devices International 5.47 0.00 0.00 0.25 -1.69 0.10 0.10 0.00
2017‑11‑07 NASDAQ CRBP Corbus Pharmaceuticals Holdings 351.55 0.00 0.00 36.60 -19.99 6.80 7.00 2.94
2017‑11‑07 OTC SDIG StationDigital 0.08 0.00 0.00 0.02 -9.07 0.00 0.00 0.00
2017‑11‑07 OTC MHRC Magnum Hunter Resources 2.25 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 0.01 -0.09 8.00 8.00 0.00
2017‑11‑07 NASDAQ NVET Nexvet Biopharma 79.17 0.00 0.00 14.52 -22.17 6.72 6.72 0.00
2017‑11‑07 OTC VGEN Vaccinogen 3.77 0.00 0.00 0.00 -14.83 0.10 0.10 0.00
2017‑11‑07 NYSE LXK Lexmark International 2,599.46 1,017.90 0.00 117.70 -24.50 40.49 40.49 0.00
2017‑11‑07 NASDAQ HNNA Hennessy Advisors 77.54 27.01 0.00 12.33 23.79 16.52 16.58 0.35
2017‑11‑07 NASDAQ APVO Aptevo Therapeutics 43.72 17.48 0.00 75.83 -126.94 2.88 2.85 -1.04
2017‑11‑07 OTC CWSS Creative Waste Solutions 10.91 0.00 0.00 0.01 -0.20 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 7.64 0.00 0.00 0.00 -0.78 0.72 0.71 -1.93
2017‑11‑07 NASDAQ BHAC Barington 19.40 0.00 0.00 0.02 -0.32 10.47 10.99 4.97
2017‑11‑07 NASDAQ SPWR SunPower 1,110.56 0.00 0.00 0.00 -462.41 8.72 7.98 -8.49
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 0.39 0.00 0.00 0.02 -0.32 0.20 0.20 0.00
2017‑11‑07 OTC SCDA B-Scada 23.84 0.00 0.00 0.00 -0.56 1.10 1.10 0.00
2017‑11‑07 NASDAQ BHACU Barington 16.42 0.00 0.00 0.02 -0.32 8.52 8.52 0.00
2017‑11‑07 NYSE LPI Laredo Petroleum 2,431.73 1,440.97 0.00 20.82 -87.96 10.69 10.03 -6.17
2017‑11‑07 OTC MRNA Marina Biotech 16.13 0.00 0.00 0.00 -0.76 0.34 0.34 0.00
2017‑11‑07 OTC PACV Pacific Ventures Group 27.55 0.33 0.00 -0.00 -0.37 0.80 0.80 0.00
2017‑11‑07 NASDAQ STDY SteadyMed 84.71 0.00 0.00 37.42 -27.40 3.40 2.95 -13.24
2017‑11‑07 OTC JPEX JPX Global 0.30 0.00 0.00 0.00 -0.78 0.00 0.00 0.00
2017‑11‑07 NASDAQ KGJI Kingold Jewelry 0.00 0.00 0.00 0.00 133.94 2.24 2.25 0.22
2017‑11‑07 OTC BRWC Boreal Water Collection 0.33 0.00 0.00 0.13 -0.78 0.00 0.00 0.00
2017‑11‑07 AMEX ZDGE Zedge 26.03 0.00 0.00 4.58 -0.68 2.74 2.69 -1.82
2017‑11‑07 OTC MCTC MicroChannel Technologies 0.09 0.00 0.00 0.02 -0.04 0.00 0.00 0.00
2017‑11‑07 NASDAQ ANGI Angie's List 754.00 58.09 0.00 38.36 -3.09 11.74 11.90 1.36
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 381.05 0.00 0.00 46.02 -92.84 9.98 9.38 -6.01
2017‑11‑07 OTC JUHL Juhl Energy 62,309.84 0.00 1.04 1.59 -2.82 1,700.00 1,700.00 0.00
2017‑11‑07 OTC BSGC BigString 0.08 0.05 0.00 0.14 -0.77 0.00 0.00 0.00
2017‑11‑07 OTC UOIP UnifiedOnline 0.47 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 0.29 4.91 0.00 5.51 -13.12 0.03 0.03 0.00
2017‑11‑07 NASDAQ BLVD Boulevard Acquisition II 109.10 0.00 0.00 0.00 -0.78 10.00 9.99 -0.10
2017‑11‑07 NASDAQ KLAC KLA-Tencor 1,528.81 0.00 0.00 0.00 -1.91 107.08 102.51 -4.27
2017‑11‑07 OTC SELT Select-TV Solutions 1.60 0.00 0.00 0.31 -0.12 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 1.28 0.53 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 0.06 0.00 0.00 0.00 -1.98 0.00 0.00 0.00
2017‑11‑07 NASDAQ VLRX Valeritas 18.93 35.03 0.00 34.10 -33.77 2.39 2.96 23.85
2017‑11‑07 NASDAQ KTWO K2M Group Holdings 816.74 0.00 0.00 33.94 -34.73 18.48 18.95 2.54
2017‑11‑07 OTC PETV PetVivo Holdings 3.14 0.00 14.51 0.00 -3.25 0.40 0.40 0.00
2017‑11‑07 AMEX AWX Avalon Holdings 8.13 0.54 2.25 1.61 -0.19 1.92 2.10 9.38
2017‑11‑07 NASDAQ MBRX Moleculin Biotech 24.47 0.00 0.00 8.74 -3.88 1.79 1.63 -8.94
2017‑11‑07 OTC PEYE Precision Optics Corp 3.64 0.00 0.00 0.19 -1.00 0.40 0.40 0.00
2017‑11‑07 OTC SFMI Silver Falcon Mining 0.46 0.87 0.00 0.00 -7.42 0.00 0.00 0.00
2017‑11‑07 OTC MEDD Medical Imaging 2.05 2.45 0.00 0.03 -0.48 0.08 0.08 0.00
2017‑11‑07 NASDAQ VRAY ViewRay 565.81 44.46 0.00 34.41 -44.17 8.07 9.29 15.12
2017‑11‑07 OTC USBL United States Basketball League 1.23 0.00 0.00 0.00 -0.06 0.30 0.30 0.00
2017‑11‑07 OTC IWSY ImageWare Systems 99.15 0.00 0.00 9.87 -9.46 1.05 1.05 0.00
2017‑11‑07 OTC PFHS PF Hospitality Group 7.52 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 1.63 0.00 0.00 0.00 -2.31 0.00 0.00 0.00
2017‑11‑07 AMEX INS Intelligent Systems 34.25 0.00 0.00 16.46 -0.69 4.20 3.85 -8.33
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 14.23 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 84.21 0.00 0.00 5.99 -7.30 0.59 0.59 0.00
2017‑11‑07 OTC MFON Mobivity Holdings 22.96 0.00 0.00 1.71 -5.51 0.70 0.70 0.00
2017‑11‑07 OTC USMN U.S. Rare Earth Minerals 0.77 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 113.60 0.00 0.00 36.80 -142.03 3.90 3.90 0.00
2017‑11‑07 NASDAQ MSDIW Monster Digital 0.19 0.00 0.00 0.00 -5.94 0.04 0.02 -42.86
2017‑11‑07 NYSE CDI CDI 110.38 0.00 0.00 19.19 -30.48 8.20 8.20 0.00
2017‑11‑07 NASDAQ MYSZ My Size 11.93 0.00 0.00 0.01 -2.59 0.74 0.70 -5.41
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 0.29 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 3,873.72 0.00 0.00 115.72 -30.86 52.95 52.95 0.00
2017‑11‑07 OTC OPRX OptimizeRx 21.65 0.00 0.00 5.01 -1.58 0.74 0.74 0.00
2017‑11‑07 NASDAQ YOD You On Demand Holdings 49.32 0.00 -2.03 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 3.42 0.00 0.00 0.33 -1.25 0.05 0.05 0.00
2017‑11‑07 OTC ISCO International Stem Cell 5.68 0.00 0.00 0.51 -4.85 1.78 1.78 0.00
2017‑11‑07 NASDAQ LTRX Lantronix 34.48 0.00 0.00 8.22 -0.18 1.86 1.96 5.38
2017‑11‑07 OTC UVND U-Vend 0.61 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 0.99 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 18.86 1.91 0.00 6.29 -4.87 0.76 0.69 -9.21
2017‑11‑07 OTC PMHG Prime Meridian Holding 49.97 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 7.60 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 0.58 0.00 0.00 0.00 -0.29 0.00 0.00 0.00
2017‑11‑07 NASDAQ CYRX CryoPort 73.40 0.00 0.00 15.40 -8.74 6.35 6.99 10.08
2017‑11‑07 OTC AKDS Arkados Group 16.37 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 0.09 4.03 0.00 0.01 -1.23 0.00 0.00 0.00
2017‑11‑07 NASDAQ ELECU Electrum Special Acquisition 65.60 0.00 0.00 0.09 -0.69 10.59 10.60 0.09
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 0.00 0.00 0.00 0.00 -1.13 8.61 8.61 0.00
2017‑11‑07 OTC NROM Noble Roman's 13.15 0.00 0.00 0.38 3.08 0.51 0.51 0.00
2017‑11‑07 NASDAQ QPACU Quinpario Acquisition 2 106.44 0.00 0.00 0.00 -1.13 10.22 10.22 0.00
2017‑11‑07 AMEX STRP Straight Path Communications 2,211.04 0.00 2.69 8.54 -43.01 180.27 182.21 1.08
2017‑11‑07 NASDAQ CAPN Capnia 7.43 0.00 0.00 5.65 -13.61 0.69 0.69 0.00
2017‑11‑07 OTC OSOK Original Source Entertainment 2.79 0.00 0.00 0.00 -0.03 0.55 0.55 0.00
2017‑11‑07 NASDAQ QPACW Quinpario Acquisition 2 3.96 0.00 0.00 0.00 -1.13 0.44 0.44 0.00
2017‑11‑07 NASDAQ ABAC Aoxin Tianli Group 23.87 0.00 0.00 60.39 2.45 3.48 3.13 -9.93
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 61.95 0.00 0.00 30.32 -27.54 4.20 3.29 -21.67
2017‑11‑07 OTC WWIO Wowio 0.14 0.00 0.00 0.00 -1.40 0.00 0.00 0.00
2017‑11‑07 NASDAQ GGAC Garnero Group Acquisition 48.84 0.00 0.00 0.00 -1.20 10.05 10.05 0.00
2017‑11‑07 AMEX MCZ Mad Catz Interactive 11.02 0.00 0.00 1.60 -9.36 0.06 0.06 0.00
2017‑11‑07 OTC SOUP Soupman 5.05 5.04 -0.68 0.02 -3.42 0.02 0.02 0.00
2017‑11‑07 OTC AMEH Apollo Medical Holdings 57.33 0.00 0.05 30.20 -10.54 9.50 9.50 0.00
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 0.11 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 0.13 0.00 0.00 0.00 -0.18 0.00 0.00 0.00
2017‑11‑07 OTC VGLS VG Life Sciences 0.85 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 0.10 0.00 0.20 -1.52 0.91 0.91 0.00
2017‑11‑07 OTC PSMH PSM Holdings 0.42 0.00 0.00 0.50 -1.26 0.01 0.01 0.00
2017‑11‑07 OTC MLFB Major League Football 2.85 0.00 0.00 0.02 -5.13 0.06 0.06 0.00
2017‑11‑07 OTC MLHC M Line Holdings 0.30 0.07 0.00 0.00 -2.16 0.00 0.00 0.00
2017‑11‑07 OTC CBBT Cerebain Biotech 4.16 0.00 0.00 0.00 -16.01 0.52 0.52 0.00
2017‑11‑07 NYSE DK Delek US Holdings 1,859.53 824.90 184.50 591.40 -49.20 28.27 29.99 6.08
2017‑11‑07 NASDAQ APRI Apricus Biosciences 21.13 0.00 0.00 8.46 -13.41 1.65 1.62 -1.82
2017‑11‑07 OTC VIZC VizConnect 0.00 0.00 0.08 0.00 -2.31 0.00 0.00 0.00
2017‑11‑07 OTC VKIN Viking Investments Group 8.23 4.09 0.00 0.57 -3.25 0.18 0.18 0.00
2017‑11‑07 NASDAQ HRMNW Harmony Merger 102.83 0.00 0.00 44.71 -0.69 0.99 0.99 0.00
2017‑11‑07 NYSE CTT CatchMark Timber Trust 512.85 332.25 0.00 11.83 -4.41 12.88 13.15 2.10
2017‑11‑07 OTC LNCMQ Lenco Mobile 0.02 16.73 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 110.43 0.00 0.00 7.56 -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 139.51 1,276.87 13.12 15.74 -285.63 4.48 4.64 3.57
2017‑11‑07 OTC ZMSPF Zecotek Photonics 0.43 0.00 0.00 0.00 -0.08 0.20 0.20 0.00
2017‑11‑07 OTC LNGB Longbau Group 155.40 0.00 0.00 0.30 -0.13 5.18 5.18 0.00
2017‑11‑07 NASDAQ BLVDU Boulevard Acquisition II 113.14 0.00 0.00 0.00 -0.78 10.36 10.37 0.10
2017‑11‑07 NASDAQ LE Lands' End 397.78 498.26 0.00 0.00 -152.63 12.35 12.70 2.83
2017‑11‑07 NASDAQ IMPV Imperva 1,363.06 0.00 0.00 163.94 -69.03 42.50 40.30 -5.18
2017‑11‑07 NYSE WPX WPX Energy 4,916.53 2,859.00 0.00 10.00 -731.00 12.62 12.20 -3.33
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 4.71 0.01 0.00 0.01 -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 166.58 0.00 0.00 0.00 -0.31 4.60 4.60 0.00
2017‑11‑07 NASDAQ CYAN Cyanotech 25.10 6.21 0.00 2.10 -0.68 4.35 4.30 -1.15
2017‑11‑07 NASDAQ CBMG Cellular Biomedicine Group 149.24 0.00 0.00 0.00 -28.42 10.30 10.35 0.49
2017‑11‑07 OTC PLLX Pollex 0.02 0.00 0.00 0.01 -0.30 0.08 0.08 0.00
2017‑11‑07 OTC VNGE Vanguard Energy 0.95 0.00 0.00 0.00 -0.06 0.95 0.95 0.00
2017‑11‑07 NYSE ANTX Anthem, Inc., 5.25% Equity Units due 5 14,735.73 1,273.40 0.00 6,097.20 4,801.70 54.30 54.92 1.14
2017‑11‑07 OTC CCGN Consumer Capital Group 144.80 0.00 -0.68 1.16 -0.63 4.50 4.50 0.00
2017‑11‑07 OTC LOTE Lot78 159.29 0.00 0.00 0.00 -0.90 0.67 0.67 0.00
2017‑11‑07 NASDAQ EXTR Extreme Networks 1,517.10 17.86 0.00 153.01 -0.73 11.86 12.97 9.36
2017‑11‑07 OTC VNHLF Rose Pete 0.15 1,800.00 0.00 7.69 576.10 0.00 0.00 0.00
2017‑11‑07 OTC LOVI One2One Living 3,288.02 0.00 0.00 0.00 -0.39 66.25 66.25 0.00
2017‑11‑07 NASDAQ ABCB Ameris Bancorp 1,757.48 0.00 0.00 243.91 0.00 46.65 47.70 2.25
2017‑11‑07 OTC SMPR Standard Metals Processing 10.39 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 1,611.51 100.00 0.00 22.57 362.95 26.85 25.51 -4.99
2017‑11‑07 NASDAQ ADES Advanced Emissions Solutions 231.90 0.00 0.00 26.82 -16.10 10.93 11.23 2.74
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 NASDAQ MDVXW Medovex Warrant exp. 2017-12-24 0.90 0.00 0.00 0.75 -12.86 0.20 0.05 -75.00
2017‑11‑07 OTC EVSI Envision Solar International 15.75 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 0.16 -2.27 0.15 0.15 0.00
2017‑11‑07 OTC LTFD Littlefield 2.25 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 0.14 0.00 0.00 0.00 -2.46 0.00 0.00 0.00
2017‑11‑07 OTC LQMT Liquidmetal Technologies 206.87 0.00 -0.07 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 12.78 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 29.24 0.00 0.00 0.23 -11.16 1.50 1.50 0.00
2017‑11‑07 OTC AMTY Amerityre 1.26 0.06 0.00 0.27 -0.24 0.03 0.03 0.00
2017‑11‑07 OTC SWVI Swingplane Ventures 0.22 0.00 0.00 0.00 -0.87 0.00 0.00 0.00
2017‑11‑07 OTC LUVE Luve Sports 0.15 0.00 0.00 0.00 -0.14 0.00 0.00 0.00
2017‑11‑07 NASDAQ MESG Xura 586.38 0.00 0.00 120.22 -68.37 25.00 25.00 0.00
2017‑11‑07 OTC LVEN Chile Mining Technologies 0.03 0.00 0.00 0.00 -3.63 0.00 0.00 0.00
2017‑11‑07 OTC IGAP Integrity Applications In 11.58 0.00 0.00 0.46 -5.66 2.00 2.00 0.00
2017‑11‑07 OTC IGEN iGen Networks 4.51 0.00 0.00 0.04 -0.80 0.13 0.13 0.00
2017‑11‑07 OTC STVI Snap Interactive 23.42 0.00 0.00 3.30 -1.74 3.63