NameIRR 15%
CreatorTom
Latest Trade2018-04-20
Performance44.444
Current Holdings385

Summary

Candidates to get an IRR of 15%

Rules

PriceToBook < 1;
roe > 12%;
( OperatingIncomeA * 0.70 ) / ( BookValue - CashAndEquivalents ) > 0.2;
roe / roa < 0.7;

Copy Screen Create Alert Delete
Buy Date Exchange Symbol Company Price To Book roe Operating Income Book Value Cash And Equivalents roa Buy Price Current Price % Change
2018‑02‑22 OTC SMAK Smack Sportswear 0.40 0.43 -0.11 -0.01 0.00 -38.15 0.02 0.02 0.00
2018‑01‑26 AMEX NES Nuverra Environmental Solutions 0.88 0.00 0.00 242.97 0.00 0.00 19.48 18.68 -4.11
2018‑01‑26 OTC DDAY DraftDay Fantasy Sports 0.29 2.11 -53.36 -30.12 0.00 -2.76 0.34 0.34 0.00
2018‑01‑26 OTC SOFT SofTech 0.63 0.59 -0.58 -1.14 0.34 -0.22 0.99 0.99 0.00
2018‑01‑26 NASDAQ VGGL Viggle 0.36 2.11 -53.36 -30.12 0.00 -2.76 0.42 0.42 0.00
2018‑01‑26 NASDAQ VNR Vanguard Natural Resources 0.01 0.91 -801.96 -898.87 0.00 -0.62 0.20 0.20 0.00
2017‑12‑01 OTC ARET Arete Industries -1.13 3.46 -4.40 -1.30 0.17 -2.24 0.10 0.10 0.00
2017‑11‑21 NASDAQ PRPO Precipio 0.22 0.39 -7.82 -19.35 0.38 -6.05 1.26 0.44 -65.22
2017‑11‑21 OTC BLSP Blue Sphere 0.08 0.81 -6.93 -2.22 1.95 -0.11 0.05 0.05 0.00
2017‑11‑09 OTC BLKE Bear Lake Recreation 0.96 0.16 -0.09 1.30 0.00 -0.08 0.27 0.27 0.00
2017‑10‑31 OTC DXTR Dextera Surgical -0.52 2.04 -14.60 -8.44 4.18 -1.94 0.18 0.09 -51.35
2017‑10‑31 OTC WLKR Walker Innovation 0.35 -0.04 -3.15 23.79 0.00 -0.06 0.40 0.40 0.00
2017‑10‑04 OTC AAPT All American Pet 0.05 0.66 -3.18 -4.57 0.00 -3.45 0.00 0.00 0.00
2017‑09‑29 OTC MDNT Medient Studios 0.05 0.71 0.00 16.67 0.03 -42.39 0.00 0.00 0.00
2017‑09‑29 OTC VTEQ VeriTeQ 0.01 0.68 -6.39 -16.35 0.00 -928.75 0.15 0.15 0.00
2017‑09‑29 OTC XFCH X-Factor Communications Holdings -0.72 2.77 -2.24 -1.23 0.00 -7.70 0.05 0.05 0.00
2017‑09‑29 OTC WILD Wild Craze 0.11 0.79 -0.40 -0.52 0.00 -11.99 0.00 0.00 0.00
2017‑09‑29 OTC QEBR Virtual Medical International 0.51 507.55 -0.10 -0.01 0.00 -42.24 0.01 0.01 0.00
2017‑09‑29 OTC GOPH Gopher Protocol 22.15 1.98 -1.36 -0.80 0.00 -119.31 1.03 1.03 0.00
2017‑09‑07 OTC ALYE Aly Energy Services 0.02 3.79 -24.43 -5.85 0.18 -0.61 0.03 0.03 0.00
2017‑08‑01 NASDAQ BVA Cordia Bancorp 1.30 0.02 0.00 27.74 11.79 0.00 5.15 5.15 0.00
2017‑08‑01 NASDAQ LKFN Lakeland Financial 2.59 0.13 0.00 468.58 0.00 0.01 46.48 48.24 3.79
2017‑08‑01 AMEX CDOR Condor Hospitality Trust 1.07 0.35 2.02 67.97 0.00 0.17 10.77 10.05 -6.64
2017‑08‑01 NASDAQ CUBN Commerce Union Bancshares, Inc. 2.10 0.06 0.00 140.14 0.00 0.01 25.12 25.64 2.07
2017‑08‑01 NASDAQ COBZ CoBiz Financial 2.54 0.11 0.00 329.28 0.00 0.01 17.83 20.10 12.73
2017‑08‑01 NASDAQ CWAY Coastway Bancorp 1.68 0.04 0.00 71.34 0.00 0.00 20.38 27.30 33.95
2017‑08‑01 NASDAQ CIVB Civista Bancshares 1.55 0.12 0.00 184.46 0.00 0.01 20.53 23.32 13.59
2017‑08‑01 NASDAQ CZFC Citizens First 1.42 0.10 0.00 42.36 0.00 0.01 22.00 26.11 18.68
2017‑08‑01 NASDAQ CHFN Charter Financial 1.51 0.06 0.00 203.15 0.00 0.01 18.40 22.57 22.66
2017‑08‑01 NASDAQ CFBK Central Federal 1.37 0.03 0.00 40.26 0.00 0.00 2.23 2.38 6.73
2017‑08‑01 NASDAQ CSFL Centerstate Banks 2.47 0.10 0.00 904.75 0.00 0.02 25.35 27.25 7.50
2017‑08‑01 NASDAQ CBFV CB Financial Services 1.37 0.08 0.00 89.47 43.74 0.01 27.25 31.50 15.60
2017‑08‑01 NASDAQ CATYW Cathay General Bancorp 0.91 0.10 0.00 1,973.30 0.00 0.01 17.25 22.21 28.75
2017‑08‑01 NASDAQ CART Carolina Trust Bank 1.36 0.05 0.00 29.03 0.00 0.00 8.02 8.00 -0.25
2017‑08‑01 NASDAQ CARO Carolina Financial 1.76 0.18 0.00 475.38 0.00 0.02 34.19 40.40 18.16
2017‑08‑01 NASDAQ BHBK Blue Hills Bancorp 1.39 0.04 0.00 397.81 0.00 0.01 19.05 20.60 8.14
2017‑08‑01 NASDAQ PGC Peapack Gladstone Financial 1.58 0.11 0.00 403.68 0.00 0.01 32.05 34.05 6.24
2017‑08‑01 NASDAQ BSF Bear State Financial 1.55 0.09 0.00 253.16 0.00 0.01 9.33 10.32 10.61
2017‑08‑01 NASDAQ BOTJ Bank of the James Financial Group 1.28 0.07 0.00 49.42 36.34 0.01 15.24 15.29 0.33
2017‑08‑01 NASDAQ BANFP BFC Capital Trust II 1.16 0.12 0.00 775.63 1,757.88 0.01 26.85 27.69 3.13
2017‑08‑01 NASDAQ AAPC Atlantic Alliance Partnership 7.35 0.04 -2.64 5.00 0.11 0.02 10.60 10.60 0.00
2017‑08‑01 NYSE BHLB Berkshire Hills Bancorp 1.15 0.05 0.00 1,496.26 0.00 0.01 37.15 38.65 4.04
2017‑08‑01 NASDAQ ASBB ASB Bancorp 1.77 0.01 0.00 91.14 53.31 44.75 45.10 0.78
2017‑08‑01 NYSE MIC Macquarie Infrastructure 1.97 0.15 321.04 3,153.69 0.00 0.06 76.15 38.71 -49.17
2017‑08‑01 NASDAQ FCAP First Capital 1.60 0.10 10.55 80.94 0.00 0.01 31.00 38.00 22.58
2017‑08‑01 NASDAQ ASRVP AmeriServ Financial, Inc. Capital Trust I 5.47 0.03 0.00 95.10 0.00 0.00 28.50 27.75 -2.63
2017‑08‑01 NASDAQ CTBI Community Trust Bancorp 1.57 0.10 0.00 530.70 0.00 43.65 48.70 11.57
2017‑08‑01 NASDAQ SNBC Sun Bancorp 1.43 0.19 0.00 319.71 93.46 0.03 24.45 24.50 0.20
2017‑08‑01 NASDAQ SASR Sandy Spring Bancorp 2.41 0.10 0.00 563.82 0.00 0.01 40.24 39.92 -0.80
2017‑08‑01 AMEX ORM Owens Realty Mortgage 0.78 0.04 0.62 200.99 0.00 0.03 17.35 15.36 -11.47
2017‑08‑01 NYSE RSE Rouse Properties 2.11 0.08 52.27 519.65 6.52 0.02 18.36 18.36 0.00
2017‑08‑01 NASDAQ MFNC Mackinac Financial 1.23 0.07 0.00 81.40 0.00 0.01 14.49 16.07 10.90
2017‑08‑01 AMEX ACY Aerocentury 0.44 0.17 0.00 47.37 0.00 0.03 11.65 14.60 25.32
2017‑08‑01 NASDAQ GABC German American Bancorp 2.15 0.12 0.00 364.57 0.00 0.01 35.21 34.95 -0.74
2017‑08‑01 OTC TYFG Tri County Financial Group 1.65 0.07 0.00 109.96 0.00 0.01 32.50 32.50 0.00
2017‑08‑01 NYSE FCF First Commonwealth Financial 1.57 0.07 0.00 888.13 0.00 0.01 13.05 14.75 13.03
2017‑08‑01 NASDAQ GBCI Glacier Bancorp 2.51 0.10 0.00 1,199.06 0.00 0.01 35.20 37.54 6.65
2017‑08‑01 NYSE CIA Citizens 1.45 0.01 0.00 249.10 45.00 0.00 8.09 7.75 -4.20
2017‑08‑01 NASDAQ IBOC International Bancshares 1.43 0.09 0.00 1,838.98 0.00 0.01 35.50 40.30 13.52
2017‑08‑01 NASDAQ SBSI Southside Bancshares 1.61 0.10 0.00 754.14 0.00 0.01 35.07 35.11 0.11
2017‑08‑01 NASDAQ NEWS NewStar Financial 0.77 0.04 48.65 647.42 62.54 0.01 11.10 11.98 7.93
2017‑08‑01 NYSE UCP UCP 0.88 0.14 8.89 100.63 30.51 0.03 11.20 11.44 2.14
2017‑08‑01 NASDAQ MNRK Monarch Financial Holdings 1.95 0.11 0.00 117.63 0.00 0.01 19.85 19.85 0.00
2017‑08‑01 NASDAQ CHEV Cheviot Financial 1.06 0.01 0.00 96.47 0.00 0.00 15.01 15.01 0.00
2017‑08‑01 NASDAQ FULT Fulton Financial 1.35 0.08 0.00 2,229.86 0.00 0.01 18.30 17.15 -6.28
2017‑08‑01 NASDAQ LSBK Lake Shore Bancorp 1.33 0.05 0.00 76.03 44.37 0.01 15.75 17.00 7.94
2017‑08‑01 OTC TROLB Tootsie Roll Industries 3.44 0.11 71.42 733.84 0.00 0.09 40.00 40.00 0.00
2017‑08‑01 OTC CCFN CCFNB Bancorp 1.36 0.09 0.00 75.80 0.00 0.01 47.25 47.25 0.00
2017‑08‑01 NASDAQ VIRT Virtu Financial 4.01 0.13 0.00 830.57 0.00 0.01 16.35 37.40 128.75
2017‑08‑01 NASDAQ OLBK Old Line Bancshares 2.05 0.11 0.00 207.73 0.00 0.01 28.53 34.18 19.80
2017‑08‑01 NASDAQ LVNTA Liberty Interactive Ventures Corp Series A 0.16 0.37 1,043.00 9,984.00 0.00 0.12 60.19 53.42 -11.25
2017‑08‑01 NASDAQ ATLC Atlanticus Holdings -1.82 -1.10 0.00 5.79 68.58 -0.02 2.40 2.05 -14.58
2017‑08‑01 NASDAQ PBHC Pathfinder Bancorp 1.04 0.06 0.00 57.93 61.22 0.00 15.22 15.58 2.37
2017‑08‑01 NYSE WBS Webster Financial 1.99 0.08 0.00 2,527.01 0.00 0.01 51.63 59.40 15.05
2017‑08‑01 NASDAQ BKSC Bank of South Carolina 2.58 0.12 0.00 42.76 0.00 0.01 19.05 21.00 10.24
2017‑08‑01 NYSE ABR Arbor Realty Trust 1.00 0.17 110.87 695.83 104.37 0.03 8.31 8.65 4.09
2017‑08‑01 NASDAQ ABTX Allegiance Bancshares 1.78 0.06 0.00 306.87 0.00 0.01 38.00 40.95 7.76
2017‑08‑01 NASDAQ AFH Atlas Financial Holdings 0.95 0.02 0.00 127.34 40.17 0.01 15.45 10.65 -31.07
2017‑08‑01 NASDAQ TIVO TiVo 4.30 0.06 54.36 344.92 0.00 0.02 18.50 14.75 -20.27
2017‑08‑01 OTC CYDY CytoDyn -8.10 23.35 -27.33 -1.10 1.30 -3.20 0.61 0.61 0.00
2017‑08‑01 NASDAQ TCBIP Texas Capital Bancshares 0.58 0.10 0.00 2,202.72 0.00 0.01 25.55 25.38 -0.67
2017‑08‑01 NASDAQ FONR Fonar 2.06 0.39 0.00 82.91 0.00 26.40 29.80 12.88
2017‑08‑01 NASDAQ FFWM First Foundation 1.79 0.10 0.00 394.95 0.00 0.01 17.42 18.48 6.08
2017‑08‑01 NYSE PFS Provident Financial Services 1.33 0.08 0.00 1,298.66 0.00 0.01 26.52 26.05 -1.77
2017‑08‑01 NASDAQ BDGE Bridge Bancorp 1.48 0.05 0.00 429.20 0.00 0.01 32.40 32.15 -0.77
2017‑08‑01 NASDAQ FFBCW First Financial Bancorp 1.20 0.11 0.00 930.66 0.00 0.01 16.87 19.49 15.53
2017‑08‑01 NASDAQ FBNK First Connecticut Bancorp 1.53 0.06 0.00 272.46 0.00 0.01 25.75 25.65 -0.39
2017‑08‑01 NASDAQ FCFP First Community Financial Partners 1.95 0.10 0.00 113.72 0.00 0.01 12.90 12.90 0.00
2017‑08‑01 NASDAQ FBIZ First Business Financial Services 1.32 0.07 0.00 169.28 0.00 0.01 21.41 25.88 20.88
2017‑08‑01 NASDAQ GBNK Guaranty Bancorp 2.06 0.11 0.00 404.90 0.00 0.01 26.75 29.35 9.72
2017‑08‑01 NASDAQ FITBI Fifth Third Bancorp 1.31 0.14 0.00 16,365.00 0.00 0.02 30.29 28.94 -4.46
2017‑08‑01 NASDAQ AMNB American National Bankshares 1.62 0.08 0.00 208.72 0.00 0.01 38.05 39.45 3.68
2017‑08‑01 NASDAQ PBBI PB Bancorp 0.95 0.03 0.00 84.54 0.00 0.00 10.35 10.30 -0.48
2017‑08‑01 NASDAQ NWFL Norwood Financial 1.66 0.07 0.00 115.74 0.00 0.01 42.74 30.00 -29.81
2017‑08‑01 NYSE OMF OneMain Holdings 1.25 0.06 0.00 3,278.00 0.00 0.01 27.00 30.32 12.30
2017‑08‑01 NASDAQ MBWM Mercantile Bank 1.60 0.09 0.00 365.87 0.00 0.01 32.31 35.47 9.78
2017‑08‑01 OTC JUVF Juniata Valley Financial 1.50 0.08 0.00 59.39 0.00 0.01 18.65 18.65 0.00
2017‑08‑01 NASDAQ ICBK County Bancorp 1.39 0.08 0.00 140.99 0.00 0.01 24.91 28.83 15.74
2017‑07‑21 NASDAQ WSFSL WSFS Financial 1.11 0.07 0.00 724.35 0.00 0.01 25.50 24.99 -2.00
2017‑07‑21 NASDAQ FSBW FS Bancorp 1.70 0.12 0.00 81.03 0.00 0.01 43.09 56.45 31.00
2017‑07‑21 NYSE PNC PNC Financial Services Group 1.45 0.12 0.00 47,513.00 0.00 0.01 126.24 144.12 14.16
2017‑07‑21 NASDAQ GLBZ Glen Burnie Bancorp 0.95 0.03 0.00 33.81 0.00 0.00 10.73 11.80 9.97
2017‑07‑21 NASDAQ FRPH FRP Holdings 2.53 0.05 0.00 196.10 0.00 0.03 46.90 56.60 20.68
2017‑07‑21 NYSE PSB PS Business Parks 1.91 0.11 172.89 1,693.31 0.00 0.08 129.52 115.00 -11.21
2017‑07‑21 NASDAQ GCBC Greene County Bancorp 3.47 0.15 0.00 83.52 0.00 0.01 25.25 34.80 37.82
2017‑07‑21 NASDAQ GRIF Griffin Industrial Realty 2.01 0.05 12.62 93.05 0.00 0.02 32.65 37.87 15.99
2017‑07‑21 NASDAQ GFED Guaranty Federal Bancshares 1.39 0.08 0.00 69.97 10.72 0.01 21.60 23.43 8.47
2017‑07‑21 OTC SBFC Southeastern Bank Financial 2.28 0.11 0.00 169.91 0.00 0.01 63.25 63.25 0.00
2017‑07‑21 NASDAQ UCBA United Community Bancorp 1.49 0.05 0.00 71.29 0.00 0.01 19.10 25.65 34.29
2017‑07‑21 NASDAQ DNBF DNB Financial 1.38 0.08 0.00 101.94 0.00 0.01 35.25 34.30 -2.70
2017‑07‑21 NASDAQ HWBK Hawthorn Bancshares 1.37 0.04 0.00 91.37 0.00 0.00 20.75 21.70 4.58
2017‑07‑21 NASDAQ HMNF HMN Financial 1.11 0.06 0.00 80.82 0.00 0.01 17.60 18.30 3.98
2017‑07‑21 NASDAQ HTBI HomeTrust Bancshares 1.27 0.03 0.00 397.65 0.00 0.00 24.05 26.90 11.85
2017‑07‑21 NASDAQ CBAN Colony Bankcorp 1.51 0.08 0.00 90.32 0.00 0.01 13.85 16.20 16.97
2017‑07‑21 NASDAQ HOVNP Hovnanian Enterprises -2.40 2.58 0.00 -460.37 0.00 -0.64 7.27 6.91 -4.95
2017‑07‑21 NASDAQ HBMD Howard Bancorp 1.43 0.08 0.00 132.25 0.00 0.01 19.85 19.15 -3.53
2017‑07‑21 NASDAQ SMMF Summit Financial Group 1.63 0.08 0.00 201.50 0.00 0.01 21.17 26.21 23.81
2017‑07‑21 NASDAQ BANR Banner 1.43 0.05 93.53 1,272.63 261.20 0.01 55.92 55.98 0.11
2017‑07‑21 NASDAQ CIZN Citizens Holding Co. 1.22 0.04 0.00 88.45 0.00 0.00 25.75 22.05 -14.37
2017‑07‑21 NASDAQ IROQ IF Bancorp 0.95 0.05 0.00 83.97 0.00 0.01 20.00 20.11 0.55
2017‑07‑21 AMEX VGZ Vista Gold 2.55 0.04 0.00 40.52 0.00 0.04 0.81 0.78 -3.70
2017‑07‑21 NYSE RWT Redwood Trust 0.97 0.08 0.00 1,146.27 0.00 0.02 17.35 15.39 -11.30
2017‑07‑21 NASDAQ INTLL INTL FCStone 1.08 0.01 0.00 449.90 0.00 0.00 25.41 25.41 0.00
2017‑07‑21 NYSE CDR Cedar Realty Trust 0.56 0.03 42.06 628.34 0.00 0.02 5.14 3.57 -30.54
2017‑07‑21 NASDAQ MBTF MBT Financial 1.87 0.08 0.00 132.66 0.00 0.01 9.65 10.75 11.40
2017‑07‑21 NASDAQ MLVF Malvern Bancorp 1.56 0.06 0.00 102.52 0.00 0.01 24.70 25.25 2.23
2017‑07‑21 NASDAQ MELR Melrose Bancorp 1.12 0.04 0.00 44.99 0.00 0.01 17.74 19.30 8.79
2017‑07‑21 NASDAQ EBSB Meridian Bancorp 1.66 0.07 0.00 646.40 0.00 0.01 16.60 19.95 20.18
2017‑07‑21 NASDAQ SAL Salisbury Bancorp 1.29 0.00 0.00 0.00 42.55 44.40 4.35
2017‑07‑21 NASDAQ NCOM National Commerce 1.96 0.10 0.00 392.61 0.00 0.01 39.40 45.00 14.21
2017‑07‑21 NASDAQ NYMTO New York Mortgage Trust 3.21 0.10 0.00 971.87 0.00 0.01 24.81 23.35 -5.88
2017‑07‑21 NASDAQ NYMTP New York Mortgage Trust 3.06 0.10 0.00 971.87 0.00 0.01 24.98 22.77 -8.87
2017‑07‑21 NASDAQ OVLY Oak Valley Bancorp 1.95 0.11 0.00 90.77 0.00 0.01 15.44 20.90 35.36
2017‑07‑21 NASDAQ OFED Oconee Federal Financial 2.21 0.06 0.00 85.96 0.00 0.01 28.00 28.34 1.21
2017‑07‑21 NASDAQ OPOF Old Point Financial 1.39 0.04 0.00 93.99 0.00 32.44 27.06 -16.58
2017‑07‑21 NASDAQ OSBCP Old Second Capital Trust I 1.58 0.09 0.00 175.21 0.00 0.01 10.41 10.45 0.38
2017‑07‑21 NASDAQ PLBC Plumas Bancorp 2.36 0.17 0.00 55.70 0.00 0.01 20.95 26.50 26.49
2017‑07‑21 NASDAQ TRMK Trustmark 1.33 0.07 0.00 1,571.70 0.00 0.01 31.94 31.03 -2.85
2017‑07‑21 NASDAQ PVBC Provident Bancorp 1.98 0.07 0.00 115.78 0.00 0.01 21.15 22.85 8.04
2017‑07‑21 NASDAQ SBRAP Sabra Healthcare REIT 1.31 0.16 0.00 3,432.81 0.00 0.08 25.90 25.16 -2.86
2017‑07‑21 NASDAQ SLCT Select Bancorp 1.37 0.03 0.00 136.12 0.00 0.00 12.47 13.33 6.90
2017‑07‑21 NASDAQ SAMG Silvercrest Asset Management Group 2.58 0.26 20.37 49.09 0.00 0.14 13.50 15.40 14.07
2017‑07‑21 NASDAQ SFBC Sound Financial Bancorp 1.50 0.09 0.00 60.27 60.65 29.75 37.00 24.37
2017‑07‑21 NYSE TCI Transcontinental Realty Investors 2.23 0.00 17.65 205.88 0.00 0.00 25.18 50.20 99.40
2017‑07‑21 NASDAQ TFSL TFS Financial 2.48 0.05 0.00 1,689.96 0.00 0.01 15.66 15.10 -3.58
2017‑07‑21 NASDAQ STRS Stratus Properties 1.99 0.03 23.24 127.31 0.00 0.01 30.15 31.35 3.98
2017‑07‑21 NASDAQ TRNS Transcat 2.36 0.11 7.93 43.40 0.00 0.05 12.90 16.70 29.46
2017‑07‑21 NASDAQ TBK Triumph Bancorp 2.11 0.13 0.00 391.70 0.00 0.01 29.05 39.50 35.97
2017‑07‑21 NASDAQ UNTY Unity Bancorp 2.07 0.12 0.00 118.10 0.00 0.01 17.90 22.75 27.09
2017‑07‑21 NASDAQ WFBI WashingtonFirst Bankshare 2.19 0.07 0.00 178.59 0.00 0.01 34.27 34.26 -0.03
2017‑07‑21 NASDAQ WEBK Wellesley Bancorp 1.33 0.05 0.00 55.21 31.02 0.00 27.18 31.00 14.05
2017‑07‑21 NASDAQ WBB Westbury Bancorp 1.32 0.04 0.00 81.08 22.36 0.00 19.90 19.86 -0.20
2017‑07‑21 NASDAQ WHLM Wilhelmina International 1.51 0.05 1.02 25.41 0.00 0.03 7.58 6.42 -15.36
2017‑07‑21 NASDAQ YCB Your Community Bankshares 1.58 0.08 0.00 127.09 0.00 0.01 39.37 39.37 0.00
2017‑07‑21 OTC ZPCM ZAP.COM 19.90 0.26 -0.16 0.84 0.75 0.26 0.30 0.30 0.00
2017‑07‑21 NASDAQ EBTC Enterprise Bancorp 1.80 0.09 0.00 231.81 0.00 0.01 35.84 36.11 0.75
2017‑07‑21 NYSE ABRN Arbor Realty Trust 2.92 0.17 110.87 695.83 104.37 0.03 25.45 25.26 -0.75
2017‑07‑21 NYSE BOCA Banc of California 1.25 0.06 0.00 1,012.31 0.00 0.01 24.99 24.99 0.00
2017‑07‑21 NASDAQ HFWA Heritage Financial 2.07 0.09 0.00 508.31 0.00 0.01 25.90 31.30 20.85
2017‑07‑21 NYSE CABO Cable One 5.95 0.20 236.00 454.51 0.00 0.06 739.91 688.45 -6.95
2017‑07‑21 NASDAQ CPSS Consumer Portfolio Services 0.58 0.02 0.00 183.94 0.00 0.00 4.67 3.61 -22.70
2017‑07‑21 NYSE UMH UMH Properties 1.14 0.04 0.00 421.22 0.00 0.02 16.58 12.98 -21.71
2017‑07‑21 NYSE TFG Goldman Sachs Group, Inc, Fixed Income Trust, Series 2011-1 0.12 0.05 0.00 82,243.00 0.00 0.00 25.08 25.08 0.00
2017‑07‑21 NASDAQ EGBN Eagle Bancorp 2.09 0.12 0.00 950.44 0.00 0.01 63.20 60.05 -4.98
2017‑07‑21 NYSE STAR iStar Financial 0.95 0.18 0.00 879.70 0.00 0.04 11.77 11.77 0.00
2017‑07‑21 NYSE JMPB JMP Group 6.20 0.06 0.00 119.38 87.49 0.01 25.65 25.58 -0.27
2017‑07‑21 OTC MORE Monogram Residential Trust 1.44 0.01 0.00 1,129.09 56.27 0.00 10.18 10.18 0.00
2017‑07‑21 NYSE OB OneBeacon Insurance Group 1.69 0.11 0.00 1,021.30 71.30 0.03 18.24 18.09 -0.82
2017‑07‑21 NYSE OPY Oppenheimer Holdings 0.71 0.05 0.00 523.55 48.15 0.01 16.30 27.00 65.64
2017‑07‑21 NASDAQ SFBS ServisFirst Bancshares 3.85 0.18 0.00 607.10 0.00 0.01 36.21 42.98 18.70
2017‑07‑21 NASDAQ SUBK Suffolk Bancorp 1.52 0.09 0.00 215.03 124.85 0.01 27.25 27.25 0.00
2017‑07‑21 NASDAQ HBNC Horizon Bancorp 1.65 0.10 0.00 457.08 0.00 0.01 26.26 30.13 14.74
2017‑07‑21 NASDAQ BSRR Sierra Bancorp 1.62 0.09 0.00 255.94 0.00 0.01 23.81 27.99 17.56
2017‑07‑21 NASDAQ PCBK Pacific Continental 2.21 0.07 0.00 273.75 70.28 0.01 25.15 28.00 11.33
2017‑07‑21 NYSE RFT RAIT Financial Trust 9.87 -0.41 -85.14 176.16 0.00 -0.06 24.16 18.99 -21.38
2017‑07‑21 NYSE RFTA RAIT Financial Trust 11.84 -0.41 -85.14 176.16 0.00 -0.06 25.08 22.40 -10.69
2017‑07‑21 NYSE RJD Raymond James Financial 0.66 0.13 0.00 5,581.71 0.00 0.02 25.41 25.41 0.00
2017‑07‑21 NASDAQ CBNJ Cape Bancorp 1.16 0.07 0.00 168.38 19.30 0.01 14.59 14.59 0.00
2017‑07‑18 OTC SCRCQ ScripsAmerica -0.03 1.35 -3.81 -3.52 0.16 -0.84 0.00 0.00 0.00
2017‑07‑18 OTC FNCX Function 0.33 2.11 -53.36 -30.12 0.00 -2.76 0.39 0.39 0.00
2017‑07‑18 OTC VGTL VGTel -0.01 2.90 0.00 -0.70 0.00 -7.05 0.00 0.00 0.00
2017‑07‑18 OTC VEND Fresh Healthy Vending International -2.22 1.19 -10.48 -17.22 0.00 -2.59 1.00 1.00 0.00
2017‑07‑18 OTC XCLK Cross Click Media -0.07 1.16 -2.24 -3.67 0.00 -23.41 0.00 0.00 0.00
2017‑07‑18 OTC APTY APT Systems -1.10 1.73 -0.46 -0.41 0.02 -5.78 0.00 0.00 0.00
2017‑07‑18 OTC PLPL Plandai Biotechnology -0.45 1.55 -8.85 -6.50 0.01 -1.18 0.02 0.02 0.00
2017‑07‑18 AMEX REE Rare Element Resources 30.07 4.95 0.00 0.69 0.54 1.30 0.15 0.15 0.00
2017‑07‑18 OTC BLTA Baltia Air Lines -12.60 2.47 0.00 -3.37 0.16 -4.88 0.00 0.00 0.00
2017‑07‑18 OTC LATX Latitude 360 -0.00 2.20 -23.00 -22.82 0.00 -1.05 0.00 0.00 0.00
2017‑07‑18 OTC BPSR Biotech Products Services and Research -0.86 1.60 -1.04 -0.78 0.00 -17.93 0.02 0.02 0.00
2017‑07‑18 OTC CYUR Cyclone Uranium -0.64 34.94 -0.49 -0.02 0.00 -0.48 0.01 0.01 0.00
2017‑07‑18 OTC DGRI Dutch Gold Resources -0.11 0.98 -2.68 -4.66 0.00 -1.73 0.00 0.00 0.00
2017‑07‑18 OTC EEDG Energy Edge Technologies -0.05 3.70 0.00 -0.48 -0.01 -5.56 0.00 0.00 0.00
2017‑07‑18 OTC ERHE ERHC Energy -0.07 1.76 0.00 -6.84 0.13 -2.17 0.00 0.00 0.00
2017‑07‑18 OTC ETEK Eco-Tek Group -0.02 0.94 0.00 -0.92 0.00 -10.08 0.00 0.00 0.00
2017‑07‑18 OTC EXAD Experience Art and Design 0.04 1.42 0.00 -0.05 0.29 -0.02 0.00 0.00 0.00
2017‑07‑18 OTC FBCD FBC Holding -0.00 0.83 -2.03 -3.97 0.00 -1,148.39 0.00 0.00 0.00
2017‑07‑18 OTC GCEH Global Clean Energy Holdings -0.16 2.79 -1.61 -3.23 0.00 -2.36 0.00 0.00 0.00
2017‑07‑18 OTC GRCK GREY CLOAK TECH -7.33 1.43 -0.83 -2.36 0.00 -23.06 0.12 0.12 0.00
2017‑07‑18 OTC GYST Graystone -3.08 8.51 -3.35 -0.45 0.00 -27.93 0.01 0.01 0.00
2017‑07‑18 OTC HRDN DC Brands International -0.01 0.51 -0.44 -9.43 0.00 -95.62 0.00 0.00 0.00
2017‑07‑18 OTC AXPW Axion Power International -0.40 22.99 -5.79 -0.32 0.30 -0.70 0.01 0.01 0.00
2017‑07‑18 OTC IEVM Integrated Environmental Technologies -1.60 6.62 -3.00 -0.46 0.00 -2.48 0.01 0.01 0.00
2017‑07‑18 OTC IFUE Fuel Performance Solutions -1.89 1.15 -1.36 -1.67 0.00 -0.82 0.02 0.02 0.00
2017‑07‑18 OTC IMTV Imagination TV -0.00 14.46 -3.25 -0.41 0.00 -61.63 0.00 0.00 0.00
2017‑07‑18 OTC IPRU Innovative Product Opportunities -0.06 2.72 -0.68 -0.28 0.01 -67.13 0.00 0.00 0.00
2017‑07‑18 OTC JPEX JPX Global -0.86 1.31 -0.78 -1.11 0.00 -4,560.16 0.00 0.00 0.00
2017‑07‑18 OTC KRED KonaRed -36.35 3.11 0.00 -1.06 0.03 -7.08 0.08 0.08 0.00
2017‑07‑18 OTC LOGL Legend Oil and Gas -0.34 1.10 -5.15 -6.43 0.00 -1.90 0.00 0.00 0.00
2017‑07‑18 OTC LUSI Louisiana Food Co. -0.04 5.59 0.00 -0.02 0.00 -6.14 0.00 0.00 0.00
2017‑07‑18 OTC DCTH Delcath Systems 64.16 30.28 -18.16 0.68 0.00 -1.49 0.16 0.10 -38.27
2017‑07‑18 OTC NECA New America Energy -0.04 3.65 -0.46 -0.13 0.00 -5.88 0.00 0.00 0.00
2017‑07‑18 OTC DKAM Drinks Americas Holdings -0.01 0.57 -8.40 -22.91 0.09 -53.36 0.00 0.00 0.00
2017‑07‑18 OTC NPWZ Neah Power Systems -1.26 2.52 -3.70 -1.73 0.13 -15.01 0.00 0.00 0.00
2017‑07‑18 OTC ENRT Enertopia -35.11 3.37 -0.73 -0.24 0.05 -4.19 0.10 0.10 0.00
2017‑07‑18 OTC CBIS Cannabis Science -68.60 8.53 -8.72 -1.20 0.03 -59.30 0.07 0.07 0.00
2017‑07‑18 OTC ONCI On4 Communications -0.03 0.49 -0.17 -1.86 0.00 -7.48 0.00 0.00 0.00
2017‑07‑18 OTC AHII American Heritage International 36.03 1.35 0.00 -0.05 0.00 -18.04 0.01 0.01 0.00
2017‑07‑18 OTC CGNH CardioGenics Holdings -0.65 1.23 -0.77 -1.56 0.10 -8.26 0.01 0.01 0.00
2017‑07‑18 OTC RFMK Rapid Fire Marketing -128.28 8.97 -1.42 -0.74 0.00 -29.60 0.01 0.01 0.00
2017‑07‑18 OTC MYHI Mountain High Acquisitions -41.58 2.11 0.00 -0.41 0.00 -9.99 0.21 0.21 0.00
2017‑07‑18 OTC PNTV Players Network -10.82 2.82 -1.29 -0.63 0.00 -60.55 0.04 0.04 0.00
2017‑07‑18 OTC DEWM Dewmar International BMC -6.03 2.24 0.00 -1.07 0.02 -24.52 0.00 0.00 0.00
2017‑07‑18 OTC PEII Petron Energy II -0.03 1.95 0.00 -2.21 0.00 -165.56 0.00 0.00 0.00
2017‑07‑18 OTC NMUS Nemus Bioscience -3.02 1.09 -4.47 -2.91 0.04 -9.83 0.32 0.32 0.00
2017‑07‑18 OTC PGLO Pan Global -1.79 0.53 -0.11 -0.44 0.00 -41.59 0.01 0.01 0.00
2017‑07‑18 OTC PWAVQ Powerwave Technologies -0.00 2.37 -53.70 -32.70 16.32 -0.23 0.00 0.00 0.00
2017‑07‑18 OTC PPCH Propanc Health Group -0.03 3.07 -5.74 -5.44 0.00 -30.49 0.01 0.01 0.00
2017‑07‑18 OTC WCUI Wellness Center USA -193.83 3.06 -2.00 0.03 0.00 -7.44 0.41 0.41 0.00
2017‑07‑18 OTC PVHO Provision Holding -0.66 0.78 -3.68 -12.98 0.00 -5.03 0.07 0.07 0.00
2017‑07‑18 OTC PYHH PhyHealth -12.59 4.77 -1.42 -0.48 0.00 -6.64 0.17 0.17 0.00
2017‑07‑18 OTC QWTR Quest Water Global -1.06 0.67 0.00 -1.48 0.00 -44.94 0.01 0.01 0.00
2017‑07‑18 OTC RVUE RVUE Holdings 193.57 8.84 0.00 -0.16 0.00 -5.79 0.04 0.04 0.00
2017‑07‑18 OTC SANP Santo Mining -0.14 2.97 0.00 -0.43 0.00 -2.96 0.00 0.00 0.00
2017‑07‑18 OTC XTRN Las Vegas Railway Express -0.23 4.35 -7.16 -6.37 0.00 -10.58 0.00 0.00 0.00
2017‑07‑18 OTC AXMM Axiom -0.07 1.36 -0.98 -0.79 0.00 -9.19 0.00 0.00 0.00
2017‑07‑18 OTC IDDR IDdriven -5.40 1.07 -1.78 -4.00 0.01 -73.12 0.02 0.02 0.00
2017‑07‑18 OTC RSPI RespireRx Pharmaceuticals -0.01 1.68 -8.47 -5.49 0.05 -39.47 0.02 0.02 0.00
2017‑07‑18 OTC SAPX Seven Arts Entertainment -0.00 3.34 -18.19 -6.72 0.00 -1.44 0.00 0.00 0.00
2017‑07‑18 OTC SNRY Solar Energy Initiatives -0.02 0.67 -0.51 -2.13 0.00 -481.84 0.00 0.00 0.00
2017‑07‑18 OTC LCLP Life Clips -0.24 0.98 -2.25 -20.10 0.17 -78.37 0.01 0.01 0.00
2017‑07‑18 OTC TALK iTalk -0.29 0.54 -0.33 -2.40 0.00 -8.91 0.00 0.00 0.00
2017‑07‑18 OTC DTII Defense Technologies International -1.82 0.68 -1.33 -1.90 0.00 -114.65 0.01 0.01 0.00
2017‑07‑18 OTC EXOL PF Hospitality Group -0.56 1.32 -1.11 -1.41 0.03 -1.14 0.01 0.01 0.00
2017‑07‑18 OTC LITH U.S. Lithium 373.32 0.72 -0.10 -0.29 0.01 -6.67 0.04 0.04 0.00
2017‑07‑18 OTC OTTV Viva Entertainment Group -3.07 2.34 -3.92 -2.03 0.00 0.00 0.00 0.00
2017‑07‑17 NASDAQ ONS Oncobiologics -0.91 7.47 -35.88 -33.65 0.00 -1.64 1.14 0.90 -21.05
2017‑07‑14 OTC FUTL FutureLand 2,306.86 -0.37 -0.00 -0.80 0.00 -0.36 0.01 0.01 0.00
2017‑07‑14 OTC DNAX DNA Brands -0.01 1.21 -2.46 -2.56 0.11 -5.92 0.00 0.00 0.00
2017‑07‑14 OTC EZRT Energizer Tennis -0.05 0.99 -0.25 -0.44 0.00 -4,295.36 0.00 0.00 0.00
2017‑07‑14 OTC ESPI ESP Resources -0.04 0.45 -1.01 -4.54 0.11 -0.36 0.00 0.00 0.00
2017‑07‑14 OTC EPSC Epic Stores -0.14 2.13 -6.58 -3.22 0.00 -4.14 0.02 0.02 0.00
2017‑07‑14 OTC ENDV Endonovo Therapeutics -1.29 0.62 -5.41 -8.56 0.00 -41.89 0.06 0.06 0.00
2017‑07‑14 OTC FONU FONU2 -0.03 2.11 -1.66 -3.04 0.00 -1.04 0.00 0.00 0.00
2017‑07‑14 OTC BMSN Bio-Matrix Scientific Group 32.89 0.00 0.00 0.00 -194.08 0.00 0.00 0.00
2017‑07‑14 OTC BIEI Premier Biomedical -2.80 2.68 -0.64 -0.66 0.00 -45.38 0.01 0.01 0.00
2017‑07‑14 OTC BICX BioCorRx -18.34 0.73 -2.18 -8.13 0.00 -15.62 0.20 0.20 0.00
2017‑07‑14 OTC EMSF EMS Find 0.12 -0.22 -1.06 -0.21 0.00 41.04 0.00 0.00 0.00
2017‑07‑14 OTC EMAV EMAV Holdings -0.92 2.03 -0.41 -0.24 0.00 -6.02 0.02 0.02 0.00
2017‑07‑14 OTC ELTZ Elite Books -1.18 4.93 -0.39 -2.17 0.00 -28.69 0.01 0.01 0.00
2017‑07‑14 OTC EHOS Ehouse Global -0.14 2.57 0.00 -1.08 0.00 -478.32 0.00 0.00 0.00
2017‑07‑14 OTC ECOB Eco Building Products -0.06 0.59 -2.05 -45.10 0.00 -44.09 0.00 0.00 0.00
2017‑07‑14 OTC ECEZ Ecosciences -0.10 0.93 -0.91 -1.74 0.01 -37.51 0.00 0.00 0.00
2017‑07‑14 OTC DOMK DoMark International -0.00 0.91 -1.40 -3.33 -0.00 -2.35 0.00 0.00 0.00
2017‑07‑14 OTC NAMG North American Oil & Gas -0.44 1.55 0.00 -0.91 0.01 -4.79 0.01 0.01 0.00
2017‑07‑14 OTC CGAC Code Green Apparel -2.03 0.95 -1.63 -2.78 0.00 -60.83 0.01 0.01 0.00
2017‑07‑14 OTC CDNL Cardinal Resources -0.31 2.54 -4.37 -2.00 0.03 -14.32 0.00 0.00 0.00
2017‑07‑14 OTC BRGO Bergio International -3.27 2.03 0.00 -0.27 0.00 -0.34 0.00 0.00 0.00
2017‑07‑14 OTC BOTY Lingerie Fighting Championships -0.36 113.11 -1.80 -1.23 0.00 0.00 0.00 0.00
2017‑07‑14 OTC VAPE Vape Holdings -1.24 15.83 -1.80 -5.07 0.00 -6.05 0.01 0.01 0.00
2017‑07‑14 OTC MDBX Medbox -5.65 1.62 -20.13 -31.09 0.20 -51.81 0.01 0.01 0.00
2017‑07‑14 OTC VPCO Healthier Choices Management 721.92 -4.01 -10.28 0.41 0.00 -0.00 0.01 0.01 0.00
2017‑07‑14 OTC ASCK Auscrete -0.03 1.67 -0.35 -0.42 0.04 -9.55 0.00 0.00 0.00
2017‑07‑14 OTC SVFC Intellicell Biosciences -0.05 1.29 -5.52 -9.85 0.05 -4.94 0.00 0.00 0.00
2017‑07‑14 OTC MYDX MyDx -10.71 4.91 -4.22 -3.36 0.16 -87.44 0.01 0.01 0.00
2017‑07‑14 OTC BCCI Baristas Coffee 2.08 548.38 -3.24 -0.01 0.01 -1.03 0.01 0.01 0.00
2017‑07‑14 OTC APPO AlphaPoint Technology -12.08 2.38 -0.63 -0.35 0.00 -591.11 0.10 0.10 0.00
2017‑07‑14 OTC DROP Fuse Science -0.02 3.54 0.00 -2.30 0.00 -647.78 0.00 0.00 0.00
2017‑07‑14 OTC ACNV Accelera Innovations -0.13 0.81 -1.90 -2.38 0.00 -199.74 0.00 0.00 0.00
2017‑07‑14 OTC ABCE ABCO Energy -1.46 2.16 -0.80 -0.89 0.00 -5.37 0.01 0.01 0.00
2017‑07‑14 OTC FLSR FLASR -0.17 5.24 0.82 -0.84 0.00 -68.75 0.00 0.00 0.00
2017‑07‑14 OTC WINT Windtree Therapeutics -2.16 1.37 -38.04 -28.83 1.75 -4.66 1.28 1.28 0.00
2017‑07‑14 OTC XREG XR Energy -12.54 0.72 0.00 -0.04 0.02 -23.14 0.01 0.01 0.00
2017‑07‑14 OTC LEXG Lithium Exploration Group -0.01 3.24 -1.01 -5.80 0.00 -143.25 0.00 0.00 0.00
2017‑07‑14 OTC VOIL Virtus Oil and Gas -0.84 1.86 -5.08 -2.94 0.00 -155.53 0.03 0.03 0.00
2017‑07‑14 OTC VIZC VizConnect -0.00 1.57 -2.31 -2.13 0.00 -256.54 0.00 0.00 0.00
2017‑07‑14 OTC UOIP UnifiedOnline -0.09 0.38 -1.43 -4.89 0.03 -10.60 0.00 0.00 0.00
2017‑07‑14 OTC AGIN American Graphite Technologies -2.75 1.33 -0.21 -0.17 0.01 -0.51 0.02 0.02 0.00
2017‑07‑14 OTC QTMM Quantum Materials 14.30 5.86 -5.46 -1.04 0.32 -8.30 0.14 0.14 0.00
2017‑07‑14 OTC TXHD Textmunication Holdings -8.38 2.76 -0.82 -1.18 0.02 -803.07 0.00 0.00 0.00
2017‑07‑14 OTC MHRC Magnum Hunter Resources -0.01 2.51 -461.09 -312.48 40.87 -0.74 0.01 0.01 0.00
2017‑07‑14 OTC TPAC Trans-Pacific Aerospace -3.81 9.44 -4.32 -0.50 0.00 -1,148.06 0.00 0.00 0.00
2017‑07‑14 OTC THNS Thinspace Technology -0.02 0.54 -3.38 -15.45 0.05 -12.05 0.00 0.00 0.00
2017‑07‑14 OTC TBEV High Performance Beverages -0.02 0.94 -2.00 -5.18 0.00 -33.61 0.00 0.00 0.00
2017‑07‑14 OTC SWET Solar Wind Energy Tower -1.44 0.90 -1.17 -5.73 0.00 -24.98 0.00 0.00 0.00
2017‑07‑14 OTC TVMD 24 -0.44 0.61 -0.36 -0.61 0.01 -0.54 0.01 0.01 0.00
2017‑07‑14 OTC STSC Start Scientific -0.01 3.49 -6.73 -1.95 0.00 -15,058.47 0.00 0.00 0.00
2017‑07‑14 OTC SPWZ Steampunk Wizards -6.77 -0.09 -0.16 -0.01 0.00 1.20 0.02 0.02 0.00
2017‑07‑14 OTC SPCL Solaris Power Cells -0.42 8.70 -1.32 -0.16 0.06 -15.21 0.00 0.00 0.00
2017‑07‑14 OTC SLNN Saleen Automotive -0.10 0.88 -5.32 -9.67 0.06 -5.64 0.00 0.00 0.00
2017‑07‑14 OTC SIMH Sanomedics -0.00 1.39 -2.92 -5.05 0.02 -8.22 0.00 0.00 0.00
2017‑07‑14 OTC SGMD Sugarmade -3.61 0.75 -1.99 -3.27 0.00 -3.89 0.10 0.10 0.00
2017‑07‑14 OTC SGBY Signal Bay 0.37 8.82 -2.07 0.23 0.00 -1.64 0.02 0.02 0.00
2017‑07‑14 OTC SFRX Seafarer Exploration -6.69 1.39 -0.67 -0.97 0.00 -13.49 0.00 0.00 0.00
2017‑07‑14 OTC RCHA Rich Pharmaceuticals -0.02 1.36 -0.95 -5.33 0.00 -496.30 0.00 0.00 0.00
2017‑07‑14 OTC QSIM QuantumSphere -0.35 1.94 -4.95 -2.25 0.00 -5.09 0.01 0.01 0.00
2017‑07‑14 OTC PTOP Peer to Peer Network -1.20 11.74 -0.31 -0.03 0.00 -3.95 0.00 0.00 0.00
2017‑07‑14 OTC DSOX Triton Emission Solutions -0.06 0.45 0.00 -11.57 0.01 -263.55 0.01 0.01 0.00
2017‑07‑14 OTC SPDL Spindle -18.29 14.97 -8.94 -0.61 0.02 -22.94 0.17 0.17 0.00
2017‑07‑14 OTC PFWI Petrone Worldwide -40.88 1.30 -0.84 -5.09 0.08 -27.84 0.07 0.07 0.00
2017‑07‑14 OTC OWOO One World Holdings -0.12 0.75 0.00 -17.58 0.00 -106.96 0.00 0.00 0.00
2017‑07‑14 OTC NGMC Next Generation Management -0.71 5.94 -0.42 -0.81 0.15 -55.12 0.00 0.00 0.00
2017‑07‑14 OTC VHUB Vapor Hub International -1.87 0.78 0.00 -0.81 0.00 -0.42 0.00 0.00 0.00
2017‑07‑14 OTC VRCI Verde Science -0.10 3.29 -1.90 -0.79 0.00 -20,409.99 0.00 0.00 0.00
2017‑07‑14 OTC LVVV Livewire Ergogenics -2.19 6.12 -2.89 -0.68 0.00 -13.51 0.00 0.00 0.00
2017‑07‑14 OTC ECIG Electronic Cigarettes International Group -0.02 0.62 -44.64 -70.96 0.95 -0.46 0.01 0.01 0.00
2017‑07‑14 OTC OPMZ 1pm Industries -7.01 -48.21 -0.75 11.52 0.00 387.00 0.01 0.01 0.00
2017‑07‑14 OTC KAYS Kaya Holdings -1.66 0.96 -1.76 -20.99 0.29 -65.84 0.20 0.20 0.00
2017‑07‑14 OTC PHOT Growlife -8.16 1.15 -2.81 -6.71 0.21 -18.39 0.01 0.01 0.00
2017‑07‑14 OTC SRNA Surna 253.97 1.55 -0.53 -2.11 0.00 -1.55 0.19 0.19 0.00
2017‑07‑14 NASDAQ CAPR Capricor Therapeutics -8.55 4.70 -16.98 -4.00 8.90 -1.04 0.68 1.37 101.47
2017‑07‑14 OTC OCLG Oncologix Tech -0.11 1.97 -0.57 -0.66 0.00 -0.61 0.00 0.00 0.00
2017‑07‑14 OTC NVIC N-Viro International -0.08 1.30 -2.10 -1.76 0.10 -2.80 0.02 0.02 0.00
2017‑07‑14 OTC MSRT MassRoots 29.11 16.46 0.00 -1.10 0.27 -51.64 0.82 0.82 0.00
2017‑07‑14 OTC MSPC Metrospaces -0.14 1.34 -0.51 -7.63 0.01 -1.95 0.00 0.00 0.00
2017‑07‑14 OTC NPHC Nutra Pharma -2.59 0.77 -2.04 -4.48 0.00 -18.84 0.01 0.01 0.00
2017‑07‑14 OTC MNTM Mount TAM Biotechnologies -8.58 2.75 -2.08 -0.79 0.12 -5.74 0.20 0.20 0.00
2017‑07‑14 OTC MELY Microelectronics Technology Co. -0.00 2.32 -0.64 -0.91 0.02 -3.03 0.00 0.00 0.00
2017‑07‑14 NASDAQ TBIO Transgenomic 0.26 0.39 -7.82 -19.35 0.38 -6.05 0.52 0.52 0.00
2017‑07‑14 OTC LOGG LifeLogger Technologies -0.02 2.66 -1.50 -1.23 0.00 -29.03 0.00 0.00 0.00
2017‑07‑14 NASDAQ EYEG Eyegate Pharmaceuticals -4.39 40.12 0.00 -1.93 0.00 -1.36 1.35 0.54 -60.15
2017‑07‑14 OTC KBLB Kraig Biocraft Laboratories -18.25 1.30 -2.95 -2.36 0.07 -8.01 0.07 0.07 0.00
2017‑07‑14 OTC JAMN Jammin Java -0.26 1.52 0.00 -3.43 0.01 -2.09 0.01 0.01 0.00
2017‑07‑14 OTC IMUN Immune Therapeutics -3.96 3.86 -14.27 -5.13 0.02 -259.28 0.04 0.04 0.00
2017‑07‑14 OTC IGMB iGambit 5.33 1.27 -0.45 -5.87 0.02 -14.55 0.25 0.25 0.00
2017‑07‑14 OTC MEEC Midwest Energy Emissions -36.62 3.40 2.06 -4.97 2.36 -0.75 1.25 1.25 0.00
2017‑07‑14 OTC ADTM Adaptive Medias -0.01 3.71 -17.33 -4.88 0.00 -9.31 0.00 0.00 0.00
2017‑07‑14 OTC HEVI Heavy Earth Resources -0.26 2.28 -1.95 -4.31 0.00 -3,362.93 0.02 0.02 0.00
2017‑07‑14 OTC HDSI HDS International -0.01 1.03 -0.67 0.42 0.00 -0.46 0.00 0.00 0.00
2017‑07‑14 OTC HCTI Hybrid Coating Technologies -0.01 1.01 -4.85 -6.66 0.00 -5.76 0.00 0.00 0.00
2017‑07‑14 OTC SOUP Soupman -0.58 0.73 -3.42 -8.59 0.02 -4.57 0.02 0.02 0.00
2017‑07‑14 OTC GRSU Greenhouse Solutions -5.51 30.22 -2.82 -0.09 0.12 -7.01 0.02 0.02 0.00
2017‑07‑14 OTC AMZZ Amazonica -0.00 1.12 -0.09 -1.54 0.00 -63.92 0.00 0.00 0.00
2017‑07‑14 OTC GNPT Green Parts International -0.11 1.77 -2.74 -1.89 0.04 -0.65 0.00 0.00 0.00
2017‑07‑14 OTC SNWV SANUWAVE Health -2.01 0.93 -3.32 -6.91 0.04 -6.41 0.13 0.13 0.00
2017‑07‑14 OTC ALKM Alkame Holdings -0.13 1.46 0.00 -2.05 0.00 -3.99 0.00 0.00 0.00
2017‑06‑23 OTC BRVO Bravo Multinational 0.03 0.81 -1.88 -2.71 0.00 -10.70 0.00 0.00 0.00
2017‑06‑23 OTC MEDA Media Analytics 0.65 0.42 -0.13 0.94 0.00 -16.56 0.03 0.03 0.00
2017‑06‑02 OTC PLSB Pulse Beverage -2.84 2.38 -2.57 -1.45 0.08 -2.56 0.01 0.01 0.00
2017‑04‑17 OTC MJTK CannaSys -16.72 6.45 -1.60 -0.75 0.00 -21.85 0.01 0.01 0.00
2017‑04‑11 NYSE CAS A.M. Castle & Co. 0.05 0.00 0.00 33.98 0.00 0.00 0.41 0.41 0.00
2017‑04‑03 OTC NRTHF Northern Power Systems -0.97 3.50 -8.97 -2.56 5.80 -0.48 0.14 0.14 0.00