NameIRR 15%
CreatorTom
Latest Trade2017-12-15
Performance42.879
Current Holdings378
Rules
PriceToBook < 1;
roe > 12%;
( OperatingIncomeA * 0.70 ) / ( BookValue - CashAndEquivalents ) > 0.2;
roe / roa < 0.7;

Candidates to get an IRR of 15%


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
2017‑12‑01 OTC ARET Arete Industries 0.43 3.46 -4.40 -1.30 0.17 -2.24 0.10 0.10 0.00
2017‑11‑21 NASDAQ PRPO Precipio 0.44 0.39 -7.82 -19.35 0.38 -6.05 1.26 1.09 -13.83
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 0.63 0.16 -0.09 -0.19 0.00 -0.08 0.27 0.27 0.00
2017‑10‑31 NASDAQ DXTR Dextera Surgical 0.34 2.04 -14.60 -8.44 4.18 -1.94 0.18 0.09 -51.35
2017‑10‑31 OTC WLKR Walker Innovation 0.33 0.69 -5.27 24.60 24.63 1.10 0.40 0.40 0.00
2017‑10‑04 OTC AAPT All American Pet 0.04 0.66 -3.18 -4.57 0.00 -3.45 0.00 0.00 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 XFCH X-Factor Communications Holdings 0.00 2.77 -2.24 -1.23 0.19 -7.70 0.05 0.05 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 GOPH Gopher Protocol 1.98 -1.36 -0.80 0.00 -119.31 1.03 1.03 0.00
2017‑09‑29 OTC MDNT Medient Studios 0.05 0.71 0.00 -0.05 0.03 -42.39 0.00 0.00 0.00
2017‑09‑29 OTC BARA Banyan Rail Services 0.97 1.16 -0.86 -0.75 0.00 -6.14 0.80 0.80 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
2017‑09‑07 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 LSBK Lake Shore Bancorp 1.27 0.05 0.00 76.03 44.37 0.01 15.75 16.25 3.17
2017‑08‑01 NASDAQ FULT Fulton Financial 1.40 0.08 0.00 2,121.11 0.00 0.01 18.30 18.15 -0.82
2017‑08‑01 NASDAQ CHEV Cheviot Financial 1.05 0.01 0.00 96.47 0.00 0.00 15.01 15.01 0.00
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 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 NEWS NewStar Financial 0.83 0.04 48.65 647.42 62.54 0.01 11.10 11.68 5.23
2017‑08‑01 NASDAQ SBSI Southside Bancshares 1.80 0.10 0.00 518.27 184.51 0.01 35.07 34.64 -1.23
2017‑08‑01 NASDAQ IBOC International Bancshares 0.08 0.00 1,724.67 0.00 0.01 35.50 39.25 10.56
2017‑08‑01 NYSE CIA Citizens 1.48 0.01 0.00 249.10 45.00 0.00 8.09 7.55 -6.67
2017‑08‑01 NASDAQ GBCI Glacier Bancorp 2.44 0.11 0.00 1,116.87 220.21 0.01 35.20 38.76 10.11
2017‑08‑01 NYSE FCF First Commonwealth Financial 1.56 0.08 0.00 749.93 128.03 0.01 13.05 14.79 13.33
2017‑08‑01 OTC TYFG Tri County Financial Group 1.36 0.07 0.00 104.43 17.20 0.01 32.50 32.50 0.00
2017‑08‑01 NASDAQ GABC German American Bancorp 2.24 0.11 0.00 330.27 0.00 0.01 35.21 36.67 4.15
2017‑08‑01 AMEX ACY Aerocentury 0.50 0.03 0.00 42.50 6.53 0.01 11.65 14.65 25.75
2017‑08‑01 NASDAQ MFNC Mackinac Financial 1,236.05 0.06 0.00 78.61 57.68 0.00 14.49 15.80 9.04
2017‑08‑01 AMEX IPB Merrill Lynch Depositor 0.00 0.00 0.00 64,400.00 10,550.00 0.00 27.05 28.31 4.66
2017‑08‑01 NYSE RSE Rouse Properties 2.10 0.08 52.27 519.65 6.52 0.02 18.36 18.36 0.00
2017‑08‑01 AMEX ORM Owens Realty Mortgage 0.73 0.13 -3.77 215.53 24.37 0.11 17.35 16.68 -3.86
2017‑08‑01 NASDAQ SASR Sandy Spring Bancorp 1.65 0.09 0.00 533.57 102.18 0.01 40.24 39.58 -1.64
2017‑08‑01 NASDAQ SNBC Sun Bancorp 1.43 0.19 0.00 319.71 93.46 0.03 24.45 25.00 2.25
2017‑08‑01 NASDAQ CTBI Community Trust Bancorp 1.60 0.09 0.00 500.62 166.42 43.65 48.95 12.14
2017‑08‑01 NASDAQ ASRVP AmeriServ Financial, Inc. Capital Trust I 5.31 0.02 0.00 95.39 28.68 0.00 28.50 27.90 -2.11
2017‑08‑01 NASDAQ FCAP First Capital 1.47 0.09 9.40 75.73 0.00 0.01 31.00 36.43 17.52
2017‑08‑01 NYSE MIC Macquarie Infrastructure 0.05 321.14 2,952.89 0.00 0.02 76.15 64.89 -14.79
2017‑08‑01 NASDAQ ASBB ASB Bancorp 1.78 0.01 0.00 91.14 53.31 44.75 45.10 0.78
2017‑08‑01 NYSE BHLB Berkshire Hills Bancorp 1.16 0.05 0.00 1,093.30 92.05 0.01 37.15 38.30 3.10
2017‑08‑01 NASDAQ AAPC Atlantic Alliance Partnership 7.30 0.04 -2.64 5.00 0.11 0.02 10.60 10.60 0.00
2017‑08‑01 NASDAQ BANFP BFC Capital Trust II 0.59 0.10 0.00 711.09 1,716.94 0.01 26.85 27.55 2.61
2017‑08‑01 NASDAQ BOTJ Bank of the James Financial Group 1.25 0.07 0.00 49.42 36.34 0.01 15.24 15.30 0.39
2017‑08‑01 NASDAQ TIVO TiVo 4.01 0.06 54.36 344.92 0.00 0.02 18.50 14.30 -22.70
2017‑08‑01 NASDAQ PGC Peapack Gladstone Financial 1.65 0.08 0.00 324.21 0.00 0.01 32.05 35.15 9.67
2017‑08‑01 NASDAQ BHBK Blue Hills Bancorp 1.27 0.02 0.00 386.91 38.36 0.00 19.05 21.60 13.39
2017‑08‑01 NASDAQ CARO Carolina Financial 2.03 0.11 0.00 163.19 45.24 0.01 34.19 37.17 8.72
2017‑08‑01 NASDAQ CART Carolina Trust Bank 1.32 0.05 0.00 29.03 0.00 0.00 8.02 9.70 20.95
2017‑08‑01 NASDAQ CATYW Cathay General Bancorp 0.96 0.10 0.00 1,828.54 167.89 0.01 17.25 23.21 34.55
2017‑08‑01 NASDAQ CBFV CB Financial Services 1.31 0.08 0.00 89.47 43.74 0.01 27.25 30.75 12.84
2017‑08‑01 NASDAQ CSFL Centerstate Banks 1.76 0.08 0.00 552.46 302.23 0.01 25.35 26.85 5.92
2017‑08‑01 NASDAQ CFBK Central Federal 1.54 0.04 0.00 39.29 27.96 0.00 2.23 2.58 15.70
2017‑08‑01 NASDAQ CHFN Charter Financial 1.32 0.06 0.00 203.15 120.14 0.01 18.40 18.31 -0.49
2017‑08‑01 NASDAQ CZFC Citizens First 1.30 0.10 0.00 42.36 0.00 0.01 22.00 23.74 7.91
2017‑08‑01 NASDAQ CIVB Civista Bancshares 1.51 0.13 0.00 137.62 0.00 0.01 20.53 21.50 4.72
2017‑08‑01 NASDAQ CWAY Coastway Bancorp 1.20 0.05 0.00 68.57 43.09 0.01 20.38 21.35 4.76
2017‑08‑01 NASDAQ COBZ CoBiz Financial 2.55 0.12 0.00 302.31 79.31 0.01 17.83 20.77 16.49
2017‑08‑01 NASDAQ CUBN Commerce Union Bancshares, Inc. 1.47 0.07 0.00 106.92 18.95 0.01 25.12 25.20 0.32
2017‑08‑01 AMEX CDOR Condor Hospitality Trust 1.05 0.35 2.02 67.97 0.00 0.17 10.77 10.08 -6.36
2017‑08‑01 NASDAQ LKFN Lakeland Financial 2.68 0.12 0.00 426.98 129.83 0.01 46.48 49.75 7.04
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 ICBK County Bancorp 1.57 0.08 0.00 131.29 71.80 0.01 24.91 32.56 30.71
2017‑08‑01 OTC JUVF Juniata Valley Financial 1.47 0.09 0.00 59.09 13.35 0.01 18.65 18.65 0.00
2017‑08‑01 NASDAQ MBWM Mercantile Bank 1.59 0.09 0.00 340.81 0.00 0.01 32.31 36.62 13.34
2017‑08‑01 NYSE OMF OneMain Holdings 1.06 0.08 0.00 3,066.00 916.00 0.01 27.00 25.50 -5.56
2017‑08‑01 NASDAQ NWFL Norwood Financial 1.79 0.06 0.00 111.08 14.31 0.01 42.74 33.70 -21.15
2017‑08‑01 NASDAQ PBBI PB Bancorp 0.95 0.03 0.00 84.54 4.64 0.00 10.35 10.85 4.83
2017‑08‑01 NASDAQ BSF Bear State Financial 1.56 0.07 0.00 233.43 80.57 0.01 9.33 10.23 9.65
2017‑08‑01 NASDAQ AFH Atlas Financial Holdings 1.55 0.02 0.00 127.34 40.17 0.01 15.45 18.20 17.80
2017‑08‑01 NASDAQ ABTX Allegiance Bancshares 1.69 0.08 0.00 279.82 192.43 0.01 38.00 39.45 3.82
2017‑08‑01 NYSE ABR Arbor Realty Trust 1.06 0.11 43.62 587.14 84.75 0.02 8.31 8.71 4.81
2017‑08‑01 NASDAQ BKSC Bank of South Carolina 2.14 0.13 0.00 40.61 30.17 0.01 19.05 18.60 -2.36
2017‑08‑01 NYSE WBS Webster Financial 2.02 0.08 0.00 2,527.01 0.00 0.01 51.63 56.56 9.55
2017‑08‑01 NASDAQ WTBA West Ban 2.32 0.14 0.00 165.38 0.00 0.01 23.25 26.25 12.90
2017‑08‑01 NASDAQ PBHC Pathfinder Bancorp 1.11 0.06 0.00 57.93 61.22 0.00 15.22 15.32 0.66
2017‑08‑01 NASDAQ ATLC Atlanticus Holdings 5.66 -1.10 0.00 5.79 68.58 -0.02 2.40 2.40 0.00
2017‑08‑01 NASDAQ LVNTA Liberty Interactive Ventures Corp Series A 0.22 0.19 968.00 6,772.00 0.00 0.06 60.19 56.68 -5.83
2017‑08‑01 NASDAQ NBTB NBT Bancorp 1.70 0.09 0.00 913.32 181.82 36.20 38.30 5.80
2017‑08‑01 NASDAQ OLBK Old Line Bancshares 1.77 0.09 0.00 150.67 34.46 0.01 28.53 30.28 6.13
2017‑08‑01 NASDAQ VIRT Virtu Financial 1.68 1.09 0.00 145.67 557.99 0.04 16.35 18.20 11.31
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 OTC TROLB Tootsie Roll Industries 3.50 0.09 92.41 711.36 49.51 0.07 40.00 40.00 0.00
2017‑08‑01 OTC CYDY CytoDyn -11.07 23.35 -27.33 -1.10 0.95 -3.20 0.61 0.61 0.00
2017‑08‑01 NASDAQ TCBIP Texas Capital Bancshares 0.59 0.08 0.00 2,009.56 2,501.15 0.01 25.55 25.48 -0.27
2017‑08‑01 NASDAQ FONR Fonar 1.77 0.29 0.00 82.91 11.34 26.40 24.15 -8.52
2017‑08‑01 NASDAQ FFWM First Foundation 1.90 0.08 0.00 284.26 123.21 0.01 17.42 18.77 7.75
2017‑08‑01 NYSE PFS Provident Financial Services 1.33 0.07 0.00 1,251.78 148.78 0.01 26.52 27.45 3.51
2017‑08‑01 NASDAQ BDGE Bridge Bancorp 1.54 0.09 0.00 407.99 86.95 0.01 32.40 36.30 12.04
2017‑08‑01 NASDAQ FFBCW First Financial Bancorp 1.09 0.10 0.00 865.22 0.00 0.01 16.87 15.97 -5.33
2017‑08‑01 NASDAQ FBNK First Connecticut Bancorp 1.49 0.06 0.00 260.18 44.48 0.01 25.75 26.65 3.50
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 1.15 0.09 0.00 161.65 73.20 0.01 21.41 22.70 6.03
2017‑08‑01 NASDAQ GBNK Guaranty Bancorp 2.11 0.07 0.00 352.38 64.39 0.01 26.75 28.45 6.36
2017‑08‑01 NASDAQ FITBI Fifth Third Bancorp 1.29 0.10 0.00 16,205.00 0.00 0.01 30.29 28.95 -4.42
2017‑08‑01 NASDAQ AMNB American National Bankshares 1.60 0.08 0.00 201.38 103.22 0.01 38.05 39.60 4.07
2017‑07‑21 NASDAQ TRMK Trustmark 1.38 0.07 0.00 1,520.21 350.12 0.01 31.94 33.06 3.51
2017‑07‑21 NASDAQ PLBC Plumas Bancorp 2.15 0.16 0.00 47.99 101.53 0.01 20.95 23.00 9.79
2017‑07‑21 NASDAQ OSBCP Old Second Capital Trust I 0.09 0.00 175.21 0.00 0.01 10.41 10.48 0.67
2017‑07‑21 NASDAQ OPOF Old Point Financial 1.46 0.04 0.00 93.99 0.00 32.44 29.97 -7.61
2017‑07‑21 NASDAQ OFED Oconee Federal Financial 1.95 0.06 0.00 85.96 6.42 0.01 28.00 30.35 8.39
2017‑07‑21 NASDAQ OVLY Oak Valley Bancorp 1.66 0.09 0.00 82.45 139.63 0.01 15.44 19.25 24.68
2017‑07‑21 NASDAQ NYMTP New York Mortgage Trust 3.90 0.08 0.00 848.08 101.90 0.01 24.98 24.94 -0.18
2017‑07‑21 NASDAQ NYMTO New York Mortgage Trust 3.86 0.08 0.00 848.08 101.90 0.01 24.81 24.87 0.24
2017‑07‑21 NASDAQ NCOM National Commerce 1.51 0.08 0.00 229.74 134.55 0.01 39.40 41.50 5.33
2017‑07‑21 NASDAQ SAL Salisbury Bancorp 0.00 0.00 0.00 0.00 42.55 45.05 5.88
2017‑07‑21 NASDAQ EBSB Meridian Bancorp 1.64 0.06 0.00 607.30 300.30 0.01 16.60 20.30 22.29
2017‑07‑21 NASDAQ HTBI HomeTrust Bancshares 1.21 0.03 0.00 397.65 78.97 0.00 24.05 27.35 13.72
2017‑07‑21 NASDAQ MELR Melrose Bancorp 0.99 0.03 0.00 43.30 0.00 0.01 17.74 19.25 8.51
2017‑07‑21 NASDAQ CBAN Colony Bankcorp 1.34 0.09 0.00 93.39 18.85 0.01 13.85 14.30 3.25
2017‑07‑21 NASDAQ HOVNP Hovnanian Enterprises -0.01 0.02 0.00 -128.51 285.73 -0.01 7.27 7.00 -3.71
2017‑07‑21 NASDAQ HBMD Howard Bancorp 1.67 0.06 0.00 85.79 0.00 0.01 19.85 22.70 14.36
2017‑07‑21 NASDAQ SMMF Summit Financial Group 1.62 0.11 0.00 155.36 51.21 0.01 21.17 27.18 28.39
2017‑07‑21 NASDAQ BANR Banner 1.35 0.07 83.47 1,305.71 241.77 0.01 55.92 56.31 0.70
2017‑07‑21 NASDAQ CIZN Citizens Holding Co. 1.25 0.08 0.00 85.06 20.79 0.01 25.75 23.60 -8.35
2017‑07‑21 NASDAQ IROQ IF Bancorp 0.86 0.05 0.00 83.97 5.45 0.01 20.00 19.95 -0.25
2017‑07‑21 AMEX VGZ Vista Gold 1.95 0.04 0.00 27.07 0.00 0.04 0.81 0.65 -20.37
2017‑07‑21 NYSE RWT Redwood Trust 1.26 0.09 0.00 1,146.27 257.61 0.02 17.35 15.08 -13.08
2017‑07‑21 NASDAQ INTLL INTL FCStone 1.06 0.01 0.00 449.90 314.90 0.00 25.41 25.41 0.00
2017‑07‑21 NYSE CDR Cedar Realty Trust 0.90 0.02 37.92 580.74 2.24 0.01 5.14 6.04 17.51
2017‑07‑21 NASDAQ MBTF MBT Financial 1.76 0.10 0.00 141.11 28.49 0.01 9.65 10.80 11.92
2017‑07‑21 NASDAQ MLVF Malvern Bancorp 1.63 0.13 0.00 94.59 113.43 0.01 24.70 27.65 11.94
2017‑07‑21 NASDAQ CBNJ Cape Bancorp 1.12 0.07 0.00 168.38 19.30 0.01 14.59 14.59 0.00
2017‑07‑21 NYSE RJD Raymond James Financial 0.67 0.11 0.00 5,581.71 3,669.67 0.02 25.41 25.41 0.00
2017‑07‑21 NYSE RFTA RAIT Financial Trust 11.33 0.13 -45.77 372.38 46.02 0.02 25.08 22.50 -10.29
2017‑07‑21 NYSE RFT RAIT Financial Trust 9.75 0.13 -45.77 372.38 46.02 0.02 24.16 19.50 -19.27
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 NASDAQ BSRR Sierra Bancorp 1.67 0.09 0.00 205.88 54.61 0.01 23.81 26.52 11.38
2017‑07‑21 NASDAQ HBNC Horizon Bancorp 1.55 0.07 0.00 340.86 72.66 0.01 26.26 27.52 4.80
2017‑07‑21 NASDAQ SUBK Suffolk Bancorp 1,634.73 0.09 0.00 215.03 124.85 0.01 27.25 27.25 0.00
2017‑07‑21 NASDAQ SFBS ServisFirst Bancshares 3.67 0.16 0.00 522.51 348.99 0.01 36.21 41.10 13.50
2017‑07‑21 NYSE OPY Oppenheimer Holdings 0.76 0.00 0.00 510.70 44.79 0.00 16.30 28.35 73.93
2017‑07‑21 NYSE OB OneBeacon Insurance Group 1.67 0.11 0.00 1,021.30 71.30 0.03 18.24 18.09 -0.82
2017‑07‑21 OTC MORE Monogram Residential Trust 1.51 0.01 0.00 1,129.09 56.27 0.00 10.18 10.18 0.00
2017‑07‑21 NYSE JMPB JMP Group 5.49 0.06 0.00 119.38 87.49 0.01 25.65 25.70 0.19
2017‑07‑21 NYSE STAR iStar Financial 0.95 0.10 0.00 1,016.56 1,912.45 0.02 11.77 11.77 0.00
2017‑07‑21 NASDAQ EGBN Eagle Bancorp 2.13 0.12 0.00 842.80 448.95 0.01 63.20 58.90 -6.80
2017‑07‑21 NYSE HCJ HCI Group 1.12 0.12 0.00 243.75 292.44 0.04 25.32 25.32 0.00
2017‑07‑21 NYSE TFG Goldman Sachs Group, Inc, Fixed Income Trust, Series 2011-1 0.12 0.09 0.00 86,893.00 116,610.00 0.01 25.08 25.08 0.00
2017‑07‑21 NYSE UMH UMH Properties 1.21 0.04 0.00 317.03 14.84 0.02 16.58 14.77 -10.92
2017‑07‑21 NASDAQ CPSS Consumer Portfolio Services 0.59 0.16 0.00 186.22 12.04 0.16 4.67 4.32 -7.49
2017‑07‑21 NYSE CABO Cable One 7.46 0.20 188.21 435.35 0.00 0.06 739.91 684.40 -7.50
2017‑07‑21 NASDAQ HFWA Heritage Financial 1.82 0.08 0.00 481.76 111.26 0.01 25.90 31.75 22.59
2017‑07‑21 NYSE BOCA Banc of California 1.26 0.12 0.00 980.24 611.83 0.01 24.99 24.99 0.00
2017‑07‑21 NYSE ABRN Arbor Realty Trust 3.15 0.11 43.62 587.14 84.75 0.02 25.45 25.55 0.39
2017‑07‑21 NASDAQ EBTC Enterprise Bancorp 1.73 0.09 0.00 214.79 50.69 0.01 35.84 35.08 -2.12
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 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 NASDAQ WSFSL WSFS Financial 1.09 0.09 0.00 687.34 733.37 0.01 25.50 24.99 -2.00
2017‑07‑21 NASDAQ WHLM Wilhelmina International 0.00 0.05 1.02 27.78 0.00 0.03 7.58 6.60 -12.99
2017‑07‑21 NASDAQ WBB Westbury Bancorp 0.91 0.04 0.00 81.08 22.36 0.00 19.90 19.86 -0.20
2017‑07‑21 NASDAQ WEBK Wellesley Bancorp 1.20 0.05 0.00 55.21 31.02 0.00 27.18 28.95 6.51
2017‑07‑21 NASDAQ WFBI WashingtonFirst Bankshare 2.13 0.07 0.00 178.59 0.00 0.01 34.27 34.42 0.44
2017‑07‑21 NASDAQ UNTY Unity Bancorp 1.88 0.12 0.00 106.29 0.00 0.01 17.90 20.70 15.64
2017‑07‑21 NASDAQ TBK Triumph Bancorp 1.69 0.07 0.00 289.35 80.56 0.01 29.05 32.80 12.91
2017‑07‑21 NASDAQ TRNS Transcat 2.15 0.11 7.93 38.91 0.00 0.05 12.90 13.30 3.10
2017‑07‑21 NASDAQ STRS Stratus Properties 1.80 -0.05 1.18 130.95 16.15 -0.01 30.15 30.45 1.00
2017‑07‑21 NASDAQ TFSL TFS Financial 2.47 0.05 0.00 1,689.96 268.22 0.01 15.66 15.14 -3.32
2017‑07‑21 NYSE TCI Transcontinental Realty Investors 1.47 0.00 17.65 205.88 0.00 0.00 25.18 33.99 35.01
2017‑07‑21 NASDAQ SFBC Sound Financial Bancorp 1.32 0.09 0.00 60.27 60.65 29.75 32.90 10.59
2017‑07‑21 NASDAQ SAMG Silvercrest Asset Management Group 2.38 0.21 14.64 47.30 39.56 0.09 13.50 14.70 8.89
2017‑07‑21 NASDAQ SLCT Select Bancorp 1.29 0.06 0.00 104.27 53.31 0.01 12.47 12.23 -1.92
2017‑07‑21 NASDAQ SBRAP Sabra Healthcare REIT 1.65 0.07 0.00 1,015.57 30.87 0.03 25.90 25.47 -1.66
2017‑07‑21 NASDAQ PVBC Provident Bancorp 1.95 0.06 0.00 109.15 17.58 0.01 21.15 24.65 16.55
2017‑07‑21 NASDAQ HWBK Hawthorn Bancshares 1.28 0.08 0.00 91.02 60.43 0.01 20.75 20.50 -1.20
2017‑07‑21 NASDAQ DNBF DNB Financial 1.43 0.05 0.00 94.84 19.49 0.00 35.25 33.55 -4.82
2017‑07‑21 NASDAQ UCBA United Community Bancorp 1.25 0.05 0.00 71.29 33.43 0.01 19.10 21.15 10.73
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 GFED Guaranty Federal Bancshares 1.30 0.08 0.00 69.97 10.72 0.01 21.60 22.17 2.64
2017‑07‑21 NASDAQ GRIF Griffin Industrial Realty 1.98 0.01 5.63 90.80 34.99 0.00 32.65 37.35 14.40
2017‑07‑21 NASDAQ GCBC Greene County Bancorp 3.24 0.13 0.00 83.52 0.00 0.01 25.25 33.60 33.07
2017‑07‑21 NYSE PSB PS Business Parks 2.15 0.09 0.00 1,613.26 132.66 0.07 129.52 128.60 -0.71
2017‑07‑21 NASDAQ FRPH FRP Holdings 0.00 0.05 12.02 182.34 0.00 0.03 46.90 44.35 -5.44
2017‑07‑21 NASDAQ GLBZ Glen Burnie Bancorp 0.90 0.03 0.00 33.81 0.00 0.00 10.73 11.20 4.38
2017‑07‑21 NYSE PNC PNC Financial Services Group 1.49 0.09 0.00 45,699.00 0.00 0.01 126.24 144.95 14.82
2017‑07‑21 NASDAQ HMNF HMN Financial 1.14 0.08 0.00 75.92 30.60 0.01 17.60 18.75 6.53
2017‑07‑21 NASDAQ FSBW FS Bancorp 1.53 0.12 0.00 75.34 0.00 0.01 43.09 55.33 28.41
2017‑07‑18 OTC XCLK Cross Click Media -0.01 1.16 -2.24 -3.67 0.00 -23.41 0.00 0.00 0.00
2017‑07‑18 OTC APTY APT Systems -0.83 1.73 -0.46 -0.41 0.03 -5.78 0.00 0.00 0.00
2017‑07‑18 OTC PLPL Plandai Biotechnology -0.42 1.55 -8.85 -6.50 0.01 -1.18 0.02 0.02 0.00
2017‑07‑18 AMEX REE Rare Element Resources 20.00 4.95 0.00 0.69 0.54 1.30 0.15 0.15 0.00
2017‑07‑18 OTC BLTA Baltia Air Lines -10.78 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 -0.63 34.94 -0.49 -0.02 0.00 -0.48 0.01 0.01 0.00
2017‑07‑18 OTC DGRI Dutch Gold Resources -0.09 0.98 -2.68 -4.66 0.00 -1.73 0.00 0.00 0.00
2017‑07‑18 OTC EEDG Energy Edge Technologies -0.04 3.70 0.00 -0.48 -0.01 -5.56 0.00 0.00 0.00
2017‑07‑18 OTC ENTK EnergyTek 19.31 0.00 -0.18 0.00 -27.49 0.62 0.62 0.00
2017‑07‑18 OTC ERHE ERHC Energy -0.05 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 0.03 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 0.00 0.00 -2.36 0.00 0.00 0.00
2017‑07‑18 OTC GRCK GREY CLOAK TECH -0.83 1.43 -0.83 -2.36 0.00 -23.06 0.12 0.12 0.00
2017‑07‑18 OTC GYST Graystone -0.04 8.51 -3.35 0.00 0.00 -27.93 0.01 0.01 0.00
2017‑07‑18 OTC HRDN DC Brands International -0.00 0.51 -0.44 -9.43 0.00 -95.62 0.00 0.00 0.00
2017‑07‑18 OTC AXPW Axion Power International -0.05 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 -0.05 2.72 -0.68 -0.28 0.01 -67.13 0.00 0.00 0.00
2017‑07‑18 OTC JPEX JPX Global -0.27 1.31 -0.78 -1.11 0.00 -4,560.16 0.00 0.00 0.00
2017‑07‑18 OTC KRED KonaRed -9.92 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 -1.56 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 DCTHD Delcath Systems -0.08 12.06 -16.44 -1.49 2.50 -7.59 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 -0.00 0.57 -8.40 -22.91 0.09 -53.36 0.00 0.00 0.00
2017‑07‑18 OTC NPWZ Neah Power Systems -0.99 2.52 -3.70 -1.73 0.13 -15.01 0.00 0.00 0.00
2017‑07‑18 OTC ENRT Enertopia -40.94 3.37 -0.73 -0.24 0.15 -4.19 0.10 0.10 0.00
2017‑07‑18 OTC CBIS Cannabis Science -118.78 8.53 -8.72 -1.20 0.03 -59.30 0.07 0.07 0.00
2017‑07‑18 OTC ONCI On4 Communications -0.01 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 -0.07 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 -122.12 8.97 -1.42 -0.74 0.00 -29.60 0.01 0.01 0.00
2017‑07‑18 OTC MYHI Mountain High Acquisitions -29.19 2.32 0.00 -0.41 0.05 -90.60 0.21 0.21 0.00
2017‑07‑18 OTC PNTV Players Network -27.36 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 -0.00 1.95 0.00 -2.21 0.00 -165.56 0.00 0.00 0.00
2017‑07‑18 OTC NMUS Nemus Bioscience -2.94 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 -0.04 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 -0.01 1.45 -5.74 -5.44 0.00 -302.29 0.01 0.01 0.00
2017‑07‑18 OTC WCUI Wellness Center USA -53.41 4.42 -2.20 -0.56 0.05 -14.55 0.41 0.41 0.00
2017‑07‑18 OTC PVHO Provision Holding -0.60 0.56 -3.68 -12.98 0.04 -15.54 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 -1.05 0.67 0.00 -1.48 0.00 -44.94 0.01 0.01 0.00
2017‑07‑18 OTC RVUE RVUE Holdings 180.34 8.84 0.00 -0.16 0.00 -5.79 0.04 0.04 0.00
2017‑07‑18 OTC SANP Santo Mining -0.01 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 -0.00 5.99 -7.31 -2.18 0.00 -14.57 0.00 0.00 0.00
2017‑07‑18 OTC AXMM Axiom -0.06 1.36 -0.98 -0.79 0.00 -9.19 0.00 0.00 0.00
2017‑07‑18 OTC IDDR IDdriven -0.38 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 -0.16 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 1.10 -1.33 -1.90 0.00 -5.51 0.01 0.01 0.00
2017‑07‑18 OTC EXOL PF Hospitality Group -0.34 1.32 -1.11 -1.41 0.03 -1.14 0.01 0.01 0.00
2017‑07‑18 OTC LITH U.S. Lithium -12.18 0.72 -0.10 -0.29 0.01 -6.67 0.04 0.04 0.00
2017‑07‑18 OTC OTTV Viva Entertainment Group -0.10 2.34 -3.92 -2.03 0.00 0.00 0.00 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 -0.13 2.11 -53.36 -30.12 0.00 -2.76 0.39 0.39 0.00
2017‑07‑18 OTC VEND Fresh Healthy Vending International -2.88 0.65 -10.48 -17.22 2.06 -0.63 1.00 1.00 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
2017‑07‑17 NASDAQ ONS Oncobiologics -1.02 10.26 -51.76 -5.20 0.14 -2.25 1.14 1.16 1.75
2017‑07‑14 OTC BCCI Baristas Coffee 1.75 548.38 -3.24 -0.01 0.01 -1.03 0.01 0.01 0.00
2017‑07‑14 OTC MYDX MyDx -0.33 4.91 -4.22 -3.36 0.16 -87.44 0.01 0.01 0.00
2017‑07‑14 OTC SVFC Intellicell Biosciences -0.02 1.29 -5.52 -12.28 0.05 -4.94 0.00 0.00 0.00
2017‑07‑14 OTC ASCK Auscrete -0.94 1.67 -0.35 -0.42 0.04 -9.55 0.00 0.00 0.00
2017‑07‑14 OTC VPCO Healthier Choices Management 362.41 4.35 -8.86 2.46 8.23 0.00 0.01 0.01 0.00
2017‑07‑14 OTC MDBX Medbox -7.04 1.62 -20.13 -31.09 0.02 -7.22 0.01 0.01 0.00
2017‑07‑14 OTC VAPE Vape Holdings -3.63 1.31 -2.79 -2.12 0.01 -11.16 0.01 0.01 0.00
2017‑07‑14 OTC APPO AlphaPoint Technology -28.93 2.38 -0.63 -0.35 0.00 -591.11 0.10 0.10 0.00
2017‑07‑14 OTC ALKM Alkame Holdings -0.11 1.46 0.00 -2.05 0.00 -3.99 0.00 0.00 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 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 -1.11 1.46 -1.80 -1.23 0.03 0.00 0.00 0.00
2017‑07‑14 OTC FONU FONU2 -0.00 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 -0.17 32.89 0.00 -1.64 0.00 -194.08 0.00 0.00 0.00
2017‑07‑14 OTC BIEI Premier Biomedical -3.21 2.68 -0.64 -0.66 0.00 -45.38 0.01 0.01 0.00
2017‑07‑14 OTC BICX BioCorRx -6.09 0.73 -2.18 -8.13 0.00 -15.62 0.20 0.20 0.00
2017‑07‑14 OTC ACNV Accelera Innovations -0.08 0.81 -1.90 -2.38 0.00 -199.74 0.00 0.00 0.00
2017‑07‑14 OTC ABCE ABCO Energy -0.07 2.16 -0.80 -0.89 0.00 -5.37 0.01 0.01 0.00
2017‑07‑14 OTC FLSR FLASR -0.11 5.24 0.82 -0.84 0.00 -68.75 0.00 0.00 0.00
2017‑07‑14 OTC WINT Windtree Therapeutics -0.37 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 -0.92 1.19 -1.01 -5.80 0.03 -8.21 0.00 0.00 0.00
2017‑07‑14 OTC VOIL Virtus Oil and Gas -0.60 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 -0.08 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 -14.80 5.86 -5.46 -1.04 0.32 -8.30 0.14 0.14 0.00
2017‑07‑14 OTC TXHD Textmunication Holdings -0.45 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 -2.11 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 -0.00 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 -0.64 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 34.32 -4.15 -0.16 -0.01 0.02 0.02 0.02 0.00
2017‑07‑14 OTC SPCL Solaris Power Cells -0.38 8.70 -1.32 -0.16 0.06 -15.21 0.00 0.00 0.00
2017‑07‑14 OTC NESC Nuverra Environmental Solutions -0.03 1.00 -117.39 -169.07 3.25 -0.49 0.05 0.05 0.00
2017‑07‑14 OTC SLNN Saleen Automotive -0.05 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 -0.23 0.75 -1.99 -3.27 0.00 -3.89 0.10 0.10 0.00
2017‑07‑14 OTC SGBY Signal Bay 29.61 6.27 -0.79 -0.41 0.15 -0.64 0.02 0.02 0.00
2017‑07‑14 OTC SFRX Seafarer Exploration -4.49 1.39 -0.67 -0.97 0.00 -13.49 0.00 0.00 0.00
2017‑07‑14 OTC RCHA Rich Pharmaceuticals -0.00 0.61 -0.95 -5.33 0.00 -61.12 0.00 0.00 0.00
2017‑07‑14 OTC QSIM QuantumSphere -0.19 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 -0.86 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 -18.90 14.97 -8.94 -0.61 0.02 -22.94 0.17 0.17 0.00
2017‑07‑14 OTC PFWI Petrone Worldwide -0.29 1.30 -0.84 -5.09 0.08 -27.84 0.07 0.07 0.00
2017‑07‑14 OTC OWOO One World Holdings -0.02 0.75 0.00 -17.58 0.00 -106.96 0.00 0.00 0.00
2017‑07‑14 OTC NGMC Next Generation Management -0.65 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 -1.50 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 -0.01 0.62 -44.64 -70.96 0.95 -0.46 0.01 0.01 0.00
2017‑07‑14 OTC OPMZ 1pm Industries 0.32 0.93 -0.75 11.52 0.00 0.85 0.01 0.01 0.00
2017‑07‑14 OTC KAYS Kaya Holdings -0.99 0.96 -1.76 -20.99 0.29 -65.84 0.20 0.20 0.00
2017‑07‑14 OTC PHOT Growlife -1.79 1.15 -2.81 -6.71 0.21 -18.39 0.01 0.01 0.00
2017‑07‑14 OTC SRNA Surna -2,311.93 1.55 -0.53 -2.11 0.00 -1.55 0.19 0.19 0.00
2017‑07‑14 NASDAQ CAPR Capricor Therapeutics -8.70 4.70 -16.98 -4.00 8.90 -1.04 0.68 1.65 142.65
2017‑07‑14 OTC OCLG Oncologix Tech -0.08 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 -39.68 16.46 0.00 -1.10 0.27 -51.64 0.82 0.82 0.00
2017‑07‑14 OTC MSPC Metrospaces -0.07 1.34 -0.51 -7.63 0.01 -1.95 0.00 0.00 0.00
2017‑07‑14 OTC NPHC Nutra Pharma -1.98 0.77 -2.04 -4.48 0.00 -18.84 0.01 0.01 0.00
2017‑07‑14 OTC MNTM Mount TAM Biotechnologies -11.09 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 -0.61 0.39 -7.82 -19.35 0.38 -6.05 0.52 0.52 0.00
2017‑07‑14 OTC LOGG LifeLogger Technologies -0.01 2.66 -1.50 -1.23 0.00 -29.03 0.00 0.00 0.00
2017‑07‑14 NASDAQ EYEG Eyegate Pharmaceuticals 30.64 40.51 0.00 -0.33 9.24 -1.37 1.35 1.27 -5.93
2017‑07‑14 OTC KBLB Kraig Biocraft Laboratories -18.19 1.30 -2.95 -2.36 0.07 -8.01 0.07 0.07 0.00
2017‑07‑14 OTC JAMN Jammin Java -0.37 1.52 0.00 -3.43 0.01 -2.09 0.01 0.01 0.00
2017‑07‑14 OTC IMUN Immune Therapeutics -1.69 3.86 -14.27 -5.13 0.02 -259.28 0.04 0.04 0.00
2017‑07‑14 OTC IGMB iGambit -1.69 1.27 -0.45 -5.87 0.02 -14.55 0.25 0.25 0.00
2017‑07‑14 OTC MEEC Midwest Energy Emissions -36.44 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 -0.69 0.00 -0.46 0.00 0.00 0.00
2017‑07‑14 OTC HCTI Hybrid Coating Technologies -0.00 1.01 -4.85 -6.66 0.00 -5.76 0.00 0.00 0.00
2017‑07‑14 OTC SOUP Soupman -0.51 0.73 -3.42 -8.59 0.02 -4.57 0.02 0.02 0.00
2017‑07‑14 OTC GRSU Greenhouse Solutions -41.75 30.22 -2.82 -0.09 0.12 -7.01 0.02 0.02 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 -2.02 0.93 -3.32 -6.91 0.04 -6.41 0.13 0.13 0.00
2017‑07‑14 OTC FUTL FutureLand 3.31 -0.00 -0.80 0.00 -2.23 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 -3.70 0.99 -0.25 -0.44 0.00 -1,216.82 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 -1.20 0.62 -5.41 -8.56 0.00 -41.89 0.06 0.06 0.00
2017‑07‑14 OTC EMSF EMS Find -0.51 -1.60 -1.06 -0.21 0.09 1.12 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 -0.14 1.14 -0.39 -2.17 0.00 -25.60 0.01 0.01 0.00
2017‑07‑14 OTC EHOS Ehouse Global -0.02 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 -0.16 0.93 -0.91 -1.74 0.04 -37.51 0.00 0.00 0.00
2017‑07‑14 OTC DROP Fuse Science -0.02 3.54 0.00 -2.18 0.00 -647.78 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 -0.28 1.55 0.00 -0.91 0.01 -4.79 0.01 0.01 0.00
2017‑07‑14 OTC CGAC Code Green Apparel -0.68 0.95 -1.63 -2.78 0.00 -60.83 0.01 0.01 0.00
2017‑07‑14 OTC CDNL Cardinal Resources -0.16 2.54 -4.37 -2.00 0.03 -14.32 0.00 0.00 0.00
2017‑06‑23 OTC MEDA Media Analytics 0.65 0.42 -0.13 -0.13 0.00 -16.56 0.03 0.03 0.00
2017‑06‑23 OTC BRVO Bravo Multinational -0.00 0.81 -1.88 -2.71 0.00 -10.70 0.00 0.00 0.00
2017‑06‑02 OTC PLSB Pulse Beverage -0.48 2.38 -2.57 -1.45 0.08 -2.56 0.01 0.01 0.00
2017‑04‑17 OTC MJTK CannaSys -13.26 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. -0.34 3.07 -70.29 -35.13 11.12 -0.33 0.41 0.41 0.00
2017‑04‑03 OTC NRTHF Northern Power Systems -1.28 3.50 -8.97 -2.56 5.80 -0.48 0.14 0.14 0.00