NameThe Magic Formula
CreatorTom
Performance1.471
Current Holdings827

Summary

The Magic Formula screen essentially ranks stocks on two metrics: low relative cost ("cheap") and high returns on capital ("quality" or "good").

Rules

( MarketCap + Debt + MinorityInterest - CashAndEquivalents ) / ( OperatingIncome ) < 7;
ROIC > .50;
        

Copy Screen Create Alert Delete
Buy Date Exchange Symbol Company Market Cap Debt Minority Interest Cash And Equivalents Operating Income ROIC Buy Price Current Price % Change
2018‑02‑16 OTC BMBM BMB Munai 0.30 0.00 0.00 0.00 -0.58 3.78 0.01 0.01 0.00
2018‑02‑14 NASDAQ JMBA Jamba 141.23 0.00 0.00 0.00 -22.17 1.63 9.06 9.37 3.42
2018‑02‑09 NASDAQ ALT Altimmune 23.32 0.00 0.00 0.00 -11.26 9.96 1.56 1.46 -6.41
2018‑02‑02 OTC TSPG TGI Solar Power Group 0.68 0.00 0.00 0.00 -0.22 2.49 0.00 0.00 0.00
2018‑01‑30 OTC PBFI Patriot Berry Farms 12.86 0.00 0.00 0.00 -1.35 2.09 0.15 0.15 0.00
2018‑01‑26 OTC LBYE Liberty Energy 0.24 0.00 0.00 0.00 -0.38 2.17 0.00 0.00 0.00
2018‑01‑26 OTC RMSL RemSleep Holdings 1.30 0.00 0.00 0.00 -0.20 0.66 0.36 0.36 0.00
2018‑01‑26 OTC MHRC Magnum Hunter Resources 2.61 1,060.64 0.00 40.87 -461.09 3.43 0.01 0.01 0.00
2018‑01‑26 OTC PNIK Precious Investments 67.26 0.00 0.00 0.00 -0.64 1.26 1.00 1.00 0.00
2018‑01‑26 OTC XFCH X-Factor Communications Holdings 0.94 0.00 0.00 0.00 -2.24 2.77 0.05 0.05 0.00
2018‑01‑26 OTC GNPT Green Parts International 0.20 3.73 0.00 0.04 -2.74 1.77 0.00 0.00 0.00
2018‑01‑26 OTC MANY Plures Technologies 0.23 1.95 -0.10 0.56 -4.44 14.59 0.04 0.04 0.00
2018‑01‑26 OTC GTSO Green Technology Solutions 0.67 1.37 0.00 0.00 -0.51 5.81 0.05 0.05 0.00
2018‑01‑26 OTC ONSM Onstream Media 8.64 0.68 0.00 0.00 -6.61 2.48 0.33 0.33 0.00
2018‑01‑26 OTC AGTK Agritek Holdings 12.11 0.00 0.00 0.00 -0.61 2.40 0.02 0.02 0.00
2018‑01‑26 NYSE MC Moelis & Co. 1,185.99 0.00 0.00 127.60 161.09 0.67 51.85 52.75 1.74
2018‑01‑26 OTC PRGB Protea Biosciences Group 28.59 0.00 0.00 0.00 -5.49 1.92 0.07 0.07 0.00
2018‑01‑26 OTC RGBP Regen Biopharma 7.46 0.00 0.00 0.00 -2.51 1.11 0.05 0.05 0.00
2018‑01‑26 OTC MPVC Modern PVC 0.06 0.00 0.00 0.00 -0.03 2.20 0.01 0.01 0.00
2018‑01‑26 OTC EXAD Experience Art and Design 0.05 0.00 0.00 0.29 0.00 1.42 0.00 0.00 0.00
2018‑01‑26 OTC JUHL Juhl Energy 62,669.53 5.24 1.04 1.59 -2.82 1.31 1,700.00 1,700.00 0.00
2018‑01‑26 OTC SANB Sanborn Resources 0.08 0.00 0.00 0.00 -0.29 2.04 0.00 0.00 0.00
2018‑01‑26 OTC MOJO Mojo Organics 4.11 0.00 0.00 0.00 -1.27 21.15 0.16 0.16 0.00
2018‑01‑26 OTC MEME MeeMee Media 2.15 0.00 0.00 0.00 -0.38 0.70 0.05 0.05 0.00
2018‑01‑26 OTC HVCW Harrison, Vickers & Waterman 0.08 0.00 -0.08 0.08 -0.10 5.01 0.00 0.00 0.00
2018‑01‑26 OTC POSC Positron 0.27 1.07 0.00 0.03 -2.74 3.09 0.02 0.02 0.00
2018‑01‑18 OTC SOAN AngioSoma 2.30 0.00 0.00 0.00 -0.46 2.69 0.05 0.05 0.00
2018‑01‑12 OTC PRDC Paradigm Resource Management 1.22 0.00 0.00 0.01 -0.19 1.86 0.05 0.05 0.00
2018‑01‑12 OTC AIKO Alternative Investment 1.95 0.00 0.00 0.01 -0.19 1.86 0.08 0.08 0.00
2018‑01‑09 NASDAQ MOXC Moxian 234.53 0.00 0.00 0.00 -13.61 4.63 3.32 3.60 8.43
2017‑12‑29 AMEX PLYM Plymouth Industrial REIT 64.02 0.00 0.00 6.47 -5.37 0.80 18.48 17.31 -6.33
2017‑12‑29 OTC DRUS Drone USA 11.65 0.00 0.00 0.00 -5.59 1.22 0.27 0.27 0.00
2017‑12‑28 OTC YUMM Yummies 2.50 0.00 0.00 0.00 -0.02 0.56 1.00 1.00 0.00
2017‑12‑21 OTC XSNX XsunX 1.12 0.00 0.00 0.00 -0.07 0.68 0.00 0.00 0.00
2017‑12‑19 OTC PVNC Prevention Insurance.com 9.38 0.00 0.00 0.00 -0.13 0.88 0.42 0.42 0.00
2017‑12‑14 NASDAQ GPP Green Plains Partners 285.22 0.00 0.00 0.00 64.16 0.82 17.55 18.00 2.56
2017‑12‑14 OTC TMRC Texas Mineral Resources 12.58 0.00 0.00 0.00 -1.98 1.92 0.28 0.28 0.00
2017‑12‑11 OTC KSIX KSIX Media Holdings 6.80 1.52 0.00 0.15 -3.11 170.85 0.08 0.08 0.00
2017‑12‑01 OTC ARET Arete Industries 1.47 0.00 0.00 0.17 -4.40 3.46 0.10 0.10 0.00
2017‑11‑30 NYSE GLD SPDR Gold Shares 36,725.71 0.00 0.00 0.00 -136.08 161.60 121.10 127.96 5.66
2017‑11‑24 NASDAQ MYND MYnd Analytics 11.08 0.00 0.00 5.45 -7.10 -1.56 3.77 2.68 -28.91
2017‑11‑22 OTC ISRB Inspired Builders 2.02 0.00 0.00 0.00 -0.04 1.05 0.02 0.02 0.00
2017‑11‑22 NASDAQ PRPO Precipio 7.72 0.04 0.00 0.38 -7.82 2.05 1.26 0.71 -43.87
2017‑11‑22 OTC WNDW SolarWindow Technologies 36.90 0.60 0.00 2.80 -3.73 170.08 3.08 3.08 0.00
2017‑11‑17 OTC PENC PEN 3.98 0.00 0.00 0.07 -0.75 2.51 1.30 1.30 0.00
2017‑11‑17 OTC AMPG Amplitech Group 6.15 0.00 0.00 0.24 0.47 0.75 0.07 0.07 0.00
2017‑11‑17 NASDAQ FCRE FC Global Realty 7.47 0.00 0.00 1.01 -11.99 9.42 1.09 0.94 -13.76
2017‑11‑17 OTC BLKU Blink Couture 1,946.27 0.00 0.00 0.14 -0.10 0.82 0.75 0.75 0.00
2017‑11‑17 OTC HDYN HyperDynamics 55.49 0.00 0.00 2.45 -25.69 5.40 1.56 1.56 0.00
2017‑11‑17 OTC GRMC Goldrich Mining 4.59 0.00 0.00 0.00 0.74 1.45 0.04 0.04 0.00
2017‑11‑10 NASDAQ DMPI DelMar Pharmaceuticals 25.72 0.01 0.00 0.00 0.00 1.22 0.84 1.06 26.19
2017‑11‑09 OTC RMHB Rocky Mountain High Brands 82.40 0.00 0.00 0.00 -7.12 1.27 0.09 0.09 0.00
2017‑11‑09 OTC SGBI Sangui BioTech International 1.88 0.00 0.00 0.00 -0.32 1.27 0.01 0.01 0.00
2017‑11‑09 OTC APYP APPYEA 1.51 0.00 0.00 0.00 -0.55 1.69 0.00 0.00 0.00
2017‑11‑09 NASDAQ MATR Mattersight 83.47 15.08 0.00 7.95 -18.81 3.29 2.90 2.23 -23.28
2017‑11‑09 OTC SMAK Smack Sportswear 0.09 0.00 0.00 0.64 -0.11 10.14 0.02 0.02 0.00
2017‑11‑09 OTC HLWD Almost Never Films 0.33 0.00 0.00 0.64 -0.11 10.14 0.07 0.07 0.00
2017‑11‑07 OTC TMEN ThermoEnergy 0.01 1.84 0.00 1.29 -5.86 0.70 0.00 0.00 0.00
2017‑11‑07 OTC KBIO KaloBios Pharmaceuticals 41.96 0.00 0.00 1.09 -18.82 6.17 2.80 2.80 0.00
2017‑11‑07 OTC NPHC Nutra Pharma 13.04 0.68 0.00 0.00 -2.04 0.96 0.01 0.01 0.00
2017‑11‑07 OTC TBEV High Performance Beverages 0.16 0.00 0.00 0.00 -2.00 0.93 0.00 0.00 0.00
2017‑11‑07 OTC BGMD BG Medicine 1.02 0.00 0.00 1.52 -4.63 2.68 0.09 0.09 0.00
2017‑11‑07 OTC CAFN Cachet Financial Solutions 43.46 1.75 0.00 5.73 -7.45 7.10 4.40 4.40 0.00
2017‑11‑07 OTC TCNT Toucan Interactive 12.07 0.00 0.00 0.00 -0.02 14.82 1.70 1.70 0.00
2017‑11‑07 OTC CNAB United Cannabis 82.49 0.00 0.00 0.65 -0.77 8.09 1.37 1.37 0.00
2017‑11‑07 OTC TDNT Trident Brands 27.14 0.00 0.00 4.13 -2.61 2.07 0.84 0.84 0.00
2017‑11‑07 OTC LITH U.S. Lithium 3.90 0.00 0.00 0.01 -0.10 0.72 0.04 0.04 0.00
2017‑11‑07 NYSE GSG iShares S&P GSCI Commodity-Indexed Trust 1,159.22 0.00 0.00 26.08 -5.10 15.87 16.31 2.77
2017‑11‑07 OTC TENG Trans Energy 50.17 0.00 0.00 0.00 -13.03 0.53 3.11 3.11 0.00
2017‑11‑07 OTC MYDX MyDx 23.52 0.00 0.00 0.16 -4.22 4.91 0.01 0.01 0.00
2017‑11‑07 OTC ASCK Auscrete 0.03 0.00 0.00 0.04 -0.35 1.67 0.00 0.00 0.00
2017‑11‑07 OTC TRUU True Drinks Holdings 21.62 0.00 0.00 0.22 -8.29 2.46 0.10 0.10 0.00
2017‑11‑07 OTC BARA Banyan Rail Services 1.12 0.00 0.00 0.00 -0.86 1.16 0.80 0.80 0.00
2017‑11‑07 OTC FLCR FullCircle Registry 0.72 0.06 0.00 0.13 -0.24 0.52 0.00 0.00 0.00
2017‑11‑07 OTC NAEI New Asia Energy 105.21 0.00 0.00 0.00 -0.44 109.98 0.18 0.18 0.00
2017‑11‑07 OTC OCFN Omega Commercial Finance 0.16 0.00 0.00 0.18 -2,515.90 566.21 0.00 0.00 0.00
2017‑11‑07 NYSE CMDT iShares Dow Jones-UBS Roll Select Commodity Index Trust 23.24 0.00 0.00 0.73 -0.07 37.03 37.44 1.11
2017‑11‑07 OTC GNID GeneSYS ID 0.45 0.00 0.00 0.03 -3.98 3.43 0.03 0.03 0.00
2017‑11‑07 OTC TSSI TSS 2.38 1.41 0.00 0.97 -0.63 2.84 0.14 0.14 0.00
2017‑11‑07 OTC EZTD EZTD 3.63 0.00 0.00 0.00 -3.37 1.04 0.70 0.70 0.00
2017‑11‑07 OTC OLBG OLB Group 4.04 0.00 0.00 0.00 -0.30 0.97 0.30 0.30 0.00
2017‑11‑07 OTC GRCK GREY CLOAK TECH 17.60 0.00 0.00 0.00 -0.83 1.43 0.12 0.12 0.00
2017‑11‑07 OTC BWMG Brownie's Marine Group 1.19 0.00 0.00 0.00 -0.02 1.36 0.02 0.02 0.00
2017‑11‑07 OTC PGLO Pan Global 1.40 0.00 0.00 0.00 -0.11 0.53 0.01 0.01 0.00
2017‑11‑07 OTC TRXD Trxade Group 8.69 0.00 0.00 0.17 -0.98 2.40 0.26 0.26 0.00
2017‑11‑07 OTC JGWE J.G. Wentworth 4.90 0.00 0.00 54.89 0.00 2.43 0.31 0.31 0.00
2017‑11‑07 OTC PGRD Proguard Acquisition 0.26 0.00 0.00 0.01 -0.44 9.02 0.06 0.06 0.00
2017‑11‑07 OTC DTII Defense Technologies International 2.70 0.00 0.00 0.00 -1.33 1.10 0.01 0.01 0.00
2017‑11‑07 OTC AGIN American Graphite Technologies 1.54 0.00 0.00 0.01 -0.21 1.33 0.02 0.02 0.00
2017‑11‑07 OTC NAGP Native American Energy Group 10.98 0.63 0.00 0.01 -3.64 0.90 0.22 0.22 0.00
2017‑11‑07 OTC NSPX Inspyr Therapeutics 4.31 0.00 0.00 0.02 -3.19 1.04 0.45 0.45 0.00
2017‑11‑07 OTC TUAA Tianhe Union Holdings 2,005.76 0.00 0.00 0.02 -0.35 -74.47 20.00 20.00 0.00
2017‑11‑07 NASDAQ CAPR Capricor Therapeutics 52.45 0.00 0.00 8.90 -16.98 4.70 2.00 1.85 -7.50
2017‑11‑07 OTC PLSB Pulse Beverage 6.94 0.00 0.00 0.08 -2.57 2.38 0.01 0.01 0.00
2017‑11‑07 OTC TMPS Tempus Applied Solutions Holdings 1.78 0.00 0.00 0.02 -5.14 0.99 0.10 0.10 0.00
2017‑11‑07 OTC AURT Attune RTD 0.02 0.00 0.00 0.00 -1.26 1.01 0.00 0.00 0.00
2017‑11‑07 OTC DKAM Drinks Americas Holdings 0.28 0.00 -0.00 0.09 -8.40 0.57 0.00 0.00 0.00
2017‑11‑07 OTC NUGN NuGene International 10.57 0.00 0.00 0.04 -9.09 2.06 0.25 0.25 0.00
2017‑11‑07 OTC AMRR American Metals Recovery and Recycling 0.18 0.00 0.00 0.09 -0.21 106.93 0.03 0.03 0.00
2017‑11‑07 OTC IMJN Imerjn 0.00 0.00 0.00 0.19 -2.71 2.54 0.00 0.00 0.00
2017‑11‑07 OTC ETFM 2050 Motors 2.50 0.00 0.00 0.00 -0.78 2.70 0.06 0.06 0.00
2017‑11‑07 OTC ARAO AuraSource 4.30 0.00 0.00 0.00 -0.97 0.54 0.06 0.06 0.00
2017‑11‑07 OTC TEXX Emperial Americas 0.21 0.00 0.00 0.21 -0.24 1.71 0.01 0.01 0.00
2017‑11‑07 OTC TPAC Trans-Pacific Aerospace 2.47 0.00 0.00 0.00 -4.32 9.44 0.00 0.00 0.00
2017‑11‑07 OTC ORFN Orion Financial Group 236,058.59 0.00 0.00 0.00 -0.02 0.86 1,157.15 1,157.15 0.00
2017‑11‑07 OTC SCHS SmartChase 1.36 0.00 0.00 0.00 -0.07 0.56 0.04 0.04 0.00
2017‑11‑07 OTC JYHW Jayhawk Energy 0.80 0.00 0.00 0.00 -0.94 0.82 0.00 0.00 0.00
2017‑11‑07 OTC PIEX Pioneer Exploration 0.06 0.00 0.00 0.00 -0.69 0.66 0.00 0.00 0.00
2017‑11‑07 NASDAQ VGGL Viggle 1.38 28.71 0.47 0.00 -53.36 45.36 0.42 0.42 0.00
2017‑11‑07 OTC BFDI Brekford 5.42 0.00 0.00 1.85 -1.01 2.19 0.11 0.11 0.00
2017‑11‑07 OTC WCVC West Coast Ventures Group 76.27 0.00 0.00 0.00 -0.25 0.99 2.50 2.50 0.00
2017‑11‑07 OTC IMTV Imagination TV 0.00 0.00 0.00 0.00 -3.25 14.46 0.00 0.00 0.00
2017‑11‑07 OTC INKN Shrink Nanotechnologies 0.20 0.00 0.00 0.00 -0.78 0.51 0.00 0.00 0.00
2017‑11‑07 NASDAQ AMEH Apollo Medical Holdings 122.26 0.00 0.00 30.20 -10.54 24.53 9.50 22.50 136.84
2017‑11‑07 OTC VGLS VG Life Sciences 1.08 0.00 0.64 0.00 -4.14 1.38 0.01 0.01 0.00
2017‑11‑07 OTC PACV Pacific Ventures Group 26.95 0.00 0.00 0.00 -0.37 0.53 0.80 0.80 0.00
2017‑11‑07 OTC RMCP Revolutions Medical 0.13 0.00 0.00 0.02 -5.84 0.89 0.00 0.00 0.00
2017‑11‑07 OTC VIZC VizConnect 0.30 0.00 0.08 0.00 -2.31 1.57 0.00 0.00 0.00
2017‑11‑07 OTC VKIN Viking Investments Group 11.92 4.09 0.00 0.57 -3.25 4.23 0.18 0.18 0.00
2017‑11‑07 OTC IPUB indiePub Entertainment 0.05 0.00 0.00 0.00 -23.92 1.96 0.01 0.01 0.00
2017‑11‑07 OTC GFTI Global Fashion Technologies 5.71 0.00 0.00 0.00 -1.26 0.05 0.30 0.30 0.00
2017‑11‑07 OTC AMZZ Amazonica 0.00 0.00 0.00 0.00 -0.09 1.12 0.00 0.00 0.00
2017‑11‑07 OTC BSGM BioSig Technologies 42.47 0.00 0.00 0.23 -11.16 4.16 1.50 1.50 0.00
2017‑11‑07 OTC UNSI Unified Signal 9.53 0.00 0.00 0.07 -8.46 17.74 0.14 0.14 0.00
2017‑11‑07 OTC CBIS Cannabis Science 179.00 0.00 0.00 0.03 -8.72 8.53 0.07 0.07 0.00
2017‑11‑07 OTC GRSO Grow Solutions Holdings 5.11 0.00 0.00 0.20 -3.47 2.23 0.10 0.10 0.00
2017‑11‑07 OTC RWFC Renewable Fuel 373.24 0.00 -5.58 0.00 -0.79 0.92 1.75 1.75 0.00
2017‑11‑07 OTC RWMI RegalWorks Media 0.31 0.00 0.00 0.00 -0.86 1.11 0.02 0.02 0.00
2017‑11‑07 OTC BLFR BlueFire Equipment 0.03 0.00 0.00 0.05 -0.14 2.21 0.00 0.00 0.00
2017‑11‑07 OTC VRME VerifyMe 4.15 0.00 0.00 0.76 -3.73 1.29 0.08 0.08 0.00
2017‑11‑07 OTC VTEQ VeriTeQ 0.14 0.00 0.00 0.00 -6.39 0.68 0.15 0.15 0.00
2017‑11‑07 OTC GTMM Guitammer 5.71 1.68 0.00 0.01 -0.76 0.96 0.06 0.06 0.00
2017‑11‑07 OTC VYCO Vycor Medical 4.30 0.00 0.00 0.32 -1.59 62.50 0.22 0.22 0.00
2017‑11‑07 OTC LATX Latitude 360 0.14 20.60 0.00 0.00 -23.00 2.20 0.00 0.00 0.00
2017‑11‑07 OTC UVFT UV Flu Technologies 1.34 0.00 0.00 0.00 -0.93 1.39 0.01 0.01 0.00
2017‑11‑07 OTC JPEX JPX Global 0.64 0.00 0.00 0.00 -0.78 1.31 0.00 0.00 0.00
2017‑11‑07 OTC ASCC Aristocrat Group 0.12 0.00 0.00 0.00 -1.54 2.97 0.03 0.03 0.00
2017‑11‑07 OTC SOUP Soupman 5.78 5.04 -0.68 0.02 -3.42 4.51 0.02 0.02 0.00
2017‑11‑07 OTC LEXG Lithium Exploration Group 5.51 0.00 0.00 0.03 -1.01 1.19 0.00 0.00 0.00
2017‑11‑07 OTC JTBK Jetblack 8.76 0.00 0.00 0.00 -0.02 2.22 0.13 0.13 0.00
2017‑11‑07 OTC KABX Kabe Exploration 0.03 0.00 0.00 0.37 0.00 3.28 0.00 0.00 0.00
2017‑11‑07 OTC CBBT Cerebain Biotech 4.60 0.00 0.00 0.00 -16.01 3.77 0.52 0.52 0.00
2017‑11‑07 OTC CGCC Canyon Gold 89.85 0.00 0.00 0.00 -1.33 1.10 0.20 0.20 0.00
2017‑11‑07 OTC VEND Fresh Healthy Vending International 38.95 0.00 0.00 0.00 -10.48 0.90 1.00 1.00 0.00
2017‑11‑07 OTC VICA HCi Viocare 25.24 0.00 0.00 0.07 -1.61 1.47 0.12 0.12 0.00
2017‑11‑07 OTC BPSR Biotech Products Services and Research 2.34 0.00 0.00 0.00 -1.04 1.60 0.02 0.02 0.00
2017‑11‑07 OTC KWIT Fuhuiyuan International Holdings 4.50 0.00 0.00 0.00 -0.09 1.10 0.23 0.23 0.00
2017‑11‑07 OTC WLGC WordLogic 1.35 0.00 0.00 0.00 -1.06 0.86 0.01 0.01 0.00
2017‑11‑07 OTC SIRG Sierra Resource Group 0.14 0.00 0.00 0.01 -1.23 0.51 0.00 0.00 0.00
2017‑11‑07 OTC CANL CannLabs 18.87 0.00 -2.87 0.02 -3.19 1.99 0.29 0.29 0.00
2017‑11‑07 OTC HLPN Helpeo 136.65 0.00 0.00 0.00 -0.02 0.77 4.71 4.71 0.00
2017‑11‑07 OTC BRWC Boreal Water Collection 1.42 0.00 0.00 0.13 -0.78 6.19 0.00 0.00 0.00
2017‑11‑07 OTC SLIO Solo International 0.15 0.00 0.00 0.00 -0.18 0.57 0.00 0.00 0.00
2017‑11‑07 OTC LIVV LivingVentures 3.82 0.00 -0.09 0.01 -2.22 2.69 0.06 0.06 0.00
2017‑11‑07 OTC PUMD ProUroCare Medical 0.07 0.00 0.00 0.00 -1.98 0.84 0.00 0.00 0.00
2017‑11‑07 OTC PETV PetVivo Holdings 7.51 0.00 0.00 0.00 -16.39 1.15 0.40 0.40 0.00
2017‑11‑07 OTC LNCMQ Lenco Mobile 0.02 13.10 0.00 0.45 -23.84 2.74 0.00 0.00 0.00
2017‑11‑07 OTC PFHS PF Hospitality Group 15.48 0.00 0.00 0.03 -1.11 1.32 0.10 0.10 0.00
2017‑11‑07 OTC HRAA Health Revenue Assurance Holdings 0.09 0.32 0.00 0.00 -4.80 1.43 0.00 0.00 0.00
2017‑11‑07 OTC WNDM Wound Management Technologies 7.86 0.00 0.00 0.15 -0.27 0.98 0.07 0.07 0.00
2017‑11‑07 NASDAQ NHTC Natural Health Trends 187.08 0.00 0.00 109.65 47.88 0.83 17.81 17.25 -3.14
2017‑11‑07 OTC WOLV Wolverine Technologies 0.69 0.00 0.00 0.00 -0.29 1.06 0.00 0.00 0.00
2017‑11‑07 OTC LVEN Chile Mining Technologies 0.03 0.00 0.00 0.00 -3.63 1.07 0.00 0.00 0.00
2017‑11‑07 OTC SHGT Success Holding Group International 6.19 0.00 -0.04 1.42 -0.03 4.18 0.16 0.16 0.00
2017‑11‑07 OTC MNTM Mount TAM Biotechnologies 10.47 0.00 0.00 0.12 -2.08 9.06 0.20 0.20 0.00
2017‑11‑07 OTC SCPD Star Century Pandaho 0.02 0.00 0.00 0.00 -0.78 1.35 0.01 0.01 0.00
2017‑11‑07 OTC NRTHF Northern Power Systems 3.35 0.00 0.00 5.80 -8.97 3.50 0.14 0.14 0.00
2017‑11‑07 OTC DOMK DoMark International 0.00 0.00 0.00 -0.00 -1.40 0.91 0.00 0.00 0.00
2017‑11‑07 AMEX TEUM Pareteum 59.35 0.00 0.00 0.00 -18.90 19.00 0.83 2.02 143.37
2017‑11‑07 OTC MCTC MicroChannel Technologies 0.09 0.00 0.00 0.00 -0.00 0.66 0.00 0.00 0.00
2017‑11‑07 OTC SLNN Saleen Automotive 1.04 6.26 0.00 0.06 -5.32 0.88 0.00 0.00 0.00
2017‑11‑07 OTC VAPE Vape Holdings 7.68 0.00 0.00 0.01 -2.79 1.31 0.01 0.01 0.00
2017‑11‑07 OTC VPCO Healthier Choices Management 293.49 0.00 0.00 8.23 -8.86 4.35 0.01 0.01 0.00
2017‑11‑07 OTC KBLB Kraig Biocraft Laboratories 56.15 0.00 0.00 0.07 -2.95 1.30 0.07 0.07 0.00
2017‑11‑07 OTC MEDD Medical Imaging 2.60 2.45 0.00 0.03 -0.48 2.59 0.08 0.08 0.00
2017‑11‑07 OTC IWSY ImageWare Systems 98.31 0.00 0.00 9.87 -9.46 7.56 1.05 1.05 0.00
2017‑11‑07 OTC ARLUF Aristocrat Leisure 58.10 0.00 0.00 0.00 -1.54 2.97 14.72 14.72 0.00
2017‑11‑07 OTC LOGX PeerLogix 3.11 0.00 0.00 0.00 -1.24 1.97 0.07 0.07 0.00
2017‑11‑07 NASDAQ RMR RMR Group 981.93 0.00 209.30 0.00 135.56 0.73 54.25 60.85 12.17
2017‑11‑07 OTC AXMM Axiom 0.07 0.00 0.00 0.00 -0.98 1.36 0.00 0.00 0.00
2017‑11‑07 OTC ABCE ABCO Energy 1.27 0.00 0.00 0.00 -0.80 2.17 0.01 0.01 0.00
2017‑11‑07 OTC IDDR IDdriven 22.18 0.00 0.00 0.01 -1.78 1.07 0.02 0.02 0.00
2017‑11‑07 OTC AROPQ Aeropostale 2.42 0.00 0.00 0.00 -119.41 3.84 0.03 0.03 0.00
2017‑11‑07 OTC SNNC Sibannac 7.80 0.29 0.00 0.00 -0.20 21.45 0.13 0.13 0.00
2017‑11‑07 OTC LOGL Legend Oil and Gas 2.17 0.00 0.00 0.00 -5.15 1.75 0.00 0.00 0.00
2017‑11‑07 OTC SAPX Seven Arts Entertainment 0.02 0.00 1.04 0.00 -18.19 3.34 0.00 0.00 0.00
2017‑11‑07 OTC THNS Thinspace Technology 0.19 2.10 0.00 0.05 -3.38 0.62 0.00 0.00 0.00
2017‑11‑07 OTC TKCI Turnkey Capital 0.78 0.00 0.00 0.02 -0.27 0.57 0.02 0.02 0.00
2017‑11‑07 OTC THRO Theron Resource Group 7.19 0.00 0.00 0.00 -0.08 0.95 0.91 0.91 0.00
2017‑11‑07 OTC EPXY Epoxy 0.19 0.00 0.00 0.00 -1.38 1.23 0.00 0.00 0.00
2017‑11‑07 OTC TNTY True Nature Holding 11.82 0.00 0.00 0.00 -4.41 4.58 0.67 0.67 0.00
2017‑11‑07 AMEX STRP Straight Path Communications 2,202.38 0.00 0.00 7.56 -43.01 2.61 180.27 183.35 1.71
2017‑11‑07 OTC LTDH Living 3D Holdings 3.99 0.00 0.00 0.00 -0.16 0.69 0.13 0.13 0.00
2017‑11‑07 OTC IVAP Prospect Ventures 0.35 0.00 0.00 0.00 -0.09 1.04 0.00 0.00 0.00
2017‑11‑07 OTC AUTR Autris 0.56 0.00 0.00 0.10 -0.52 15.05 0.01 0.01 0.00
2017‑11‑07 OTC TWSI Tristar Wellness Solutions 0.09 0.67 0.00 0.34 -5.12 0.80 0.00 0.00 0.00
2017‑11‑07 OTC EXOL PF Hospitality Group 0.98 0.00 0.00 0.03 -1.11 1.32 0.01 0.01 0.00
2017‑11‑07 OTC TXHD Textmunication Holdings 8.06 0.00 0.00 0.02 -0.82 2.76 0.00 0.00 0.00
2017‑11‑07 OTC SVFC Intellicell Biosciences 0.79 0.00 0.00 0.05 -5.52 1.29 0.00 0.00 0.00
2017‑11‑07 OTC TXHG TX Holdings 0.48 0.00 0.00 0.00 -0.01 0.09 0.01 0.01 0.00
2017‑11‑07 OTC AVLH Avalon Holding Group 60.66 0.00 0.00 0.03 -0.46 0.66 0.50 0.50 0.00
2017‑11‑07 OTC BETS Seaniemac International 0.25 0.00 -0.69 0.00 -0.64 0.51 0.00 0.00 0.00
2017‑11‑07 OTC PPRTF Passport Potash 0.20 0.00 0.00 0.00 -5.64 1.65 0.00 0.00 0.00
2017‑11‑07 OTC UAPC United American Petroleum 0.19 0.00 0.00 0.11 -0.66 1.36 0.00 0.00 0.00
2017‑11‑07 OTC GTII Global Tech Industries Group 24.48 0.00 0.00 0.07 -7.97 3.57 0.20 0.20 0.00
2017‑11‑07 OTC OBMP OncBioMune Pharmaceuticals 38.17 0.00 0.00 0.00 -1.80 2.44 0.25 0.25 0.00
2017‑11‑07 OTC YOSN Yosen Group 2.03 0.00 0.00 0.00 -1.26 0.70 0.18 0.18 0.00
2017‑11‑07 OTC ROYL Royale Energy 9.61 0.00 0.00 2.21 -4.83 0.92 0.44 0.44 0.00
2017‑11‑07 OTC AXPLF Arabella Exploration 0.51 0.00 0.00 0.00 -24.50 1.55 0.10 0.10 0.00
2017‑11‑07 OTC AXPUF Arabella Exploration 41.42 0.00 0.00 0.00 -24.50 1.55 8.25 8.25 0.00
2017‑11‑07 OTC PYHH PhyHealth 14.04 0.00 0.00 0.00 -1.42 4.77 0.17 0.17 0.00
2017‑11‑07 OTC UOIP UnifiedOnline 0.51 1.40 0.00 0.03 -1.43 0.54 0.00 0.00 0.00
2017‑11‑07 OTC QEBR Virtual Medical International 0.25 0.00 0.00 0.00 -0.10 507.55 0.01 0.01 0.00
2017‑11‑07 OTC QPRC Quest Patent Research 1.30 0.00 0.00 0.14 -0.68 0.71 0.00 0.00 0.00
2017‑11‑07 OTC GNSZ GenSpera 1.25 0.00 0.00 0.02 -3.19 1.04 0.13 0.13 0.00
2017‑11‑07 OTC NPWZ Neah Power Systems 2.70 0.00 0.00 0.13 -3.70 2.52 0.00 0.00 0.00
2017‑11‑07 OTC QUTR Quture International 4.54 0.38 0.00 0.00 -2.29 1.47 0.00 0.00 0.00
2017‑11‑07 OTC GLLA Gilla 19.15 0.18 0.00 0.08 -3.75 0.92 0.14 0.14 0.00
2017‑11‑07 OTC TSGL Staffing Group 0.34 0.00 0.01 0.00 -1.40 1.29 0.20 0.20 0.00
2017‑11‑07 OTC RCKE Rock Energy Resources 0.18 0.00 0.00 0.00 -1.10 0.66 0.00 0.00 0.00
2017‑11‑07 OTC GSIH General Steel Holdings 1.99 0.00 0.00 0.01 -10.81 31.17 0.10 0.10 0.00
2017‑11‑07 OTC USMN U.S. Rare Earth Minerals 1.01 0.00 0.00 0.02 -0.67 2.40 0.03 0.03 0.00
2017‑11‑07 OTC TSOI Therapeutic Solutions International 5.42 0.42 0.00 0.01 -1.04 1.62 0.01 0.01 0.00
2017‑11‑07 OTC NGMC Next Generation Management 0.72 0.07 0.00 0.15 -0.42 5.94 0.00 0.00 0.00
2017‑11‑07 OTC FTCY Global Future City Holding 18.39 0.00 0.00 0.00 -5.44 3.71 0.38 0.38 0.00
2017‑11‑07 OTC MTWO Roomlinx 16.32 2.58 -0.01 0.04 -25.39 2.81 0.12 0.12 0.00
2017‑11‑07 OTC UVND U-Vend 0.80 0.00 0.00 0.00 -2.26 3.96 0.03 0.03 0.00
2017‑11‑07 OTC SCRCQ ScripsAmerica 0.14 1.07 -0.26 0.16 -3.81 1.35 0.00 0.00 0.00
2017‑11‑07 OTC BOTY Lingerie Fighting Championships 0.59 0.00 0.00 0.00 -1.80 1.46 0.00 0.00 0.00
2017‑11‑07 OTC STWSQ STW Resources Holding 0.11 5.87 -0.35 0.00 -12.76 0.72 0.00 0.00 0.00
2017‑11‑07 OTC BLPG Blue Line Protection Group 4.75 0.01 0.00 0.00 -2.00 1.91 0.04 0.04 0.00
2017‑11‑07 OTC VNGE Vanguard Energy 213.20 0.00 0.00 0.00 -0.14 0.19 0.95 0.95 0.00
2017‑11‑07 OTC BIGG Big Tree Group 0.02 0.00 0.00 0.00 1.60 0.73 0.00 0.00 0.00
2017‑11‑07 OTC RPBC Redpoint Bio 0.13 0.00 0.00 0.01 -2.43 1.33 0.00 0.00 0.00
2017‑11‑07 OTC GETH Green Envirotech Holdings 5.01 0.15 0.00 0.00 -2.07 1.15 0.13 0.13 0.00
2017‑11‑07 OTC VNUE VNUE 0.18 0.00 0.00 0.00 -2.31 1.37 0.00 0.00 0.00
2017‑11‑07 OTC ISLV International Silver 0.52 0.00 0.00 0.00 -2.03 1.03 0.01 0.01 0.00
2017‑11‑07 AMEX PED Pedevco 1.83 0.00 0.00 0.94 -5.66 10.03 0.33 0.30 -9.39
2017‑11‑07 OTC RIOB Rio Bravo Oil 4.96 0.00 0.00 0.00 -13.32 1.20 0.15 0.15 0.00
2017‑11‑07 OTC LNTP Licont 0.54 0.00 0.00 0.00 -0.27 2.47 0.20 0.20 0.00
2017‑11‑07 OTC AXCG Eyes on the Go 2.94 0.00 0.00 0.12 -0.76 0.87 0.00 0.00 0.00
2017‑11‑07 OTC GACR Green Automotive 0.37 0.00 0.00 0.00 -13.04 1.04 0.00 0.00 0.00
2017‑11‑07 OTC LOTE Lot78 189.32 0.00 0.00 0.00 -0.90 47.96 0.67 0.67 0.00
2017‑11‑07 OTC SPRZ Spriza 3.48 0.00 0.00 0.33 -1.25 4.64 0.05 0.05 0.00
2017‑11‑07 OTC SGMZ Sungame 5.33 0.00 0.00 0.00 -1.41 0.51 0.03 0.03 0.00
2017‑11‑07 OTC SNRY Solar Energy Initiatives 0.04 0.00 0.00 0.00 -0.51 0.67 0.00 0.00 0.00
2017‑11‑07 OTC YPPN Yappn 5.67 2.49 0.00 0.44 -4.79 1.85 0.12 0.12 0.00
2017‑11‑07 OTC ACRT Advanced Credit Technologies 4.75 0.00 0.00 0.00 -0.46 1.83 0.08 0.08 0.00
2017‑11‑07 OTC CIBG Cibolan Gold 0.38 0.03 0.00 0.01 -0.61 2.80 0.02 0.02 0.00
2017‑11‑07 OTC ADGS ADGS Advisory 0.81 0.02 -0.16 0.00 1.84 0.74 0.02 0.02 0.00
2017‑11‑07 OTC CLSH CLS Holdings USA 4.81 0.00 0.00 0.26 -1.61 2.58 0.12 0.12 0.00
2017‑11‑07 OTC EFTB EFT Holdings 1.52 0.00 -0.07 0.81 -6.21 10.76 0.02 0.02 0.00
2017‑11‑07 OTC IGMB iGambit 31.10 0.00 0.00 0.02 -0.45 1.27 0.25 0.25 0.00
2017‑11‑07 OTC RBCF Rubicon Financial 0.25 0.00 0.00 0.31 -1.24 2.60 0.01 0.01 0.00
2017‑11‑07 OTC HLIX Helix TCS 113.38 0.00 0.00 0.13 -2.58 16.55 3.96 3.96 0.00
2017‑11‑07 OTC ZMSPF Zecotek Photonics 1.36 0.00 0.00 0.00 -1.85 1.00 0.20 0.20 0.00
2017‑11‑07 OTC IHSI Intelligent Highway Solutions 1.82 0.00 0.00 0.00 -0.53 0.78 0.00 0.00 0.00
2017‑11‑07 OTC FMCC Freddie Mac 7,373.52 1,961,561.00 0.00 6,848.00 0.00 0.00 2.28 2.28 0.00
2017‑11‑07 OTC IEEC India Ecommerce 0.18 0.00 0.00 0.00 -2.10 13.33 0.01 0.01 0.00
2017‑11‑07 OTC SFRX Seafarer Exploration 6.72 0.00 0.00 0.00 -0.67 1.39 0.00 0.00 0.00
2017‑11‑07 OTC PWVI PowerVerde 3.49 0.00 0.00 0.00 -0.06 0.88 0.11 0.11 0.00
2017‑11‑07 OTC DEAC Elite Data Services 0.41 0.00 0.00 0.00 -15.67 2.43 0.00 0.00 0.00
2017‑11‑07 NASDAQ TBIO Transgenomic 5.21 0.04 0.00 0.38 -7.82 2.05 0.52 0.52 0.00
2017‑11‑07 OTC BTHE Boston Therapeutics 3.02 0.00 0.00 0.30 -1.26 1.20 0.05 0.05 0.00
2017‑11‑07 OTC ELTZ Elite Books 2.32 0.00 0.00 0.00 -0.39 1.14 0.01 0.01 0.00
2017‑11‑07 NASDAQ ADES Advanced Emissions Solutions 240.02 0.00 0.00 26.82 -16.10 1.28 10.93 9.10 -16.74
2017‑11‑07 OTC IVFH Innovative Food Holdings 18.93 1.47 0.00 4.34 3.30 0.92 0.63 0.63 0.00
2017‑11‑07 OTC DJRT Dale Jarrett Racing Adventure 1.12 0.10 0.00 0.01 -0.36 0.73 0.03 0.03 0.00
2017‑11‑07 OTC ITCC InsPro Technologies 9.65 0.00 0.00 3.42 -2.71 0.70 0.05 0.05 0.00
2017‑11‑07 OTC GBEN Global Resource Energy 5.38 0.00 0.00 0.00 -0.68 2.10 0.07 0.07 0.00
2017‑11‑07 OTC SWVI Swingplane Ventures 0.23 0.00 0.00 0.00 -0.87 0.98 0.00 0.00 0.00
2017‑11‑07 OTC IGEN iGen Networks 5.10 0.00 0.00 0.07 -0.80 2.10 0.13 0.13 0.00
2017‑11‑07 OTC IMKI Immediatek 3.97 0.00 0.00 0.11 -1.31 0.60 0.25 0.25 0.00
2017‑11‑07 OTC CSHB Community Shores Bank 3.66 0.00 0.00 26.94 0.00 0.54 2.49 2.49 0.00
2017‑11‑07 OTC AJAC Aja Cannafacturing 13.86 0.00 0.00 0.01 -1.39 0.83 0.01 0.01 0.00
2017‑11‑07 OTC IMMD ImmuDyne 23.08 0.00 0.00 0.56 -1.17 3.44 0.52 0.52 0.00
2017‑11‑07 OTC HAUP Hauppauge Digital 0.51 0.00 0.00 1.46 -3.50 1.97 0.05 0.05 0.00
2017‑11‑07 OTC LKAI LKA Gold 10.38 0.00 0.00 0.00 -0.41 1.25 0.54 0.54 0.00
2017‑11‑07 OTC RIHT Rightscorp 3.23 0.00 0.00 0.00 -1.95 0.65 0.02 0.02 0.00
2017‑11‑07 OTC SNBP Sun BioPharma 11.01 0.30 0.00 0.94 -5.17 1.18 3.00 3.00 0.00
2017‑11‑07 OTC IPRU Innovative Product Opportunities 0.04 0.00 0.00 0.01 -0.68 2.72 0.00 0.00 0.00
2017‑11‑07 OTC SDEV Security Devices International 5.72 0.00 0.00 0.25 -1.69 1.94 0.10 0.10 0.00
2017‑11‑07 OTC SDIG StationDigital 0.09 0.00 0.00 0.02 -9.07 1.29 0.00 0.00 0.00
2017‑11‑07 OTC KEYP Keyuan Petrochemicals 0.20 15.40 25.69 10.03 -9.80 5.09 0.00 0.00 0.00
2017‑11‑07 OTC SURP Surepure 7.05 0.00 0.00 0.00 -1.41 0.86 0.09 0.09 0.00
2017‑11‑07 OTC SGBH Grand China Energy Group 18.69 0.00 0.00 0.00 -0.22 0.90 0.05 0.05 0.00
2017‑11‑07 OTC TVMD 24 0.37 0.10 0.00 0.01 -0.36 0.73 0.01 0.01 0.00
2017‑11‑07 OTC SGBY Signal Bay 24.82 0.00 0.00 0.00 -2.07 -15.92 0.02 0.02 0.00
2017‑11‑07 NASDAQ MPET Magellan Petroleum 3,022.34 0.00 0.00 138.02 -5.30 2.83 14.21 14.21 0.00
2017‑11‑07 OTC AMRD American Riding Tours 45.29 0.00 0.00 0.00 -4.41 3.39 1.50 1.50 0.00
2017‑11‑07 OTC SGMD Sugarmade 21.48 0.00 0.00 0.00 -1.99 0.75 0.10 0.10 0.00
2017‑11‑07 OTC BEBE bebe stores 42.26 0.00 0.00 0.00 -41.78 12.52 5.21 3.75 -28.02
2017‑11‑07 OTC LMNK Lifestyle Medical Network 8.54 0.00 0.00 0.05 -2.41 2.18 0.24 0.24 0.00
2017‑11‑07 OTC LOGG LifeLogger Technologies 0.04 0.00 0.00 0.00 -1.50 2.66 0.00 0.00 0.00
2017‑11‑07 OTC NDMT NOWNEWS DIGITAL MEDIA TECHNOLOGY 94.60 0.00 0.00 0.35 -3.70 2.68 4.10 4.10 0.00
2017‑11‑07 OTC ACLP AccelPath 0.01 0.00 0.00 0.00 -0.64 1.76 0.00 0.00 0.00
2017‑11‑07 OTC LTTC Lattice 2.09 0.00 0.00 0.13 -2.93 0.75 0.02 0.02 0.00
2017‑11‑07 OTC MLFB Major League Football 3.28 0.00 0.00 0.02 -5.13 3.63 0.06 0.06 0.00
2017‑11‑07 OTC FBER Agritech Worldwide 1.55 0.00 0.00 0.02 -2.65 0.51 0.01 0.01 0.00
2017‑11‑07 OTC MLHC M Line Holdings 0.36 0.12 0.00 0.00 -2.16 0.80 0.00 0.00 0.00
2017‑11‑07 NASDAQ APRI Apricus Biosciences 42.30 0.00 0.00 8.46 -13.41 0.99 1.65 1.04 -36.97
2017‑11‑07 NASDAQ GTXI GTx 10,128.21 0.00 0.00 0.00 -0.92 1.16 7.51 15.55 107.06
2017‑11‑07 OTC MCET MultiCell Technologies 1.08 0.00 -1.34 0.36 -0.72 3.67 0.00 0.00 0.00
2017‑11‑07 OTC NNAN NaturalNano 0.21 0.00 0.00 0.04 -0.13 1.00 0.03 0.03 0.00
2017‑11‑07 OTC AMSE American Sands Energy 0.35 0.00 0.00 0.00 -2.69 15.48 0.01 0.01 0.00
2017‑11‑07 OTC EVSI Envision Solar International 17.88 0.00 0.00 0.00 -2.79 1.90 0.14 0.14 0.00
2017‑11‑07 OTC DCTH Delcath Systems 0.26 0.00 0.00 2.50 -16.44 12.06 0.10 0.10 0.00
2017‑11‑07 OTC LCLP Life Clips 1.07 0.00 0.00 0.17 -2.25 0.98 0.01 0.01 0.00
2017‑11‑07 NASDAQ MESG Xura 625.46 0.00 0.00 120.22 -68.37 0.67 25.00 25.00 0.00
2017‑11‑07 OTC ERGO Entia Biosciences 1.01 0.00 0.00 0.08 -1.31 0.71 0.03 0.03 0.00
2017‑11‑07 OTC AMAR Amarillo Biosciences 5.25 0.00 0.00 0.15 -0.67 0.83 0.23 0.23 0.00
2017‑11‑07 OTC FARE World Moto 2.09 0.00 0.00 0.00 -0.21 0.50 0.00 0.00 0.00
2017‑11‑07 OTC BBTH bBooth 13.01 0.00 0.00 0.03 -3.13 1.23 0.11 0.11 0.00
2017‑11‑07 OTC BCCI Baristas Coffee 2.97 0.00 -0.02 0.01 -3.24 548.38 0.01 0.01 0.00
2017‑11‑07 OTC NVIC N-Viro International 0.20 1.06 0.00 0.10 -2.10 3.25 0.02 0.02 0.00
2017‑11‑07 OTC QTMM Quantum Materials 51.47 0.00 0.00 0.32 -5.46 5.86 0.14 0.14 0.00
2017‑11‑07 OTC FCGD First Colombia Gold 0.48 0.26 0.00 0.00 -2.46 1.23 0.00 0.00 0.00
2017‑11‑07 OTC TAGG TagLikeMe 0.45 0.00 0.00 0.00 -0.36 1.00 0.00 0.00 0.00
2017‑11‑07 OTC DXTR Dextera Surgical 2.50 0.00 0.00 4.18 -14.60 2.04 0.22 0.09 -59.09
2017‑11‑07 OTC TDCH 30DC 0.64 0.00 0.00 0.13 -1.27 1.85 0.01 0.01 0.00
2017‑11‑07 OTC BHTG BioHiTech Global 28.79 0.01 0.00 0.48 -5.92 0.59 3.00 3.00 0.00
2017‑11‑07 OTC BIEI Premier Biomedical 7.44 0.00 0.00 0.00 -0.64 2.68 0.01 0.01 0.00
2017‑11‑07 NYSE MN Manning & Napier 56.48 0.00 0.00 103.32 89.21 0.51 3.90 3.05 -21.79
2017‑11‑07 OTC OCLG Oncologix Tech 0.14 0.08 0.00 0.00 -0.57 2.25 0.00 0.00 0.00
2017‑11‑07 OTC SNWV SANUWAVE Health 18.10 0.00 0.00 0.04 -3.32 0.93 0.13 0.13 0.00
2017‑11‑07 OTC SMFI Smoofi 5.40 0.47 0.00 0.09 -0.47 0.92 0.14 0.14 0.00
2017‑11‑07 NASDAQ OPNT Opiant Pharmaceuticals 51.41 0.00 0.00 5.90 7.09 1.52 35.99 25.39 -29.45
2017‑11‑07 OTC MMTC Micro Imaging Technology 3.52 0.00 0.00 0.00 -0.98 2.62 0.39 0.39 0.00
2017‑11‑07 OTC AMBS Amarantus Bioscience Holdings 3.14 0.00 0.00 0.10 -24.82 2.90 0.05 0.05 0.00
2017‑11‑07 OTC SRNA Surna 35.96 0.00 0.00 0.00 -0.53 1.55 0.19 0.19 0.00
2017‑11‑07 OTC FLST FuelStream 0.00 0.63 0.00 0.00 -1.41 0.54 0.00 0.00 0.00
2017‑11‑07 NASDAQ NAOV NanoVibronix 21.09 0.00 0.00 0.08 -2.32 1.13 4.50 4.62 2.67
2017‑11‑07 OTC KAYS Kaya Holdings 28.30 0.00 0.00 0.29 -1.76 0.96 0.20 0.20 0.00
2017‑11‑07 OTC RBCC Rainbow Coral 0.63 0.45 0.00 0.00 -0.59 1.50 0.06 0.06 0.00
2017‑11‑07 OTC ADMD Advanced Medical Isotope 7.21 0.00 0.00 0.00 -4.44 0.57 0.13 0.13 0.00
2017‑11‑07 OTC ECIG Electronic Cigarettes International Group 1.17 67.97 0.00 0.95 -44.64 14.78 0.01 0.01 0.00
2017‑11‑07 NASDAQ ONS Oncobiologics 30.64 0.00 0.00 0.00 -35.88 1.16 1.31 1.19 -9.16
2017‑11‑07 OTC NHMD Nate's Food Co. 1.02 0.00 0.00 0.00 -0.80 -0.99 0.00 0.00 0.00
2017‑11‑07 OTC FONU FONU2 0.09 1.11 0.00 0.00 -1.66 1.55 0.00 0.00 0.00
2017‑11‑07 OTC LVVV Livewire Ergogenics 1.99 0.00 0.00 0.00 -2.89 6.12 0.00 0.00 0.00
2017‑11‑07 OTC TQLA Montalvo Spirits 0.08 0.00 0.00 0.05 -0.56 0.69 0.00 0.00 0.00
2017‑11‑07 OTC FALC FalconStor Software 18.71 0.00 0.00 1.75 -10.29 0.51 0.34 0.34 0.00
2017‑11‑07 AMEX CVM CEL-SCI 25.47 0.00 0.00 0.00 -21.34 4.30 1.67 1.79 7.19
2017‑11‑07 NASDAQ VIVE Viveve Medical 85.28 34.41 0.00 19.21 -18.70 49.66 5.35 4.46 -16.64
2017‑11‑07 OTC ISAT ISA Internationale 4.89 0.00 0.00 0.00 -0.55 2.68 0.10 0.10 0.00
2017‑11‑07 OTC AXIM Axim Biotechnologies 692.97 0.00 0.00 3.08 -3.76 2.45 12.70 12.70 0.00
2017‑11‑07 OTC NEWC New Colombia Resources 1.56 0.00 0.00 0.00 -1.87 2.32 0.01 0.01 0.00
2017‑11‑07 NASDAQ EGAN eGain 196.45 0.00 0.00 0.00 -3.73 0.63 2.95 7.50 154.24
2017‑11‑07 NASDAQ CATS Catasys 70.55 0.00 0.00 6.93 -6.57 0.71 3.59 4.32 20.33
2017‑11‑07 OTC SONT Seen On Screen TV 2.21 2.49 0.00 0.00 -1.42 0.52 0.01 0.01 0.00
2017‑11‑07 OTC AGRN America Greener Technologies 1.31 0.00 0.00 0.00 -4.11 3.68 0.06 0.06 0.00
2017‑11‑07 OTC GSPE Gulfslope Energy 20.24 0.00 0.00 0.00 -4.28 0.50 0.03 0.03 0.00
2017‑11‑07 OTC EMPM Empire Post Media 0.36 0.00 0.00 0.00 -0.09 1.39 0.00 0.00 0.00
2017‑11‑07 OTC MERR Merriman Holdings 0.09 0.00 0.00 0.61 -0.93 16.02 0.02 0.02 0.00
2017‑11‑07 OTC ENDV Endonovo Therapeutics 16.99 0.00 0.00 0.00 -5.41 0.99 0.06 0.06 0.00
2017‑11‑07 OTC CRCO Carolco Pictures 72.90 0.00 0.00 0.10 -1.62 0.72 0.84 0.84 0.00
2017‑11‑07 OTC IVDA Iveda Solutions 8.76 0.00 0.00 0.96 -3.34 2.32 0.28 0.28 0.00
2017‑11‑07 NASDAQ CHCI Comstock Holding Companies 5.36 0.00 0.00 2.09 -6.86 0.68 1.61 1.68 4.35
2017‑11‑07 OTC MKGI Monaker Group 35.50 0.00 0.00 0.90 -6.93 16.45 2.65 2.65 0.00
2017‑11‑07 OTC STWS STW Resources Holding 0.47 5.87 -0.35 0.00 -12.76 0.72 0.01 0.01 0.00
2017‑11‑07 OTC ESPI ESP Resources 0.24 0.78 0.00 0.11 -1.01 0.55 0.00 0.00 0.00
2017‑11‑07 OTC ESSI Eco Science Solutions 172.72 0.00 0.00 0.00 -24.85 43.42 3.16 3.16 0.00
2017‑11‑07 OTC ETBI Eastgate Biotech 13.19 0.05 0.00 0.00 -4.17 1.76 0.04 0.04 0.00
2017‑11‑07 NASDAQ EYEG Eyegate Pharmaceuticals 11.36 0.00 0.00 9.24 0.00 40.51 1.13 0.64 -43.36
2017‑11‑07 OTC CYPW Cyclone Power Technologies 4.36 0.00 0.00 0.00 -1.58 0.56 0.00 0.00 0.00
2017‑11‑07 OTC KGET Kleangas Energy Technologies 0.80 0.00 0.00 0.00 -0.18 0.68 0.00 0.00 0.00
2017‑11‑07 OTC ILIU Interleukin Genetics 20.65 0.83 0.00 0.79 -6.67 4.32 0.09 0.09 0.00
2017‑11‑07 OTC MOST MobileSmith 24.72 0.05 0.00 1.44 -2.94 10.41 1.00 1.00 0.00
2017‑11‑07 NASDAQ ZIOP ZIOPHARM Oncology 559.33 0.00 0.00 84.41 -165.31 2.14 4.72 3.83 -18.86
2017‑11‑07 OTC GTXO GTX 6.83 0.00 0.00 0.00 -0.92 1.16 0.01 0.01 0.00
2017‑11‑07 OTC APPO AlphaPoint Technology 7.74 0.00 0.00 0.00 -0.63 2.38 0.10 0.10 0.00
2017‑11‑07 OTC MDBX Medbox 113.81 7.21 0.00 0.20 -20.13 1.62 0.01 0.01 0.00
2017‑11‑07 OTC MSPC Metrospaces 0.78 0.00 0.00 0.01 -0.51 1.34 0.00 0.00 0.00
2017‑11‑07 NASDAQ MBII Marrone Bio Innovations 36.99 61.22 0.00 3.74 -23.66 1.18 0.94 1.23 30.85
2017‑11‑07 OTC PSON Petrosonic Energy 0.36 0.00 -0.06 0.01 -1.50 2.01 0.00 0.00 0.00
2017‑11‑07 OTC MXMG Maxima Group 0.15 0.00 0.00 0.00 -0.03 -5.49 0.00 0.00 0.00
2017‑11‑07 OTC ABHD Abtech Holdings 5.02 0.00 0.00 0.04 -4.59 0.74 0.01 0.01 0.00
2017‑11‑07 OTC MZZL Mazzal Holding 20.49 0.00 0.00 0.13 -0.99 3.20 0.09 0.09 0.00
2017‑11‑07 OTC BPOL BlackPoll Fleet International 0.08 0.00 0.00 0.02 0.00 1.16 0.02 0.02 0.00
2017‑11‑07 OTC QUES Quest Solution 3.13 0.00 0.00 0.26 -1.19 0.97 0.09 0.09 0.00
2017‑11‑07 NASDAQ MARA Marathon Patent Group 23.18 0.00 0.00 0.12 -15.58 3.16 1.40 2.65 89.29
2017‑11‑07 OTC BRND Premier Brands 0.00 0.00 0.00 0.00 -1.49 1.00 0.00 0.00 0.00
2017‑11‑07 OTC BRPC Black River Petroleum 273.85 0.00 0.00 0.00 -3.92 2.34 0.07 0.07 0.00
2017‑11‑07 OTC BRTX BioRestorative Therapies 24.05 0.00 0.00 0.00 -7.80 1.73 4.25 4.25 0.00
2017‑11‑07 NASDAQ CCUR Concurrent Computer 54.85 0.00 0.00 0.00 -12.24 0.65 6.11 5.42 -11.29
2017‑11‑07 OTC PAYM PayMeOn 77.18 0.00 0.00 0.00 -2.35 1.78 0.60 0.60 0.00
2017‑11‑07 OTC VOPAE Vopia 5.32 0.00 0.00 0.12 -0.08 1.69 0.04 0.04 0.00
2017‑11‑07 NYSE SLV iShares Silver Trust 5,649.87 0.00 0.00 0.00 -29.15 16.06 15.73 -2.05
2017‑11‑07 OTC BSPE Blacksands Petroleum 0.20 0.00 0.00 0.00 0.00 0.01 0.01 0.00
2017‑11‑07 OTC TREP Trucept 0.90 0.00 0.00 0.55 -7.30 0.53 0.02 0.02 0.00
2017‑11‑07 OTC GRSU Greenhouse Solutions 1.83 0.00 0.00 0.12 -2.82 30.22 0.02 0.02 0.00
2017‑11‑07 OTC VSUL Visualant 2.38 0.00 0.00 0.00 -3.24 1.40 0.60 0.60 0.00
2017‑11‑07 OTC TRXA Trex Acquisition 2.96 0.00 0.00 25.54 103.95 0.51 0.10 0.10 0.00
2017‑11‑07 OTC GDEE Golden Edge Entertainment 3.36 0.00 0.00 0.00 -0.18 1.18 0.12 0.12 0.00
2017‑11‑07 OTC FNCX Function 1.28 28.71 0.47 0.00 -53.36 45.36 0.39 0.39 0.00
2017‑11‑07 OTC LBSR Liberty Star Uranium & Metals 4.15 0.00 0.00 0.02 -0.88 1.36 0.00 0.00 0.00
2017‑11‑07 OTC TTTM T3 Motion 1.77 0.00 0.00 0.04 -6.29 1.32 0.08 0.08 0.00
2017‑11‑07 OTC NYXO Nyxio Technologies 1.45 0.00 0.00 0.00 -6.13 4.27 0.00 0.00 0.00
2017‑11‑07 OTC UGNEQ Unigene Laboratories 0.41 56.36 0.00 0.00 -9.37 0.81 0.00 0.00 0.00
2017‑11‑07 OTC CBDG THC Farmaceuticals 7.28 0.00 0.00 0.00 -0.02 0.64 0.49 0.49 0.00
2017‑11‑07 OTC BEUT Science to Consumers 30,109.18 0.00 0.00 0.00 -0.06 1.11 943.27 943.27 0.00
2017‑11‑07 NASDAQ OMEX Odyssey Marine Exploration 33.56 0.00 0.00 1.34 -10.55 0.62 3.86 4.13 6.99
2017‑11‑07 OTC UCCC UAN Cultural & Creative Co. 53.67 0.00 0.00 0.00 -0.18 0.85 1.00 1.00 0.00
2017‑11‑07 OTC CGNH CardioGenics Holdings 1.17 0.00 0.00 0.10 -0.77 1.23 0.01 0.01 0.00
2017‑11‑07 OTC TAYO Taylor Consulting 0.12 -0.43 0.00 0.01 -0.75 1.31 0.01 0.01 0.00
2017‑11‑07 OTC GMCI GMCI 1,729.93 0.00 0.00 0.02 -0.56 0.74 2.40 2.40 0.00
2017‑11‑07 OTC ODMO Odimo 0.11 0.00 0.00 0.01 -0.11 1.12 0.01 0.01 0.00
2017‑11‑07 OTC CDNL Cardinal Resources 0.86 0.00 0.00 0.03 -4.37 2.54 0.00 0.00 0.00
2017‑11‑07 OTC ORGC Organic Alliance 0.03 0.00 0.00 0.00 -2.96 1.06 0.00 0.00 0.00
2017‑11‑07 OTC UPOT Indie Growers Association 1.22 0.00 0.00 0.00 -0.50 1.43 0.04 0.04 0.00
2017‑11‑07 OTC UNRH UNR Holdings 4.40 0.00 42.46 10.02 47.65 0.61 0.18 0.18 0.00
2017‑11‑07 OTC PKPH Peak Pharmaceuticals 4.39 0.00 0.00 0.00 -0.04 317.82 0.06 0.06 0.00
2017‑11‑07 OTC TAUG Tauriga Sciences 7.07 0.00 0.00 0.00 -1.55 0.90 0.00 0.00 0.00
2017‑11‑07 NASDAQ BDSI BioDelivery Sciences International 121.55 0.00 0.00 19.75 -63.94 3.80 2.80 2.10 -25.00
2017‑11‑07 OTC ENRT Enertopia 10.49 0.00 0.00 0.05 -0.73 3.37 0.10 0.10 0.00
2017‑11‑07 OTC UPNT Uplift Nutrition 9.66 0.00 0.00 0.03 -0.03 38.42 0.15 0.15 0.00
2017‑11‑07 OTC PBYA Panther Biotechnology 26.98 0.53 0.00 0.00 -6.40 11.48 0.52 0.52 0.00
2017‑11‑07 OTC UBIQ Ubiquity 85.75 0.00 0.00 0.03 -21.42 1.59 0.28 0.28 0.00
2017‑11‑07 OTC GLTC GelTech Solutions 19.28 0.00 0.00 0.06 -3.63 0.73 0.27 0.27 0.00
2017‑11‑07 OTC GLUC Glucose Health 0.63 0.00 0.00 0.02 -0.09 0.83 0.14 0.14 0.00
2017‑11‑07 OTC OPMG Options Media Group Holdings 0.44 0.00 0.00 0.00 -12.09 3.56 0.00 0.00 0.00
2017‑11‑07 NASDAQ OMED OncoMed Pharmaceuticals 78.36 0.00 0.00 15.88 -103.39 4.48 4.49 2.25 -49.89
2017‑11‑07 OTC RFMK Rapid Fire Marketing 121.95 0.00 0.00 0.00 -1.42 8.97 0.01 0.01 0.00
2017‑11‑07 OTC CGHA Ciralight Global 3.12 0.00 0.00 0.00 -1.07 1.89 0.20 0.20 0.00
2017‑11‑07 OTC ATSR Asia Travel 26.66 1.44 0.00 0.00 -1.38 5.62 0.15 0.15 0.00
2017‑11‑07 OTC CGHC Capital Group Holdings 0.74 0.00 0.00 0.82 0.00 0.51 0.01 0.01 0.00
2017‑11‑07 OTC NMUS Nemus Bioscience 9.76 0.00 0.00 0.04 -4.47 1.09 0.32 0.32 0.00
2017‑11‑07 OTC BLUU Blue Water Global Group 0.01 0.00 0.00 0.00 -0.62 2.27 0.00 0.00 0.00
2017‑11‑07 OTC FWDG FutureWorld 1.04 0.00 0.00 -0.00 -0.97 1.88 0.00 0.00 0.00
2017‑11‑07 OTC CGII Computer Graphics International 0.30 0.00 0.00 0.19 -1.73 2.99 0.02 0.02 0.00
2017‑11‑07 OTC MYGG MyGo Games Holding Co. 0.06 0.00 0.00 0.01 -1.71 12.80 0.00 0.00 0.00
2017‑11‑07 OTC PGOL Patriot Gold 5.33 0.00 0.00 0.00 -0.37 0.52 0.08 0.08 0.00
2017‑11‑07 OTC CGRT CorGreen Technologies Holding 243.79 0.00 0.00 0.00 -0.06 597.43 9.00 9.00 0.00
2017‑11‑07 OTC GNOW American CareSource Holdings 0.17 0.52 -0.37 0.30 -13.28 10.37 0.01 0.01 0.00
2017‑11‑07 OTC PNTV Players Network 23.04 0.39 0.00 0.00 -1.29 3.01 0.04 0.04 0.00
2017‑11‑07 OTC BARZ 5Barz International 20.06 0.00 0.00 0.00 -10.43 2.03 0.05 0.05 0.00
2017‑11‑07 OTC CHKVZ Chesapeake Energy 407,913.75 9,899.00 0.00 5.00 -4,411.00 4.60 448.75 448.75 0.00
2017‑11‑07 OTC CDIF Cardiff International 9.26 0.23 0.00 0.09 -2.16 1.68 0.15 0.15 0.00
2017‑11‑07 OTC BRNE Borneo Resource Investments 0.02 0.00 -0.63 0.00 0.00 1.23 0.00 0.00 0.00
2017‑11‑07 OTC AFTM AfterMaster 39.26 0.00 0.00 0.00 -6.10 1.01 0.32 0.32 0.00
2017‑11‑07 OTC PPCH Propanc Health Group 0.05 4.42 0.00 0.00 -5.74 4.01 0.01 0.01 0.00
2017‑11‑07 OTC WINT Windtree Therapeutics 80.91 12.50 0.00 1.75 -38.04 10.31 1.28 1.28 0.00
2017‑11‑07 NASDAQ BNFT Benefitfocus 742.74 0.00 0.00 54.57 -32.17 1.20 26.45 25.10 -5.10
2017‑11‑07 OTC VOPA Vopia 79.74 0.00 0.00 0.12 -0.08 1.69 0.60 0.60 0.00
2017‑11‑07 OTC LSTG Lone Star Gold 0.19 0.00 0.00 0.00 -1.98 19.32 0.00 0.00 0.00
2017‑11‑07 OTC LBSV Liberty Silver 27.13 0.00 0.00 0.03 -3.08 -4.40 1.09 1.09 0.00
2017‑11‑07 OTC VPRB VPR Brands 22.84 0.00 0.00 0.02 -0.33 2.82 0.38 0.38 0.00
2017‑11‑07 OTC CLIS ClickStream 2.56 0.00 0.00 0.00 -1.89 1.35 0.03 0.03 0.00
2017‑11‑07 OTC VRTY Verity 0.03 0.00 0.00 0.00 -1.43 2.55 0.00 0.00 0.00
2017‑11‑07 OTC CLWD CloudCommerce 1.56 0.00 0.00 0.11 -1.96 -0.80 0.01 0.01 0.00
2017‑11‑07 OTC GNIN Green Innovations 19.42 0.00 0.00 0.05 -4.80 0.77 0.00 0.00 0.00
2017‑11‑07 OTC CMRO Comarco 1.90 0.00 0.00 0.59 -0.86 3.57 0.13 0.13 0.00
2017‑11‑07 OTC PTRA PetroTerra 1.39 0.00 0.00 0.01 -1.27 6.53 0.05 0.05 0.00
2017‑11‑07 OTC CNCK Content Checked Holdings 2.27 0.00 0.00 4.93 0.00 3.04 0.06 0.06 0.00
2017‑11‑07 OTC RDTK RadTek 3.65 0.00 0.00 0.01 -0.77 0.51 0.03 0.03 0.00
2017‑11‑07 OTC PFTI puraDYN Filter Technologies 4.14 7.69 0.00 0.02 -1.09 2.56 0.06 0.06 0.00
2017‑11‑07 OTC WAYS Wave Sync 70.02 0.00 0.00 0.01 -1.23 1.49 3.33 3.33 0.00
2017‑11‑07 OTC IMUN Immune Therapeutics 15.34 0.00 0.00 0.02 -14.27 3.86 0.04 0.04 0.00
2017‑11‑07 OTC WCYN West Canyon Energy 0.09 0.00 0.00 0.00 -2.53 1.69 0.00 0.00 0.00
2017‑11‑07 OTC CNYCF Canyon Copper 1.90 0.00 0.00 0.00 -0.84 27.04 0.03 0.03 0.00
2017‑11‑07 OTC ESWB Esio Water and Beverage Development 0.81 0.00 0.00 0.11 -0.04 0.94 0.01 0.01 0.00
2017‑11‑07 OTC ESWW Environmental Solutions Worldwide 6.52 0.00 0.00 8.31 5.56 0.71 32.39 32.39 0.00
2017‑11‑07 OTC UMED UMED Holdings 30.81 0.00 0.00 0.00 -2.02 0.84 0.11 0.11 0.00
2017‑11‑07 NASDAQ OCAT Ocata Therapeutics 358.28 0.00 0.00 32.14 -34.95 12.70 8.47 8.47 0.00
2017‑11‑07 OTC ANPFF Anpulo Food 3.69 0.00 0.00 1.37 -0.03 7.18 0.03 0.03 0.00
2017‑11‑07 OTC GIGL Giggles N' Hugs 1.46 0.00 0.00 0.10 -0.93 0.66 0.01 0.01 0.00
2017‑11‑07 OTC APHD Appiphany Technologies Holdings 0.02 0.00 0.00 0.00 -0.46 1.33 0.00 0.00 0.00
2017‑11‑07 OTC FBCD FBC Holding 0.01 0.00 0.00 0.00 -2.03 0.83 0.00 0.00 0.00
2017‑11‑07 OTC APPZ Monster Arts 0.17 0.00 0.00 0.00 -1.25 0.86 0.00 0.00 0.00
2017‑11‑07 NASDAQ HTGM HTG Molecular Diagnostics 64.16 0.00 0.00 9.05 -24.33 4.66 2.24 5.06 125.89
2017‑11‑07 OTC APSI Aqua Power Systems 1.76 0.00 0.00 0.05 -0.12 1.09 0.01 0.01 0.00
2017‑11‑07 OTC APTY APT Systems 0.69 0.00 0.00 0.02 -0.46 1.73 0.00 0.00 0.00
2017‑11‑07 OTC NTRR Neutra 1.37 0.00 0.00 0.00 -0.37 5.68 0.22 0.22 0.00
2017‑11‑07 OTC ARCK ARC Group 6.94 0.00 0.00 0.13 -0.86 0.75 1.00 1.00 0.00
2017‑11‑07 OTC FCPS Fulucai Productions 31.00 0.00 0.00 0.01 -0.06 0.95 0.20 0.20 0.00
2017‑11‑07 OTC ARNI Arno Therapeutics 1.48 2.09 0.00 2.12 -13.41 1.76 0.03 0.03 0.00
2017‑11‑07 OTC CHGT Changing Technologies 0.18 0.00 0.00 0.00 -0.60 2.44 0.00 0.00 0.00
2017‑11‑07 OTC QKLS QKL Stores 0.21 0.00 0.00 0.00 -27.83 5.67 0.14 0.14 0.00
2017‑11‑07 OTC TLLEQ Teletouch Communications 0.10 10.93 0.00 0.76 6.32 0.90 0.00 0.00 0.00
2017‑11‑07 OTC AXPWW Axion Power International 17.36 0.00 0.00 0.30 -5.79 22.99 0.20 0.20 0.00
2017‑11‑07 OTC VIICQ Vision Industries 0.07 0.00 0.00 0.01 -2.68 1.41 0.00 0.00 0.00
2017‑11‑07 NASDAQ IZEA IZEA 40.30 0.00 0.00 3.45 -4.65 0.75 4.10 3.93 -4.15
2017‑11‑07 OTC FRCN Firemans Contractors 0.11 0.00 0.00 0.00 -0.32 0.65 0.00 0.00 0.00
2017‑11‑07 OTC OTTV Viva Entertainment Group 7.82 0.00 0.00 0.00 -3.92 2.34 0.00 0.00 0.00
2017‑11‑07 NASDAQ AVEO AVEO Pharmaceuticals 366.80 0.00 0.00 16.35 -29.39 13.98 2.99 3.00 0.33
2017‑11‑07 OTC BTGI Bulova Technologies Group 1.53 18.53 0.00 0.14 -7.24 0.62 0.00 0.00 0.00
2017‑11‑07 NASDAQ ALXA Alexza Pharmaceuticals 20.45 67.97 0.00 4.50 -40.02 0.30 0.94 0.94 0.00
2017‑11‑07 OTC BEMG Beta Music Group 1.45 0.00 0.00 0.00 -0.27 1.40 0.02 0.02 0.00
2017‑11‑07 OTC GCEH Global Clean Energy Holdings 0.58 0.00 0.00 0.00 -1.61 2.79 0.00 0.00 0.00
2017‑11‑07 OTC GDFI Goldfields international 0.61 0.00 0.00 0.00 -0.13 4.34 0.01 0.01 0.00
2017‑11‑07 OTC GENM Genmed Holdings 560.26 0.00 0.00 0.04 -2.31 3.37 1.90 1.90 0.00
2017‑11‑07 OTC GGSM Gold and GemStone Mining 0.05 0.00 0.00 0.00 -0.11 0.88 0.00 0.00 0.00
2017‑11‑07 NASDAQ HRTX Heron Therapeutics 1,264.51 0.00 0.00 65.52 -170.91 8.15 16.90 23.80 40.83
2017‑11‑07 OTC CNBX Cannabics Pharmaceuticals 258.26 0.00 0.00 2.89 -1.85 -0.66 2.16 2.16 0.00
2017‑11‑07 OTC GNLKQ GeneLink 0.11 0.00 0.00 0.13 -3.47 1.15 0.00 0.00 0.00
2017‑11‑07 AMEX VSR Versar 4.81 0.00 0.00 1.04 -8.22 1.66 0.48 0.48 0.00
2017‑11‑07 OTC GREW Greenworld Development 0.59 0.00 0.00 0.00 -0.52 4.70 0.01 0.01 0.00
2017‑11‑07 OTC TLOG TetraLogic Pharmaceuticals 1.07 0.00 0.00 5.89 -44.99 8.37 0.04 0.04 0.00
2017‑11‑07 OTC GSEN GS EnviroServices 3.71 0.00 0.00 0.00 -1.00 1.16 0.01 0.01 0.00
2017‑11‑07 OTC BZIC Beamz Interactive 0.20 0.00 0.00 0.00 -5.35 1.13 0.00 0.00 0.00
2017‑11‑07 OTC GWYI Goldenway 2.64 0.12 0.00 0.00 -2.16 0.80 0.00 0.00 0.00
2017‑11‑07 OTC GYST Graystone 1.94 0.00 0.00 0.00 -3.35 8.51 0.01 0.01 0.00
2017‑11‑07 OTC PWAVQ Powerwave Technologies 0.01 0.00 0.00 16.32 -53.70 2.37 0.00 0.00 0.00
2017‑11‑07 OTC HBRK Hedgebrook 0.45 0.00 0.00 0.00 -0.11 0.00 0.02 0.02 0.00
2017‑11‑07 OTC CCON CoConnect 24.33 0.00 0.00 0.00 0.00 0.25 5.25 5.25 0.00
2017‑11‑07 OTC DPDM Dolphin Digital Media 44.13 0.00 0.00 1.96 -17.70 1.17 4.25 4.25 0.00
2017‑11‑07 NASDAQ PHMD PhotoMedex 8.88 0.00 0.00 1.01 -11.99 9.42 1.07 1.07 0.00
2017‑11‑07 OTC WCUI Wellness Center USA 36.61 0.00 0.00 0.05 -2.20 4.42 0.41 0.41 0.00
2017‑11‑07 OTC HRDN DC Brands International 0.07 0.32 0.01 0.00 -0.44 0.52 0.00 0.00 0.00
2017‑11‑07 OTC SNEY Sunergy 1.39 0.00 0.00 0.00 -0.69 1.92 0.00 0.00 0.00
2017‑11‑07 OTC HWKR Hawker Energy 3.33 0.17 0.14 0.02 -1.66 2.26 0.04 0.04 0.00
2017‑11‑07 OTC SATCQ SatCon Technology 0.02 0.00 0.00 2.99 -76.42 3.82 0.00 0.00 0.00
2017‑11‑07 NASDAQ MACK Merrimack Pharmaceuticals 139.86 49.88 0.00 107.25 -110.14 4.48 11.47 10.82 -5.67
2017‑11‑07 OTC IAGM InterAmerican Gaming 0.09 0.00 -0.23 0.00 -2.25 3.47 0.00 0.00 0.00
2017‑11‑07 OTC ICOR InterCore 2.85 0.00 0.00 0.00 -4.16 3.64 0.07 0.07 0.00
2017‑11‑07 OTC PGSC Progressive Green Solutions 3.87 0.00 -0.37 0.10 -2.25 1.53 0.08 0.08 0.00
2017‑11‑07 OTC CLOK Cipherloc 18.15 0.00 0.00 0.00 -4.37 3.11 2.60 2.60 0.00
2017‑11‑07 OTC FLSR FLASR 0.21 0.00 0.00 0.00 0.82 5.24 0.00 0.00 0.00
2017‑11‑07 OTC WFWL Wifi Wireless 0.94 0.00 0.00 0.00 -1.21 1.00 0.02 0.02 0.00
2017‑11‑07 OTC CLRI Cleartronic 17.33 0.00 0.00 0.00 -0.85 1.31 0.09 0.09 0.00
2017‑11‑07 NASDAQ CLVS Clovis Oncology 2,651.21 0.00 0.00 611.47 -372.73 96.08 68.77 54.15 -21.26
2017‑11‑07 OTC HAMP Hampshire Group 0.09 3.00 0.00 1.44 -28.84 5.46 0.01 0.01 0.00
2017‑11‑07 OTC CPMD Cannapharmarx 7.54 0.00 0.00 0.20 -3.97 13.80 0.42 0.42 0.00
2017‑11‑07 OTC WGEI WindGen Energy 0.06 0.00 0.00 0.00 -0.33 1.46 0.00 0.00 0.00
2017‑11‑07 NASDAQ JAGX Jaguar Animal Health 12.90 0.00 0.00 0.00 -13.59 -11.48 0.18 0.15 -18.03
2017‑11‑07 OTC PKAY Peekay Boutiques 1.05 3.40 0.00 2.26 -39.27 0.95 1.75 1.75 0.00
2017‑11‑07 OTC CQGU Oriental Magic Soup 27.12 0.00 0.00 0.00 -0.05 0.68 0.80 0.80 0.00
2017‑11‑07 OTC CRIM Crimson Forest Entertainment Group 5.96 0.00 0.00 0.00 -0.62 0.98 0.15 0.15 0.00
2017‑11‑07 AMEX ENRJ Enerjex Resources 1.97 0.00 0.00 0.00 -11.14 23.83 0.28 0.17 -39.29
2017‑11‑07 OTC WILD Wild Craze 0.05 0.00 0.00 0.00 -0.40 0.79 0.00 0.00 0.00
2017‑11‑07 AMEX FPP FieldPoint Petroleum 2.13 0.00 0.00 0.49 -2.22 2.35 0.37 0.20 -45.95
2017‑11‑07 OTC FTWS Flitways Technology 6.51 0.00 0.00 0.00 -2.58 3.88 0.11 0.11 0.00
2017‑11‑07 OTC STEV Stevia 3.96 0.00 0.00 0.00 -2.32 4.51 0.02 0.02 0.00
2017‑11‑07 OTC CRXM Taxus Cardium Pharmaceuticals Group 3.45 0.00 -0.23 0.18 -2.84 0.96 0.24 0.24 0.00
2017‑11‑07 OTC WMDS WestMountain Distressed Debt 0.40 0.00 0.00 0.00 -0.06 0.73 0.20 0.20 0.00
2017‑11‑07 OTC PKGM Pocket Games 0.04 0.00 0.00 0.01 -1.01 1.37 0.00 0.00 0.00
2017‑11‑07 OTC WPWR Well Power 0.02 0.00 0.00 0.00 -2.06 6.86 0.00 0.00 0.00
2017‑11‑07 OTC PHRX Pharmagen 0.85 0.75 0.00 0.26 -3.61 1.43 0.00 0.00 0.00
2017‑11‑07 OTC HJOE Hangover Joe's Holding 0.50 0.00 0.00 0.05 -1.85 0.83 0.00 0.00 0.00
2017‑11‑07 OTC INOLD InoLife Technologies 2,485.81 0.00 0.00 0.00 -2.57 0.86 2.75 2.75 0.00
2017‑11‑07 OTC WIZD Wizard World 11.65 0.00 0.00 1.18 -1.18 2.48 0.17 0.17 0.00
2017‑11‑07 OTC WSTI WindStream Technologies 0.23 0.00 0.00 0.00 -9.68 1.96 0.00 0.00 0.00
2017‑11‑07 OTC ICLD InterCloud Systems 18.29 0.12 0.00 0.83 -18.62 1.64 0.03 0.03 0.00
2017‑11‑07 OTC HDII Hypertension Diagnostics 0.13 0.00 0.00 0.00 -1.36 4.38 0.00 0.00 0.00
2017‑11‑07 OTC SCIL Scientific Learning 14.09 4.61 0.00 2.64 -6.79 1.03 0.59 0.59 0.00
2017‑11‑07 OTC SIXD 6D Global Technologies 0.78 0.05 0.00 6.10 -7.99 10.55 0.01 0.01 0.00
2017‑11‑07 OTC ELRN Greenwood Hall 1.87 7.33 0.00 0.00 -3.70 2.69 0.03 0.03 0.00
2017‑11‑07 NASDAQ GUID Guidance Software 236.38 0.00 0.00 13.65 -20.58 377.25 7.07 7.07 0.00
2017‑11‑07 OTC XCLK Cross Click Media 0.26 0.00 0.00 0.00 -2.24 1.16 0.00 0.00 0.00
2017‑11‑07 OTC CYAP Cyber Apps World 0.92 0.00 0.00 0.00 -0.05 0.48 0.04 0.04 0.00
2017‑11‑07 OTC ORYN Oryon Technologies 0.25 0.00 0.00 0.02 -0.04 5.24 0.00 0.00 0.00
2017‑11‑07 OTC CYDY CytoDyn 103.62 0.00 0.00 1.30 -27.33 23.35 0.61 0.61 0.00
2017‑11‑07 OTC YEVN Your Event 0.11 0.00 0.00 0.36 0.00 0.74 0.01 0.01 0.00
2017‑11‑07 OTC CEGX Cardinal Energy Group 4.43 4.50 0.00 0.00 -3.77 2.26 0.00 0.00 0.00
2017‑11‑07 OTC ZGSI Zero Gravity Solutions 407.73 0.00 0.00 0.00 -6.79 36.93 10.00 10.00 0.00
2017‑11‑07 OTC CERPQ Cereplast 3.56 0.00 0.00 0.23 -19.43 3.01 0.00 0.00 0.00
2017‑11‑07 OTC DCGD Discovery Gold 0.11 0.00 0.00 0.02 -5.99 22.13 0.00 0.00 0.00
2017‑11‑07 OTC ZNBR Zinco Do Brasil 0.05 0.00 0.00 0.00 -3.34 1.74 0.00 0.00 0.00
2017‑11‑07 OTC DCOU Discount Coupons 0.16 0.19 0.00 0.00 -4.16 31.83 0.01 0.01 0.00
2017‑11‑07 OTC DDCC Double Crown Resources 6.24 0.00 0.00 0.00 -2.24 0.99 0.01 0.01 0.00
2017‑11‑07 OTC OMBP Omni Bio Pharmaceutical 0.81 0.00 0.00 0.85 -1.91 2.85 0.02 0.02 0.00
2017‑11‑07 OTC PVHO Provision Holding 9.89 0.00 0.00 0.04 -3.68 0.56 0.07 0.07 0.00
2017‑11‑07 OTC AXPW Axion Power International 0.87 0.00 0.00 0.30 -5.79 22.99 0.01 0.01 0.00
2017‑11‑07 AMEX MGT MGT Capital Investments 114.61 0.00 0.00 0.04 -20.24 44.28 2.36 2.36 0.00
2017‑11‑07 OTC DIMN Diamante Minerals 5.47 0.00 0.00 0.00 -0.05 15.86 0.10 0.10 0.00
2017‑11‑07 OTC IEVM Integrated Environmental Technologies 3.21 0.00 0.00 0.00 -3.00 6.62 0.01 0.01 0.00
2017‑11‑07 OTC KLMK Klever Marketing 1.22 0.00 0.00 0.00 -0.27 0.89 0.02 0.02 0.00
2017‑11‑07 OTC MAXD Max Sound 19.38 0.00 0.00 0.00 -3.99 1.19 0.01 0.01 0.00
2017‑11‑07 OTC ECTE Echo Therapeutics 1.08 0.00 0.00 0.17 -17.54 8.79 0.09 0.09 0.00
2017‑11‑07 NASDAQ VPCOU Healthier Choices Management 349,639.14 0.00 0.00 8.23 -8.86 4.35 12.40 12.40 0.00
2017‑11‑07 OTC DPUKY Dominos Pizza UK and IRL Plc. 371.66 3,128.05 0.00 61.36 454.04 0.70 7.79 7.79 0.00
2017‑11‑07 OTC INLX Intellinetics 14.77 1.16 0.00 0.00 -1.37 2.54 0.85 0.85 0.00
2017‑11‑07 NASDAQ ADMA ADMA Biologics 103.69 1.79 0.00 13.60 -17.33 4.38 2.24 3.89 73.66
2017‑11‑07 OTC VSPC VIASPACE 5.44 0.00 0.00 0.01 -0.87 1.70 0.00 0.00 0.00
2017‑11‑07 OTC DSOL Drug Free Solution 0.42 0.00 0.00 0.00 -0.76 14.88 0.01 0.01 0.00
2017‑11‑07 OTC SHMP NaturalShrimp 30.17 0.00 0.00 0.00 -1.04 0.62 0.32 0.32 0.00
2017‑11‑07 OTC LAHO Lans Holdings 7.27 0.00 0.00 0.00 -6.51 0.96 0.03 0.03 0.00
2017‑11‑07 OTC QPWR Q2Power Technologies 5.06 0.00 0.00 0.00 -2.05 0.87 0.10 0.10 0.00
2017‑11‑07 OTC AAPH American Petro-Hunter 0.09 0.00 0.00 0.00 -1.93 1.79 0.00 0.00 0.00
2017‑11‑07 OTC AAPT All American Pet 0.28 0.09 0.00 0.00 -3.18 0.67 0.00 0.00 0.00
2017‑11‑07 OTC AASP All-American SportPark 2.55 0.00 0.00 0.00 -0.36 5.89 0.45 0.45 0.00
2017‑11‑07 OTC CRYO American Cryostem 11.38 0.00 0.00 0.00 -1.02 1.20 0.25 0.25 0.00
2017‑11‑07 OTC OSLH OSL Holdings 0.10 0.00 0.00 0.00 -6.26 2.09 0.00 0.00 0.00
2017‑11‑07 OTC ECEZ Ecosciences 0.23 0.00 0.00 0.01 -0.91 0.93 0.00 0.00 0.00
2017‑11‑07 OTC SBID Symbid 0.73 0.70 0.00 0.04 -2.09 146.72 0.01 0.01 0.00
2017‑11‑07 OTC ECGI Event Cardio Group 1.22 0.00 0.00 0.00 -2.41 5.21 0.01 0.01 0.00
2017‑11‑07 OTC ECOB Eco Building Products 2.47 0.00 0.00 0.00 -2.05 0.63 0.00 0.00 0.00
2017‑11‑07 OTC MDFI Medefile International 0.01 0.00 0.00 0.00 -0.42 0.99 0.04 0.04 0.00
2017‑11‑07 OTC ILED Evolucia 1.76 0.00 0.00 0.00 -9.14 1.18 0.00 0.00 0.00
2017‑11‑07 OTC ACNV Accelera Innovations 0.32 0.00 0.00 0.00 -1.90 0.81 0.00 0.00 0.00
2017‑11‑07 OTC SMME SmartMetric 16.96 0.00 0.00 0.00 -1.16 0.81 0.07 0.07 0.00
2017‑11‑07 OTC BRVO Bravo Multinational 0.02 0.00 0.00 0.00 -1.88 0.81 0.00 0.00 0.00
2017‑11‑07 OTC RACK Rackwise 1.32 0.00 0.00 0.05 -4.12 0.61 0.20 0.20 0.00
2017‑11‑07 OTC MDVX Medovex 11.40 0.00 0.00 1.93 -12.86 58.37 1.09 0.54 -50.46
2017‑11‑07 OTC INTZ Intrusion 4.36 0.00 0.00 0.00 -1.41 0.65 0.31 0.31 0.00
2017‑11‑07 OTC AEXE Aim Exploration 5.90 0.00 0.00 0.00 -1.05 1.27 0.01 0.01 0.00
2017‑11‑07 OTC HECCQ Hydrocarb Energy 0.26 0.00 -0.04 0.09 -8.78 12.00 0.01 0.01 0.00
2017‑11‑07 OTC SLNM Salon Media Group 12.08 0.00 0.00 0.00 -3.93 0.98 0.08 0.08 0.00
2017‑11‑07 OTC DIMI DiMi Telematics International 9.91 0.00 0.00 0.13 -6.62 24.55 0.30 0.30 0.00
2017‑11‑07 OTC CRQE Cirque Energy 0.07 0.00 0.00 0.00 -2.19 0.95 0.00 0.00 0.00
2017‑11‑07 NASDAQ KMPH KemPharm 89.41 0.00 0.00 7.83 -37.48 0.88 3.70 5.80 56.76
2017‑11‑07 OTC BXNG Bang Holdings 29.05 0.00 0.00 0.14 -1.12 1.47 1.23 1.23 0.00
2017‑11‑07 AMEX SENS Senseonics Holdings 350.09 0.00 0.00 29.78 -42.43 9.01 2.67 2.63 -1.50
2017‑11‑07 OTC ERFB ERF Wireless 0.20 0.00 0.00 0.00 -4.52 1.93 0.01 0.01 0.00
2017‑11‑07 OTC RGIN Regenicin 23.02 0.00 0.00 0.02 -0.96 -0.40 0.15 0.15 0.00
2017‑11‑07 OTC PRZM Prism Technologies Group 7.15 0.00 0.00 0.22 -14.25 24.98 0.71 0.71 0.00
2017‑11‑07 OTC RNVA Rennova Health 3.33 0.00 0.00 0.00 -32.39 5.55 0.59 0.59 0.00
2017‑11‑07 OTC FAREE World Moto 1.79 0.00 0.00 0.00 -0.21 0.50 0.00 0.00 0.00
2017‑11‑07 OTC SCRC ScripsAmerica 0.28 1.07 -0.26 0.16 -3.81 1.35 0.00 0.00 0.00
2017‑11‑07 OTC SDRG Silver Dragon Resources 8.39 0.12 0.00 0.00 -0.92 0.59 0.03 0.03 0.00
2017‑11‑07 NASDAQ KERX Keryx Biopharmaceuticals 573.46 0.00 0.00 114.00 -122.76 19.42 5.08 4.89 -3.74
2017‑11‑07 AMEX PLX Protalix BioTherapeutics 90.82 0.00 0.00 33.48 -33.16 2.95 0.71 0.66 -7.04
2017‑11‑07 OTC MRLA Emerald Medical Applications 5.53 0.00 0.00 0.00 -5.39 6.45 0.25 0.25 0.00
2017‑11‑07 OTC PLPL Plandai Biotechnology 3.73 0.00 -2.07 0.01 -8.85 1.55 0.02 0.02 0.00
2017‑11‑07 OTC ZAAP ZAP 13.00 0.00 -13.76 0.03 -32.02 1.05 0.02 0.02 0.00
2017‑11‑07 NYSE GSI General Steel Holdings 24.05 0.00 0.00 0.01 -10.81 31.17 1.21 1.21 0.00
2017‑11‑07 OTC LTRE Learning Tree International 26.88 0.00 0.00 0.00 -1.33 0.18 2.00 2.00 0.00
2017‑11‑07 OTC FLPC First Liberty Power 0.20 0.00 0.00 0.00 -1.84 2.13 0.00 0.00 0.00
2017‑11‑07 OTC MZEI Medizone International 32.52 0.00 0.00 0.06 -2.59 0.66 0.08 0.08 0.00
2017‑11‑07 OTC NBRI North Bay Resources 0.11 0.00 0.00 0.05 -1.95 1.16 0.00 0.00 0.00
2017‑11‑07 OTC VMEM Violin Memory 1.26 0.00 0.00 19.14 -92.20 1.81 0.05 0.05 0.00
2017‑11‑07 OTC SLVH Silver Hill Mines 11.37 0.00 0.00 0.00 -0.74 36.83 0.16 0.16 0.00
2017‑11‑07 NASDAQ NVAX Novavax 636.64 0.00 0.00 104.25 -269.11 50.48 1.12 2.34 108.93
2017‑11‑07 OTC AVLP Avalanche International 2.05 0.00 0.00 0.00 -1.39 1.85 0.30 0.30 0.00
2017‑11‑07 NYSE CHK Chesapeake Energy 2,545.20 9,899.00 0.00 5.00 -4,411.00 4.60 3.97 2.73 -31.23
2017‑11‑07 OTC LRDC Laredo Oil 3.82 0.00 0.00 0.03 -0.93 0.51 0.07 0.07 0.00
2017‑11‑07 OTC SARCF Seair 111.32 0.00 -0.00 0.09 -8.40 0.57 0.04 0.04 0.00
2017‑11‑07 OTC NGSX NeurogesX 0.17 67.58 0.00 7.96 -39.16 173.84 0.01 0.01 0.00
2017‑11‑07 OTC ECOS Ecolocap Solutions 2.18 0.00 0.00 0.00 -0.86 0.26 0.00 0.00 0.00
2017‑11‑07 OTC EESI Encompass Energy Services 0.62 0.00 0.00 0.00 -0.30 1.15 0.30 0.30 0.00
2017‑11‑07 NYSE GBL GAMCO Investors 812.68 204.00 0.00 61.10 191.80 1.74 28.21 26.12 -7.41
2017‑11‑07 OTC BEVS Amaize Beverage 0.79 0.00 0.00 0.00 -1.66 2.69 0.05 0.05 0.00
2017‑11‑07 OTC ELAY eLayaway 0.97 0.00 0.00 0.01 -0.83 1.15 0.00 0.00 0.00
2017‑11‑07 OTC BDPT Bioadaptives 3.62 0.00 0.00 0.01 -0.23 1.12 0.26 0.26 0.00
2017‑11‑07 NYSE IAU iShares Gold Trust 8,655.16 0.00 0.00 0.00 -20.31 12.31 12.95 5.20
2017‑11‑07 OTC UEEC United Health Products 14.57 0.00 0.00 0.06 -0.52 0.71 0.09 0.09 0.00
2017‑11‑07 OTC NUZE NuZee 6.87 0.00 0.00 0.00 -1.29 11.77 0.20 0.20 0.00
2017‑11‑07 NASDAQ CRDC Cardica 23.21 0.00 0.00 4.18 -14.60 2.04 2.60 2.60 0.00
2017‑11‑07 NYSE SSNI Silver Spring Networks 880.35 0.00 0.00 58.87 -19.92 0.69 16.10 16.26 0.99
2017‑11‑07 OTC IFUE Fuel Performance Solutions 4.08 0.19 0.00 0.00 -1.36 1.30 0.02 0.02 0.00
2017‑11‑07 OTC COTE Coates International 716,589.61 0.00 0.00 0.01 -7.99 1.61 113.00 113.00 0.00
2017‑11‑07 NYSE IMN Imation 3.85 0.00 0.00 15.70 -35.00 4.95 0.77 0.77 0.00
2017‑11‑07 OTC WLKR Walker Innovation 8.21 0.00 0.00 0.00 -3.15 -0.04 0.40 0.40 0.00
2017‑11‑07 OTC PMBS PuraMed BioScience 0.04 0.00 0.00 0.00 -2.70 1.02 0.00 0.00 0.00
2017‑11‑07 OTC CSDT Cascade Technologies 1.93 0.00 0.00 0.00 -1.73 1.92 0.01 0.01 0.00
2017‑11‑07 OTC CXGP China Xingbang Industries Group 1,462.39 0.00 0.00 0.02 -8.34 0.55 18.00 18.00 0.00
2017‑11‑07 OTC XTRN Las Vegas Railway Express 0.09 0.00 0.00 0.00 -7.31 5.99 0.00 0.00 0.00
2017‑11‑07 NASDAQ VTVT vTv Therapeutics 61.55 0.00 0.00 20.49 -55.02 0.69 5.86 6.63 13.14
2017‑11‑07 OTC ECAU Echo Automotive 0.01 0.00 0.00 0.00 -6.17 2.35 0.00 0.00 0.00
2017‑11‑07 OTC CYUR Cyclone Uranium 0.96 0.00 0.00 0.00 -0.49 34.94 0.01 0.01 0.00
2017‑11‑07 NASDAQ MGEN Miragen Therapeutics 129.84 3.17 0.00 42.80 -12.51 38.88 7.80 5.61 -28.08
2017‑11‑07 OTC DGRI Dutch Gold Resources 0.25 0.00 0.00 0.00 -2.68 0.98 0.00 0.00 0.00
2017‑11‑07 OTC HSDT Helius Medical Technologies 150.14 0.00 0.00 0.00 -9.32 425.01 1.56 1.56 0.00
2017‑11‑07 AMEX ERN Erin Energy 838.32 137.87 0.00 18.13 -136.99 1.14 2.40 3.90 62.50
2017‑11‑07 OTC SMLR Semler Scientific 13.66 1.86 0.00 0.58 -2.16 1.33 2.50 2.50 0.00
2017‑11‑07 OTC IENG Integrated Energy Solutions 110.45 0.00 0.00 0.00 -5.67 17.66 0.26 0.26 0.00
2017‑11‑07 NASDAQ GAIA Gaiam 181.88 0.00 0.00 30.11 -16.57 0.89 12.30 11.95 -2.85
2017‑11‑07 OTC RSPI RespireRx Pharmaceuticals 0.05 0.00 0.00 0.05 -8.47 1.68 0.02 0.02 0.00
2017‑11‑07 OTC DTRO Deltron 0.22 0.49 0.00 0.00 -0.21 1.00 0.00 0.00