NameThe Magic Formula
CreatorTom
Performance0.325
Current Holdings782
Rules
( MarketCap + Debt + MinorityInterest - CashAndEquivalents ) / ( OperatingIncome ) < 7;
ROIC > .50;
        

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


Copy Screen Create Alert
Buy Date Exchange Symbol Company Market Cap Debt Minority Interest Cash And Equivalents Operating Income ROIC Buy Price Current Price % Change
2017‑11‑17 NASDAQ FCRE FC Global Realty 9.05 0.00 0.00 1.01 -11.99 9.42 1.09 1.03 -5.50
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
2017‑11‑17 OTC PENC PEN 3.92 0.00 0.00 0.07 -0.75 2.51 1.30 1.30 0.00
2017‑11‑17 OTC BLKU Blink Couture 0.29 0.00 0.00 0.00 -0.10 0.82 0.75 0.75 0.00
2017‑11‑17 OTC HDYN HyperDynamics 32.83 0.00 0.00 2.45 -25.69 5.40 1.56 1.56 0.00
2017‑11‑17 OTC AMPG Amplitech Group 3.30 0.00 0.00 0.24 0.47 0.75 0.07 0.07 0.00
2017‑11‑10 AMEX PIP PharmAthene 51.21 0.59 0.00 17.12 -11.26 9.96 0.78 0.78 0.00
2017‑11‑10 NASDAQ DMPI DelMar Pharmaceuticals 13.15 0.00 0.00 13.16 0.00 1.22 0.84 0.85 1.07
2017‑11‑09 OTC SMAK Smack Sportswear 3.55 0.00 0.00 0.64 -0.11 10.14 0.02 0.02 0.00
2017‑11‑09 NASDAQ MATR Mattersight 88.10 15.08 0.00 7.95 -18.81 3.29 2.90 2.65 -8.62
2017‑11‑09 OTC APYP APPYEA 0.24 0.00 0.00 0.00 -0.55 1.69 0.00 0.00 0.00
2017‑11‑09 OTC SGBI Sangui BioTech International 1.74 0.00 0.00 0.06 -0.32 1.27 0.01 0.01 0.00
2017‑11‑09 OTC RMHB Rocky Mountain High Brands 72.47 0.00 0.00 0.00 -7.12 1.27 0.09 0.09 0.00
2017‑11‑09 OTC HLWD Almost Never Films 12.44 0.00 0.00 0.64 -0.11 10.14 0.07 0.07 0.00
2017‑11‑07 OTC MFTH Medisafe 1 Technologies 0.09 0.00 0.00 0.00 0.98 2.41 0.00 0.00 0.00
2017‑11‑07 OTC EMAV EMAV Holdings 0.82 0.00 0.00 0.00 -0.41 2.03 0.02 0.02 0.00
2017‑11‑07 OTC EOPT Eos Petro 47.78 0.00 0.00 0.02 -20.35 0.85 1.00 1.00 0.00
2017‑11‑07 OTC AHNR Athena Silver 3.62 0.00 0.00 0.00 -0.14 1.15 0.10 0.10 0.00
2017‑11‑07 OTC ENPT Enerpulse Technologies 0.07 0.00 0.00 0.22 -3.31 1.35 0.01 0.01 0.00
2017‑11‑07 OTC EOMN Eye On Media Network 8.61 0.00 0.00 0.07 -0.96 1.63 0.30 0.30 0.00
2017‑11‑07 OTC AIRW Airware Labs 3.88 0.00 0.00 0.00 -4.74 0.95 0.05 0.05 0.00
2017‑11‑07 OTC STHC Southcorp Capital 0.24 0.00 0.00 0.00 0.48 4.29 0.00 0.00 0.00
2017‑11‑07 OTC MELY Microelectronics Technology 0.00 0.00 0.00 0.02 -0.64 2.32 0.00 0.00 0.00
2017‑11‑07 OTC STIE Santaro Interactive Entertainment 1.40 0.00 0.00 0.01 -2.47 1.18 0.02 0.02 0.00
2017‑11‑07 OTC ENCR Ener-Core 7.72 0.00 0.00 0.12 -7.91 43.97 1.90 1.90 0.00
2017‑11‑07 OTC BTCS BTCS 15.19 0.00 0.00 0.01 -1.46 0.98 0.12 0.12 0.00
2017‑11‑07 OTC EPSC Epic Stores 0.61 0.23 0.00 0.00 -6.58 2.31 0.02 0.02 0.00
2017‑11‑07 OTC MJWL Majic Wheels 0.04 0.00 0.00 0.01 -0.71 0.69 0.00 0.00 0.00
2017‑11‑07 OTC STBR Strongbow Resources 23.80 0.00 0.00 0.15 -0.49 1.53 0.78 0.78 0.00
2017‑11‑07 OTC MLCG ML Capital Group 0.00 0.00 0.00 0.01 -1.39 2.34 0.00 0.00 0.00
2017‑11‑07 OTC ALME Alamo Energy 0.25 0.00 0.00 0.00 -0.01 1.66 0.00 0.00 0.00
2017‑11‑07 OTC ALYE Aly Energy Services 0.41 0.01 0.00 0.18 -24.43 5.33 0.03 0.03 0.00
2017‑11‑07 OTC ETAH Eternity Healthcare 3.32 0.00 0.00 0.10 -0.70 0.95 0.05 0.05 0.00
2017‑11‑07 OTC STLT Spotlight Innovation 12.02 0.00 2.44 0.00 -6.67 12.79 0.37 0.37 0.00
2017‑11‑07 OTC MJTK CannaSys 7.65 0.00 0.00 0.00 -1.60 6.45 0.01 0.01 0.00
2017‑11‑07 OTC STSC Start Scientific 0.03 0.07 0.00 0.00 -6.73 3.49 0.00 0.00 0.00
2017‑11‑07 OTC MNAI Monar International 0.69 0.00 0.00 0.00 -0.12 0.75 0.00 0.00 0.00
2017‑11‑07 OTC MNBT Mountain National Bancshares 0.01 0.00 0.00 42.77 0.00 16.80 0.01 0.01 0.00
2017‑11‑07 OTC APGR Anpath Group 24.70 0.00 0.00 0.00 -2.05 0.87 0.51 0.51 0.00
2017‑11‑07 OTC MNHD Mongolia Holdings 0.46 0.00 0.00 0.04 -1.28 0.60 0.03 0.03 0.00
2017‑11‑07 OTC MOAK Med One Oak 0.26 0.00 0.00 0.00 -0.22 0.99 0.10 0.10 0.00
2017‑11‑07 OTC MOBQ Mobiquity Technologies 8.36 0.00 0.00 0.21 -8.29 0.86 0.10 0.10 0.00
2017‑11‑07 OTC AMNCB Amincor 0.26 0.00 -0.54 0.13 -10.48 1.18 0.01 0.01 0.00
2017‑11‑07 OTC DNAX DNA Brands 0.02 0.00 0.00 0.11 -2.46 1.21 0.00 0.00 0.00
2017‑11‑07 OTC AMNP American Sierra Gold 0.08 0.00 0.00 0.00 -0.97 17.05 0.01 0.01 0.00
2017‑11‑07 OTC AMNW Air Media Now! 4.48 0.00 0.00 0.00 -0.03 0.87 0.03 0.03 0.00
2017‑11‑07 OTC ARAT Arax Holdings 3.09 0.00 0.00 0.00 -0.16 0.78 0.30 0.30 0.00
2017‑11‑07 OTC TALK iTalk 0.73 0.00 0.00 0.00 -0.33 0.53 0.00 0.00 0.00
2017‑11‑07 OTC FVRG ForeverGreen Worldwide 7.96 6.19 0.00 0.08 -4.07 2.26 0.31 0.31 0.00
2017‑11‑07 OTC SWET Solar Wind Energy Tower 2.54 0.00 -0.02 0.00 -1.17 0.90 0.00 0.00 0.00
2017‑11‑07 OTC MSTG Mustang Alliances 0.07 0.03 0.00 0.59 -1.08 2.59 0.00 0.00 0.00
2017‑11‑07 OTC ANFC Black Ridge Oil & Gas 1.92 0.00 0.00 4.72 -1.48 150.76 0.04 0.04 0.00
2017‑11‑07 OTC MVPI MV Portfolios 1.86 0.00 -0.30 0.00 -3.45 2.54 0.05 0.05 0.00
2017‑11‑07 OTC MWWC Marketing Worldwide 0.05 2.05 -0.55 0.00 -1.72 0.86 0.00 0.00 0.00
2017‑11‑07 OTC NECA New America Energy 0.01 0.00 0.00 0.00 -0.46 3.65 0.00 0.00 0.00
2017‑11‑07 OTC EZRT Energizer Tennis 0.21 0.00 0.00 0.00 -0.25 0.99 0.00 0.00 0.00
2017‑11‑07 OTC TMEN ThermoEnergy 0.01 0.00 0.00 1.29 -5.86 0.84 0.00 0.00 0.00
2017‑11‑07 OTC KBIO KaloBios Pharmaceuticals 41.95 0.00 0.00 1.09 -18.82 6.17 2.80 2.80 0.00
2017‑11‑07 OTC NPHC Nutra Pharma 1.18 0.83 0.00 0.00 -2.04 0.96 0.01 0.01 0.00
2017‑11‑07 OTC TBEV High Performance Beverages 0.01 0.00 0.00 0.00 -2.00 0.93 0.00 0.00 0.00
2017‑11‑07 OTC BGMD BG Medicine 0.86 0.00 0.00 1.52 -4.63 2.68 0.09 0.09 0.00
2017‑11‑07 OTC CAFN Cachet Financial Solutions 14.95 1.75 0.00 5.73 -7.45 7.10 4.40 4.40 0.00
2017‑11‑07 OTC TCNT Toucan Interactive 6.12 0.00 0.00 0.00 -0.02 14.82 1.70 1.70 0.00
2017‑11‑07 OTC CNAB United Cannabis 77.41 0.00 0.00 0.65 -0.77 8.09 1.37 1.37 0.00
2017‑11‑07 OTC TDNT Trident Brands 25.79 0.00 -0.10 4.13 -2.61 2.07 0.84 0.84 0.00
2017‑11‑07 OTC LITH U.S. Lithium 3.85 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 1,280.42 0.00 0.00 26.08 -5.10 15.87 15.63 -1.51
2017‑11‑07 OTC TENG Trans Energy 50.10 0.00 0.00 0.00 -13.03 0.53 3.11 3.11 0.00
2017‑11‑07 OTC MYDX MyDx 1.11 0.00 0.00 0.16 -4.22 4.91 0.01 0.01 0.00
2017‑11‑07 OTC ASCK Auscrete 0.01 0.00 0.00 0.00 -0.35 1.67 0.00 0.00 0.00
2017‑11‑07 OTC TRUU True Drinks Holdings 11.53 0.00 0.00 0.00 -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 0.04 0.00 0.01 -0.24 0.52 0.00 0.00 0.00
2017‑11‑07 OTC NAEI New Asia Energy 76.41 0.00 0.00 0.00 -0.44 109.98 0.18 0.18 0.00
2017‑11‑07 OTC OCFN Omega Commercial Finance 0.00 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 23.67 0.00 0.00 0.73 -0.07 37.03 36.31 -1.94
2017‑11‑07 OTC GNID GeneSYS ID 0.01 0.00 0.00 0.03 -3.98 3.43 0.03 0.03 0.00
2017‑11‑07 OTC TSSI TSS 2.16 1.41 0.00 0.97 -0.63 2.84 0.14 0.14 0.00
2017‑11‑07 OTC EZTD EZTD 3.51 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 1.96 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 1.68 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 8.04 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 -37.89 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 0.13 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 10.50 0.00 0.00 0.01 -3.64 1.05 0.22 0.22 0.00
2017‑11‑07 OTC NSPX Inspyr Therapeutics 0.72 0.00 0.00 0.01 -3.19 1.04 0.45 0.45 0.00
2017‑11‑07 OTC TUAA Tianhe Union Holdings 576.15 0.00 0.00 0.05 -0.17 556.65 20.00 20.00 0.00
2017‑11‑07 NASDAQ CAPR Capricor Therapeutics 51.90 0.00 0.00 8.90 -16.98 4.70 2.00 2.17 8.50
2017‑11‑07 OTC PLSB Pulse Beverage 0.70 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 1.14 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 0.00 0.00 -0.00 0.09 -8.40 0.57 0.00 0.00 0.00
2017‑11‑07 OTC NUGN NuGene International 15.93 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 2.22 0.00 0.00 0.00 -0.78 2.70 0.06 0.06 0.00
2017‑11‑07 OTC ARAO AuraSource 3.52 0.00 0.00 0.03 -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 1.51 0.00 -0.83 0.00 -4.32 9.44 0.00 0.00 0.00
2017‑11‑07 OTC ORFN Orion Financial Group 184,448.96 0.00 0.00 0.00 -0.02 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 0.71 0.00 0.47 0.00 -53.36 45.36 0.42 0.42 0.00
2017‑11‑07 OTC BFDI Brekford 5.21 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 221.06 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 OTC AMEH Apollo Medical Holdings 57.33 0.00 0.05 30.20 -10.54 24.53 9.50 9.50 0.00
2017‑11‑07 OTC VGLS VG Life Sciences 0.85 0.00 0.64 0.00 -4.14 1.38 0.01 0.01 0.00
2017‑11‑07 OTC PACV Pacific Ventures Group 27.55 0.33 0.00 -0.00 -0.37 0.53 0.80 0.80 0.00
2017‑11‑07 OTC RMCP Revolutions Medical 0.09 0.00 0.00 0.02 -5.84 0.89 0.00 0.00 0.00
2017‑11‑07 OTC VIZC VizConnect 0.00 0.00 0.08 0.00 -2.31 1.57 0.00 0.00 0.00
2017‑11‑07 OTC VKIN Viking Investments Group 8.23 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 15.16 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 29.24 0.00 0.00 0.23 -11.16 4.16 1.50 1.50 0.00
2017‑11‑07 OTC UNSI Unified Signal 9.39 0.00 0.00 0.07 -8.46 17.74 0.14 0.14 0.00
2017‑11‑07 OTC CBIS Cannabis Science 174.41 0.00 -0.55 0.32 -8.72 8.53 0.07 0.07 0.00
2017‑11‑07 OTC GRSO Grow Solutions Holdings 12.19 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 0.20 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 0.57 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 5.68 1.68 0.00 0.01 -0.76 0.96 0.06 0.06 0.00
2017‑11‑07 OTC VYCO Vycor Medical 2.40 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 0.00 0.00 0.00 -23.00 22.65 0.00 0.00 0.00
2017‑11‑07 OTC UVFT UV Flu Technologies 1.33 0.01 0.00 0.00 -0.93 1.39 0.01 0.01 0.00
2017‑11‑07 OTC JPEX JPX Global 0.30 0.00 0.00 0.00 -0.78 1.31 0.00 0.00 0.00
2017‑11‑07 OTC ASCC Aristocrat Group 0.11 0.00 0.00 0.00 -1.54 2.97 0.03 0.03 0.00
2017‑11‑07 OTC SOUP Soupman 5.05 5.04 -0.68 0.02 -3.42 4.51 0.02 0.02 0.00
2017‑11‑07 OTC LEXG Lithium Exploration Group 4.42 0.00 -0.35 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 4.16 0.00 0.00 0.00 -16.01 3.77 0.52 0.52 0.00
2017‑11‑07 OTC CGCC Canyon Gold 4.22 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 27.21 2.45 0.00 2.06 -10.48 0.90 1.00 1.00 0.00
2017‑11‑07 OTC VICA HCi Viocare 0.44 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 0.10 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 1.14 0.00 0.00 0.00 -1.06 0.86 0.01 0.01 0.00
2017‑11‑07 NASDAQ MDVXW Medovex Warrant exp. 2017-12-24 0.90 0.00 0.00 0.75 -12.86 58.37 0.20 0.05 -75.00
2017‑11‑07 OTC SIRG Sierra Resource Group 0.09 4.03 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 0.33 0.00 0.00 0.13 -0.78 6.19 0.00 0.00 0.00
2017‑11‑07 OTC SLIO Solo International 0.13 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 0.06 0.00 0.00 0.00 -1.98 0.84 0.00 0.00 0.00
2017‑11‑07 OTC PETV PetVivo Holdings 3.14 0.00 14.51 0.00 -3.25 51.93 0.40 0.40 0.00
2017‑11‑07 OTC LNCMQ Lenco Mobile 0.02 16.73 0.00 0.45 -23.84 2.74 0.00 0.00 0.00
2017‑11‑07 OTC PFHS PF Hospitality Group 7.52 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 0.29 0.00 0.00 -4.80 1.43 0.00 0.00 0.00
2017‑11‑07 OTC WNDM Wound Management Technologies 7.60 0.00 0.00 0.15 -0.27 0.98 0.07 0.07 0.00
2017‑11‑07 NASDAQ NHTC Natural Health Trends 209.69 0.00 0.00 109.65 47.88 0.83 17.81 18.44 3.54
2017‑11‑07 OTC WOLV Wolverine Technologies 0.58 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 8.81 0.00 0.00 0.12 -2.08 9.06 0.20 0.20 0.00
2017‑11‑07 OTC CNSO MYnd Analytics 0.02 0.00 0.00 0.41 -3.77 23.16 0.03 0.03 0.00
2017‑11‑07 OTC SCPD Star Century Pandaho 0.02 0.00 0.00 0.02 -0.78 1.35 0.01 0.01 0.00
2017‑11‑07 OTC NRTHF Northern Power Systems 3.27 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 6.67 0.00 0.00 0.00 -18.90 3.36 0.83 0.83 0.00
2017‑11‑07 OTC MCTC MicroChannel Technologies 0.09 0.00 0.00 0.02 -0.04 1.83 0.00 0.00 0.00
2017‑11‑07 OTC SLNN Saleen Automotive 0.50 0.00 0.00 0.06 -5.32 2.49 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 293.27 0.00 0.00 8.23 -8.86 4.35 0.01 0.01 0.00
2017‑11‑07 OTC KBLB Kraig Biocraft Laboratories 56.00 0.00 0.00 0.07 -2.95 1.30 0.07 0.07 0.00
2017‑11‑07 OTC MEDD Medical Imaging 2.05 2.45 0.00 0.03 -0.48 2.59 0.08 0.08 0.00
2017‑11‑07 OTC IWSY ImageWare Systems 99.15 0.00 0.00 9.87 -9.46 7.56 1.05 1.05 0.00
2017‑11‑07 OTC ARLUF Aristocrat Leisure 54.38 0.00 0.00 0.00 -1.54 2.97 14.72 14.72 0.00
2017‑11‑07 OTC LOGX PeerLogix 2.74 0.00 0.00 0.00 -1.24 1.97 0.07 0.07 0.00
2017‑11‑07 NASDAQ RMR RMR Group 909.69 0.00 144.60 137.71 146.70 1.01 54.25 58.80 8.39
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 0.47 0.00 0.00 0.00 -0.80 2.17 0.01 0.01 0.00
2017‑11‑07 OTC IDDR IDdriven 2.27 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 2.06 0.28 0.00 0.00 -0.20 21.45 0.13 0.13 0.00
2017‑11‑07 OTC LOGL Legend Oil and Gas 0.33 0.00 0.00 0.00 -5.15 1.75 0.00 0.00 0.00
2017‑11‑07 OTC SAPX Seven Arts Entertainment 0.00 0.00 1.04 0.00 -18.19 3.34 0.00 0.00 0.00
2017‑11‑07 OTC THNS Thinspace Technology 0.15 0.00 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 12.38 0.00 0.00 0.00 -4.41 4.58 0.67 0.67 0.00
2017‑11‑07 AMEX STRP Straight Path Communications 2,211.04 0.00 2.69 8.54 -43.01 2.61 180.27 182.21 1.08
2017‑11‑07 OTC LTDH Living 3D Holdings 9.06 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 0.08 0.65 0.00 0.34 -5.12 0.85 0.00 0.00 0.00
2017‑11‑07 OTC EXOL PF Hospitality Group 0.47 0.00 0.00 0.03 -1.11 1.32 0.01 0.01 0.00
2017‑11‑07 OTC TXHD Textmunication Holdings 4.91 0.00 0.00 0.05 -0.82 2.76 0.00 0.00 0.00
2017‑11‑07 OTC SVFC Intellicell Biosciences 0.30 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 0.61 0.00 0.00 -0.56 0.59 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 0.16 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 PRBI Preferred Restaurant Brands 0.09 0.00 0.00 0.03 -8.51 1.75 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 19.09 0.00 0.00 0.07 -7.97 3.57 0.20 0.20 0.00
2017‑11‑07 OTC OBMP OncBioMune Pharmaceuticals 33.20 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 8.44 0.00 0.00 2.21 -4.83 0.92 0.44 0.44 0.00
2017‑11‑07 NASDAQ ONSIZ Oncobiologics, Inc. Series B Warrant Expiring 5 1.20 0.16 0.00 0.14 -51.76 23.00 0.05 0.04 -20.00
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 0.47 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 1.06 0.00 0.00 0.14 -0.68 0.71 0.00 0.00 0.00
2017‑11‑07 OTC GNSZ GenSpera 0.21 0.00 0.00 0.01 -3.19 1.04 0.13 0.13 0.00
2017‑11‑07 OTC NPWZ Neah Power Systems 2.13 0.00 0.00 0.13 -3.70 2.52 0.00 0.00 0.00
2017‑11‑07 OTC QUTR Quture International 4.49 0.00 0.00 0.00 -2.29 1.47 0.00 0.00 0.00
2017‑11‑07 OTC GLLA Gilla 14.23 0.18 0.00 0.08 -3.75 0.92 0.14 0.14 0.00
2017‑11‑07 OTC TSGL Staffing Group 0.15 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 1.66 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 0.77 0.00 0.00 0.02 -0.67 2.40 0.03 0.03 0.00
2017‑11‑07 OTC TSOI Therapeutic Solutions International 5.26 0.42 0.00 0.01 -1.04 1.62 0.01 0.01 0.00
2017‑11‑07 OTC NGMC Next Generation Management 0.66 0.00 0.00 0.15 -0.42 6.50 0.00 0.00 0.00
2017‑11‑07 OTC FTCY Global Future City Holding 17.06 0.00 0.00 0.00 -5.44 3.71 0.38 0.38 0.00
2017‑11‑07 OTC MTWO Roomlinx 15.69 2.58 -0.01 0.04 -25.39 3.08 0.12 0.12 0.00
2017‑11‑07 OTC UVND U-Vend 0.61 0.00 0.00 0.00 -2.26 3.96 0.03 0.03 0.00
2017‑11‑07 OTC SCRCQ ScripsAmerica 0.14 0.73 -0.26 0.16 -3.81 1.93 0.00 0.00 0.00
2017‑11‑07 OTC BOTY Lingerie Fighting Championships 0.02 0.00 0.00 0.03 -1.80 1.46 0.00 0.00 0.00
2017‑11‑07 OTC STWSQ STW Resources Holding 0.11 7.63 -0.35 0.00 -12.76 1.00 0.00 0.00 0.00
2017‑11‑07 OTC BLPG Blue Line Protection Group 4.71 0.01 0.00 0.01 -2.00 1.91 0.04 0.04 0.00
2017‑11‑07 OTC VNGE Vanguard Energy 0.95 0.00 0.00 0.00 -0.06 -0.03 0.95 0.95 0.00
2017‑11‑07 OTC BIGG Big Tree Group 0.01 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 3.90 0.00 0.00 0.01 -2.07 1.15 0.13 0.13 0.00
2017‑11‑07 OTC VNUE VNUE 1.63 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 1.94 0.00 0.00 0.94 -5.66 10.03 0.33 0.30 -9.09
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 0.33 0.02 0.00 0.00 -13.04 1.04 0.00 0.00 0.00
2017‑11‑07 OTC LOTE Lot78 159.29 0.00 0.00 0.00 -0.90 47.96 0.67 0.67 0.00
2017‑11‑07 OTC MYAN MYnd Analytics 3.79 0.00 0.00 0.41 -3.77 23.16 5.90 5.90 0.00
2017‑11‑07 OTC SPRZ Spriza 3.42 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 2.45 2.49 0.00 0.44 -4.79 1.85 0.12 0.12 0.00
2017‑11‑07 OTC ACRT Advanced Credit Technologies 3.22 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 0.00 0.00 0.01 -0.61 3.20 0.02 0.02 0.00
2017‑11‑07 OTC ADGS ADGS Advisory 0.58 0.02 -0.16 0.00 1.84 0.74 0.02 0.02 0.00
2017‑11‑07 OTC CLSH CLS Holdings USA 2.48 0.00 0.00 0.01 -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 14.67 0.00 0.00 0.00 -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 105.32 0.00 0.00 0.51 -2.58 16.55 3.96 3.96 0.00
2017‑11‑07 OTC ZMSPF Zecotek Photonics 0.43 0.00 0.00 0.00 -0.08 1.00 0.20 0.20 0.00
2017‑11‑07 OTC IHSI Intelligent Highway Solutions 0.16 1.72 -0.03 0.10 -0.53 0.78 0.00 0.00 0.00
2017‑11‑07 OTC FMCC Freddie Mac 7,373.52 0.00 0.00 8,183.00 0.00 1.54 2.28 2.28 0.00
2017‑11‑07 OTC IEEC India Ecommerce 0.11 0.00 0.00 0.00 -2.10 13.33 0.01 0.01 0.00
2017‑11‑07 OTC SFRX Seafarer Exploration 6.19 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 0.26 0.00 0.00 0.00 -1.21 2.43 0.00 0.00 0.00
2017‑11‑07 NASDAQ TBIO Transgenomic 0.30 0.51 0.00 0.97 -7.82 2.05 0.52 0.52 0.00
2017‑11‑07 OTC BTHE Boston Therapeutics 2.42 0.00 0.00 0.30 -1.26 1.20 0.05 0.05 0.00
2017‑11‑07 OTC ELTZ Elite Books 1.46 0.00 0.00 0.01 -0.39 1.14 0.01 0.01 0.00
2017‑11‑07 NASDAQ ADES Advanced Emissions Solutions 231.90 0.00 0.00 26.82 -16.10 1.28 10.93 11.23 2.74
2017‑11‑07 OTC IVFH Innovative Food Holdings 20.15 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 0.00 0.00 0.01 -0.36 0.73 0.03 0.03 0.00
2017‑11‑07 OTC ITCC InsPro Technologies 2.04 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 0.22 0.00 0.00 0.00 -0.87 0.98 0.00 0.00 0.00
2017‑11‑07 OTC IGEN iGen Networks 4.51 0.00 0.00 0.04 -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 4.11 0.00 0.00 0.01 -1.39 0.83 0.01 0.01 0.00
2017‑11‑07 OTC IMMD ImmuDyne 17.41 0.00 -0.26 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 10.73 0.00 0.00 0.00 -0.41 1.25 0.54 0.54 0.00
2017‑11‑07 OTC RIHT Rightscorp 2.42 0.00 0.00 0.00 -1.95 0.65 0.02 0.02 0.00
2017‑11‑07 OTC SNBP Sun BioPharma 93.21 0.30 0.00 0.94 -5.17 1.18 3.00 3.00 0.00
2017‑11‑07 OTC IPRU Innovative Product Opportunities 0.01 0.00 0.00 0.01 -0.68 2.72 0.00 0.00 0.00
2017‑11‑07 OTC SDEV Security Devices International 5.47 0.00 0.00 0.25 -1.69 1.94 0.10 0.10 0.00
2017‑11‑07 OTC SDIG StationDigital 0.08 0.00 0.00 0.02 -9.07 1.29 0.00 0.00 0.00
2017‑11‑07 OTC KEYP Keyuan Petrochemicals 0.18 15.08 25.69 10.03 -9.80 5.09 0.00 0.00 0.00
2017‑11‑07 OTC SURP Surepure 6.80 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 0.00 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 0.18 0.15 -0.79 6.27 0.02 0.02 0.00
2017‑11‑07 NASDAQ MPET Magellan Petroleum 2,734.08 0.00 0.00 138.02 -5.30 2.83 14.21 14.21 0.00
2017‑11‑07 OTC AMRD American Riding Tours 34.54 0.00 0.00 0.07 -4.41 3.39 1.50 1.50 0.00
2017‑11‑07 OTC SGMD Sugarmade 1.38 0.00 0.00 0.00 -1.99 0.75 0.10 0.10 0.00
2017‑11‑07 NASDAQ BEBE bebe stores 410.04 0.00 0.00 11.14 -41.78 12.52 5.21 5.50 5.57
2017‑11‑07 OTC LMNK Lifestyle Medical Network 8.12 0.00 0.01 0.05 -2.41 2.18 0.24 0.24 0.00
2017‑11‑07 OTC LOGG LifeLogger Technologies 0.01 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 0.42 0.67 -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 0.20 0.00 0.00 0.13 -2.93 0.75 0.02 0.02 0.00
2017‑11‑07 OTC MLFB Major League Football 2.85 0.00 0.00 0.02 -5.13 3.63 0.06 0.06 0.00
2017‑11‑07 OTC FBER Agritech Worldwide 0.59 0.00 0.00 0.02 -2.65 0.51 0.01 0.01 0.00
2017‑11‑07 OTC MLHC M Line Holdings 0.30 0.07 0.00 0.00 -2.16 0.80 0.00 0.00 0.00
2017‑11‑07 NASDAQ APRI Apricus Biosciences 21.13 0.00 0.00 8.46 -13.41 0.99 1.65 1.62 -1.82
2017‑11‑07 NASDAQ GTXI GTx 3,468.20 0.00 0.00 0.00 -0.92 1.16 7.51 11.12 48.07
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 0.18 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 15.75 0.00 0.00 0.00 -2.79 1.90 0.14 0.14 0.00
2017‑11‑07 OTC DCTHD Delcath Systems 0.14 0.00 0.00 2.50 -16.44 12.06 0.10 0.10 0.00
2017‑11‑07 OTC LCLP Life Clips 0.73 0.00 0.00 0.17 -2.25 0.98 0.01 0.01 0.00
2017‑11‑07 NASDAQ MESG Xura 586.38 0.00 0.00 120.22 -68.37 0.67 25.00 25.00 0.00
2017‑11‑07 OTC ERGO Entia Biosciences 1.70 0.00 0.00 0.08 -1.31 0.71 0.03 0.03 0.00
2017‑11‑07 OTC AMAR Amarillo Biosciences 5.09 0.00 0.00 0.07 -0.67 0.83 0.23 0.23 0.00
2017‑11‑07 OTC FARE World Moto 0.81 0.00 0.00 0.00 -0.21 0.64 0.00 0.00 0.00
2017‑11‑07 OTC BBTH bBooth 8.76 0.00 0.00 0.03 -3.13 1.23 0.11 0.11 0.00
2017‑11‑07 OTC BCCI Baristas Coffee 2.49 0.00 -0.02 0.01 -3.24 548.38 0.01 0.01 0.00
2017‑11‑07 OTC NVIC N-Viro International 0.19 0.00 0.00 0.10 -2.10 3.25 0.02 0.02 0.00
2017‑11‑07 OTC QTMM Quantum Materials 47.59 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 1.30 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 NASDAQ DXTR Dextera Surgical 2.45 0.00 0.00 4.18 -14.60 2.04 0.22 0.15 -29.55
2017‑11‑07 OTC TDCH 30DC 0.63 0.00 0.00 0.13 -1.27 1.85 0.01 0.01 0.00
2017‑11‑07 OTC BHTG BioHiTech Global 24.69 0.01 0.00 0.48 -5.92 0.59 3.00 3.00 0.00
2017‑11‑07 OTC BIEI Premier Biomedical 7.03 0.00 0.00 0.00 -0.64 2.68 0.01 0.01 0.00
2017‑11‑07 NYSE MN Manning & Napier 301.11 0.00 -21.81 103.32 89.21 0.51 3.90 3.80 -2.56
2017‑11‑07 OTC OCLG Oncologix Tech 0.10 0.00 0.00 0.00 -0.57 2.25 0.00 0.00 0.00
2017‑11‑07 OTC SNWV SANUWAVE Health 13.99 0.00 0.00 0.04 -3.32 0.93 0.13 0.13 0.00
2017‑11‑07 OTC SMFI Smoofi 4.51 0.47 0.00 0.09 -0.47 0.92 0.14 0.14 0.00
2017‑11‑07 NASDAQ OPNT Opiant Pharmaceuticals 69.07 0.00 0.00 6.87 7.09 1.52 35.99 33.07 -8.11
2017‑11‑07 OTC MMTC Micro Imaging Technology 2.62 0.00 0.00 0.00 -0.98 2.62 0.39 0.39 0.00
2017‑11‑07 OTC AMBS Amarantus Bioscience Holdings 1.55 0.00 0.00 0.10 -24.82 2.90 0.05 0.05 0.00
2017‑11‑07 OTC SRNA Surna 34.46 0.00 0.00 0.00 -0.53 1.55 0.19 0.19 0.00
2017‑11‑07 OTC FLST FuelStream 0.00 0.00 0.00 0.00 -1.41 0.54 0.00 0.00 0.00
2017‑11‑07 NASDAQ NAOV NanoVibronix 28.39 0.00 0.00 0.08 -2.32 1.13 4.50 4.67 3.78
2017‑11‑07 OTC KAYS Kaya Holdings 26.21 0.00 -0.78 1.06 -1.76 0.96 0.20 0.20 0.00
2017‑11‑07 OTC RBCC Rainbow Coral 0.62 0.01 0.00 0.00 -0.59 4.83 0.06 0.06 0.00
2017‑11‑07 OTC ADMD Advanced Medical Isotope 7.04 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 1.06 105.55 0.00 0.95 -44.64 14.78 0.01 0.01 0.00
2017‑11‑07 NASDAQ ONS Oncobiologics 16.87 0.16 0.00 0.14 -51.76 23.00 1.31 1.42 8.40
2017‑11‑07 NASDAQ ONSIW Oncobiologics, Inc. Series A Warrant Expiring 2 2.75 0.16 0.00 0.14 -51.76 23.00 0.05 0.08 60.00
2017‑11‑07 OTC NHMD Nate's Food 0.91 0.00 0.00 0.00 -0.35 1.20 0.00 0.00 0.00
2017‑11‑07 OTC FONU FONU2 0.01 1.11 0.00 0.00 -1.66 3.34 0.00 0.00 0.00
2017‑11‑07 OTC LVVV Livewire Ergogenics 1.37 0.00 0.00 0.00 -2.89 6.12 0.00 0.00 0.00
2017‑11‑07 OTC TQLA Montalvo Spirits 0.07 0.00 0.00 0.05 -0.56 0.69 0.00 0.00 0.00
2017‑11‑07 OTC CNSOD MYnd Analytics 4.11 0.00 0.00 0.41 -3.77 23.16 6.40 6.40 0.00
2017‑11‑07 OTC FALC FalconStor Software 11.63 0.00 0.00 1.65 -10.29 0.51 0.34 0.34 0.00
2017‑11‑07 AMEX CVM CEL-SCI 15.97 0.00 0.00 1.23 -25.55 11.99 1.67 1.85 10.78
2017‑11‑07 NASDAQ VIVE Viveve Medical 96.66 34.41 0.00 19.21 -18.70 49.66 5.35 5.02 -6.17
2017‑11‑07 OTC ISAT ISA Internationale 2.45 0.00 0.00 0.00 -0.55 2.68 0.10 0.10 0.00
2017‑11‑07 OTC AXIM Axim Biotechnologies 667.62 0.00 0.00 4.10 -3.76 2.45 12.70 12.70 0.00
2017‑11‑07 OTC NEWC New Colombia Resources 1.34 0.00 0.00 0.00 -1.87 2.32 0.01 0.01 0.00
2017‑11‑07 NASDAQ EGAN eGain 93.11 0.00 0.00 10.72 -3.73 0.63 2.95 3.45 16.95
2017‑11‑07 NASDAQ CATS Catasys 58.79 0.00 0.00 6.93 -6.57 0.71 3.59 3.75 4.46
2017‑11‑07 OTC SONT Seen On Screen TV 2.21 3.07 0.00 0.00 -1.42 2.70 0.01 0.01 0.00
2017‑11‑07 OTC AGRN America Greener Technologies 1.28 0.00 0.00 0.00 -4.11 3.68 0.06 0.06 0.00
2017‑11‑07 OTC GSPE Gulfslope Energy 17.64 0.00 0.00 0.02 -4.55 0.77 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 15.76 0.00 0.00 0.00 -5.41 0.99 0.06 0.06 0.00
2017‑11‑07 OTC CRCO Carolco Pictures 19.34 0.00 0.00 0.02 -1.62 0.72 0.84 0.84 0.00
2017‑11‑07 OTC IVDA Iveda Solutions 8.19 0.03 0.00 0.96 -3.34 2.32 0.28 0.28 0.00
2017‑11‑07 NASDAQ CHCI Comstock Holding Companies 5.28 0.00 14.47 2.09 -6.86 0.68 1.61 1.83 13.66
2017‑11‑07 OTC MKGI Monaker Group 35.50 0.00 0.00 1.97 -6.93 16.45 2.65 2.65 0.00
2017‑11‑07 OTC STWS STW Resources Holding 0.46 7.63 -0.35 0.00 -12.76 1.00 0.01 0.01 0.00
2017‑11‑07 OTC ESPI ESP Resources 0.24 0.49 0.00 0.11 -1.01 0.55 0.00 0.00 0.00
2017‑11‑07 OTC ESSI Eco Science Solutions 98.72 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 0.04 0.00 0.00 -4.17 1.76 0.04 0.04 0.00
2017‑11‑07 NASDAQ EYEG Eyegate Pharmaceuticals 18.75 0.00 0.00 9.24 0.00 40.51 1.13 1.09 -3.54
2017‑11‑07 OTC CYPW Cyclone Power Technologies 1.90 0.00 0.03 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 20.74 0.83 0.00 0.79 -6.67 4.32 0.09 0.09 0.00
2017‑11‑07 OTC MOST MobileSmith 19.83 0.05 0.00 1.44 -2.94 10.41 1.00 1.00 0.00
2017‑11‑07 NASDAQ ZIOP ZIOPHARM Oncology 642.69 0.00 0.00 84.41 -165.31 2.14 4.72 4.32 -8.47
2017‑11‑07 OTC GTXO GTX 4.14 0.00 0.00 0.00 -0.92 1.16 0.01 0.01 0.00
2017‑11‑07 OTC APPO AlphaPoint Technology 10.16 0.00 0.00 0.00 -0.63 2.38 0.10 0.10 0.00
2017‑11‑07 OTC MDBX Medbox 122.43 5.34 0.00 0.02 -20.13 1.62 0.01 0.01 0.00
2017‑11‑07 OTC MSPC Metrospaces 0.39 0.00 0.00 0.01 -0.51 1.34 0.00 0.00 0.00
2017‑11‑07 NASDAQ MBII Marrone Bio Innovations 28.56 61.22 0.00 3.74 -23.66 1.18 0.94 1.04 10.64
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 -4.57 0.04 -4.59 0.74 0.01 0.01 0.00
2017‑11‑07 OTC MZZL Mazzal Holding 17.78 0.00 0.00 0.13 -0.99 3.20 0.09 0.09 0.00
2017‑11‑07 OTC BPOL BlackPoll Fleet International 0.01 0.00 0.00 0.02 0.00 1.16 0.02 0.02 0.00
2017‑11‑07 OTC QUES Quest Solution 3.06 0.00 0.00 0.26 -1.19 0.97 0.09 0.09 0.00
2017‑11‑07 NASDAQ MARA Marathon Patent Group 31.37 17.12 -0.32 1.10 -15.58 3.16 1.40 1.46 4.29
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 7.21 0.00 0.00 0.00 -3.92 2.34 0.07 0.07 0.00
2017‑11‑07 OTC BRTX BioRestorative Therapies 23.61 0.00 0.00 0.00 -7.80 1.73 4.25 4.25 0.00
2017‑11‑07 NASDAQ CCUR Concurrent Computer 57.20 0.00 0.00 31.62 -12.24 0.65 6.11 6.08 -0.49
2017‑11‑07 OTC PAYM PayMeOn 7.59 0.00 0.00 0.11 -2.35 1.78 0.60 0.60 0.00
2017‑11‑07 OTC VOPAE Vopia 5.32 0.00 0.00 0.00 -0.08 1.69 0.04 0.04 0.00
2017‑11‑07 NYSE SLV iShares Silver Trust 5,640.00 0.00 0.00 0.00 -29.15 16.06 15.98 -0.50
2017‑11‑07 OTC BSPE Blacksands Petroleum 0.19 0.00 0.00 0.22 -3.24 13.64 0.01 0.01 0.00
2017‑11‑07 OTC TREP Trucept 0.88 0.00 0.00 0.55 -7.30 0.53 0.02 0.02 0.00
2017‑11‑07 OTC GRSU Greenhouse Solutions 3.88 0.00 0.00 0.12 -2.82 30.22 0.02 0.02 0.00
2017‑11‑07 OTC VSUL Visualant 0.86 1.01 0.00 0.02 -2.69 1.07 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 2.60 0.00 0.00 0.00 -0.18 1.18 0.12 0.12 0.00
2017‑11‑07 OTC FNCX Function 3.86 0.00 0.47 0.00 -53.36 45.36 0.39 0.39 0.00
2017‑11‑07 OTC LBSR Liberty Star Uranium & Metals 3.38 0.00 0.00 0.05 -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 1.09 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 0.00 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 30,090.31 0.00 0.00 0.00 -0.06 1.11 943.27 943.27 0.00
2017‑11‑07 NASDAQ OMEX Odyssey Marine Exploration 33.30 0.00 -14.52 1.34 -10.55 0.62 3.86 3.92 1.55
2017‑11‑07 OTC UCCC UAN Cultural & Creative 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 0.11 -0.49 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 0.00 -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 0.45 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 19.30 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 1.09 317.82 0.06 0.06 0.00
2017‑11‑07 OTC TAUG Tauriga Sciences 2.57 0.00 0.00 0.00 -1.55 0.90 0.00 0.00 0.00
2017‑11‑07 NASDAQ BDSI BioDelivery Sciences International 125.11 0.00 0.00 19.75 -63.94 3.80 2.80 2.25 -19.64
2017‑11‑07 OTC ENRT Enertopia 9.72 0.00 0.00 0.15 -0.73 3.37 0.10 0.10 0.00
2017‑11‑07 OTC UPNT Uplift Nutrition 8.73 0.00 0.00 0.03 -0.03 38.42 0.15 0.15 0.00
2017‑11‑07 OTC PBYA Panther Biotechnology 25.55 0.53 0.00 0.00 -6.40 11.48 0.52 0.52 0.00
2017‑11‑07 OTC UBIQ Ubiquity 70.74 0.00 1.19 0.03 -21.42 1.59 0.28 0.28 0.00
2017‑11‑07 OTC GLTC GelTech Solutions 17.12 0.00 0.00 0.06 -3.63 0.73 0.27 0.27 0.00
2017‑11‑07 OTC GLUC Glucose Health 0.57 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 0.19 0.00 0.00 0.00 -12.09 3.56 0.00 0.00 0.00
2017‑11‑07 NASDAQ OMED OncoMed Pharmaceuticals 196.22 0.00 0.00 15.88 -103.39 4.48 4.49 4.81 7.13
2017‑11‑07 OTC RFMK Rapid Fire Marketing 116.10 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 0.00 0.00 0.00 -1.38 5.62 0.15 0.15 0.00
2017‑11‑07 OTC CGHC Capital Group Holdings 0.69 0.00 0.00 0.82 0.00 0.51 0.01 0.01 0.00
2017‑11‑07 OTC NMUS Nemus Bioscience 9.51 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 0.05 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 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 4.06 0.00 0.00 0.00 -0.37 0.52 0.08 0.08 0.00
2017‑11‑07 OTC CGRT CorGreen Technologies Holding 243.68 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 1.64 -0.37 0.30 -13.28 10.37 0.01 0.01 0.00
2017‑11‑07 OTC PNTV Players Network 22.07 0.27 -0.33 0.00 -1.29 3.01 0.04 0.04 0.00
2017‑11‑07 OTC BARZ 5Barz International 12.81 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 9,899.00 253.00 5.00 -4,411.00 4.60 448.75 448.75 0.00
2017‑11‑07 OTC CDIF Cardiff International 5.85 0.23 0.00 0.22 -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 38.23 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 4.65 0.00 0.00 -5.74 4.01 0.01 0.01 0.00
2017‑11‑07 OTC WINT Windtree Therapeutics 10.66 12.50 0.00 1.75 -38.04 10.31 1.28 1.28 0.00
2017‑11‑07 NASDAQ BNFT Benefitfocus 827.86 0.00 0.00 54.57 -32.17 1.20 26.45 26.05 -1.51
2017‑11‑07 OTC VOPA Vopia 79.74 0.00 0.00 0.00 -0.08 1.69 0.60 0.60 0.00
2017‑11‑07 OTC LSTG Lone Star Gold 0.18 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 19.62 0.00 0.00 0.00 -0.33 2.82 0.38 0.38 0.00
2017‑11‑07 OTC CLIS ClickStream 2.47 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 1.28 0.00 0.00 0.11 -1.96 -0.80 0.01 0.01 0.00
2017‑11‑07 OTC GNIN Green Innovations 0.07 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 0.10 -0.86 3.57 0.13 0.13 0.00
2017‑11‑07 OTC PTRA PetroTerra 0.80 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 7.56 0.00 0.01 -1.09 2.56 0.06 0.06 0.00
2017‑11‑07 OTC WAYS Wave Sync 66.33 0.00 0.00 0.01 -1.23 1.49 3.33 3.33 0.00
2017‑11‑07 OTC IMUN Immune Therapeutics 8.67 0.00 -4.48 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 0.79 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 30.00 0.00 0.00 0.00 -2.02 0.84 0.11 0.11 0.00
2017‑11‑07 NASDAQ OCAT Ocata Therapeutics 357.57 5.69 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 0.44 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 0.00 0.00 0.00 0.00 -2.03 0.83 0.00 0.00 0.00
2017‑11‑07 OTC APPZ Monster Arts 0.05 0.00 0.00 0.00 -1.25 0.86 0.00 0.00 0.00
2017‑11‑07 NASDAQ HTGM HTG Molecular Diagnostics 24.48 0.00 0.00 9.05 -24.33 4.66 2.24 2.15 -4.02
2017‑11‑07 OTC APSI Aqua Power Systems 1.72 0.00 0.00 0.05 -0.12 1.09 0.01 0.01 0.00
2017‑11‑07 OTC APTY APT Systems 0.34 0.00 0.00 0.03 -0.46 1.73 0.00 0.00 0.00
2017‑11‑07 OTC NTRR Neutra 0.47 0.00 0.00 0.00 -0.37 5.68 0.22 0.22 0.00
2017‑11‑07 OTC ARCK ARC Group 6.77 0.00 0.00 0.13 -0.86 0.75 1.00 1.00 0.00
2017‑11‑07 OTC FCPS Fulucai Productions 18.00 0.00 0.00 0.01 -0.06 0.95 0.20 0.20 0.00
2017‑11‑07 OTC ARNI Arno Therapeutics 1.34 0.00 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 9.82 0.00 0.76 6.32 0.90 0.00 0.00 0.00
2017‑11‑07 OTC AXPWW Axion Power International 2.28 0.00 0.00 0.30 -5.79 22.99 0.20 0.20 0.00
2017‑11‑07 OTC VIICQ Vision Industries 0.04 0.00 0.00 0.01 -2.68 1.41 0.00 0.00 0.00
2017‑11‑07 NASDAQ IZEA IZEA 25.77 0.00 0.00 3.45 -4.65 0.75 4.10 4.35 6.10
2017‑11‑07 OTC FRCN Firemans Contractors 0.10 0.00 0.00 0.00 -0.32 0.65 0.00 0.00 0.00
2017‑11‑07 OTC OTTV Viva Entertainment Group 0.21 0.00 0.00 0.00 -3.92 2.34 0.00 0.00 0.00
2017‑11‑07 NASDAQ AVEO AVEO Pharmaceuticals 367.00 0.00 0.00 16.35 -29.39 13.98 2.99 3.09 3.34
2017‑11‑07 OTC BTGI Bulova Technologies Group 0.30 18.53 -0.38 0.14 -7.24 0.98 0.00 0.00 0.00
2017‑11‑07 NASDAQ ALXA Alexza Pharmaceuticals 19.56 67.95 0.00 4.50 -40.02 5.77 0.94 0.94 0.00
2017‑11‑07 OTC BEMG Beta Music Group 1.43 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 0.02 0.00 0.00 0.00 -0.11 0.88 0.00 0.00 0.00
2017‑11‑07 NASDAQ HRTX Heron Therapeutics 864.11 0.00 0.00 65.52 -170.91 8.15 16.90 16.30 -3.55
2017‑11‑07 OTC CNBX Cannabics Pharmaceuticals 223.04 0.00 0.00 3.19 -0.28 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 0.00 0.00 0.00 1.04 -8.22 1.66 0.48 0.48 0.00
2017‑11‑07 OTC GREW Greenworld Development 0.57 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 0.18 0.00 0.00 0.00 -5.35 1.13 0.00 0.00 0.00
2017‑11‑07 OTC GWYI Goldenway 2.23 0.07 0.00 0.00 -2.16 0.80 0.00 0.00 0.00
2017‑11‑07 OTC GYST Graystone 0.02 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 0.44 0.00 0.00 0.00 -0.11 0.61 0.02 0.02 0.00
2017‑11‑07 OTC CCON CoConnect 15.82 0.00 0.00 0.00 -0.10 5.79 5.25 5.25 0.00
2017‑11‑07 OTC DPDM Dolphin Digital Media 37.31 0.00 0.00 1.96 -17.70 1.17 4.25 4.25 0.00
2017‑11‑07 NASDAQ PHMD PhotoMedex 3.96 0.00 0.00 1.01 -11.99 9.42 1.07 1.07 0.00
2017‑11‑07 OTC WCUI Wellness Center USA 29.88 0.00 -0.25 0.05 -2.20 4.42 0.41 0.41 0.00
2017‑11‑07 OTC HRDN DC Brands International 0.03 0.25 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 3.30 0.78 0.14 0.02 -1.66 2.90 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 156.06 49.88 0.00 107.25 -110.14 4.48 11.47 12.18 6.19
2017‑11‑07 OTC IAGM InterAmerican Gaming 0.08 0.00 -0.23 0.00 -2.25 3.47 0.00 0.00 0.00
2017‑11‑07 OTC ICOR InterCore 2.76 0.00 0.00 0.00 -4.16 3.64 0.07 0.07 0.00
2017‑11‑07 OTC PGSC Progressive Green Solutions 2.81 0.00 -0.37 0.10 -2.25 1.53 0.08 0.08 0.00
2017‑11‑07 OTC CLOK Cipherloc 16.45 0.00 0.00 0.00 -2.65 3.11 2.60 2.60 0.00
2017‑11‑07 OTC FLSR FLASR 0.13 0.00 0.00 0.00 0.82 5.24 0.00 0.00 0.00
2017‑11‑07 OTC WFWL Wifi Wireless 0.91 0.00 0.00 0.00 -1.21 1.00 0.02 0.02 0.00
2017‑11‑07 OTC CLRI Cleartronic 16.82 0.00 0.00 0.05 -0.46 1.64 0.09 0.09 0.00
2017‑11‑07 NASDAQ CLVS Clovis Oncology 3,092.04 0.00 0.00 611.47 -372.73 96.08 68.77 63.88 -7.11
2017‑11‑07 OTC HAMP Hampshire Group 0.09 24.24 0.00 1.44 -28.84 12.69 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 7.83 0.00 0.00 0.00 -13.59 27.57 0.18 0.17 -4.37
2017‑11‑07 OTC PKAY Peekay Boutiques 1.05 0.00 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 4.66 0.00 0.00 0.00 -11.14 23.83 0.28 0.28 1.79
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 3.06 0.00 0.00 0.49 -2.22 2.35 0.37 0.33 -10.81
2017‑11‑07 OTC FTWS Flitways Technology 6.39 0.00 0.00 0.08 -2.58 3.88 0.11 0.11 0.00
2017‑11‑07 OTC STEV Stevia 3.95 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 2.44 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 0.01 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 0.79 0.00 0.00 0.26 -3.61 1.43 0.00 0.00 0.00
2017‑11‑07 OTC HJOE Hangover Joe's Holding 0.24 0.00 0.00 0.05 -1.85 0.83 0.00 0.00 0.00
2017‑11‑07 OTC INOLD InoLife Technologies 1,537.99 0.00 0.00 0.00 -2.57 0.86 2.75 2.75 0.00
2017‑11‑07 OTC WIZD Wizard World 8.97 0.00 -0.01 1.18 -1.18 2.48 0.17 0.17 0.00
2017‑11‑07 OTC WSTI WindStream Technologies 0.01 0.00 0.00 0.00 -9.68 1.96 0.00 0.00 0.00
2017‑11‑07 OTC ICLD InterCloud Systems 13.52 0.12 0.18 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 13.97 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 1.82 0.00 0.00 0.00 -3.70 1.51 0.03 0.03 0.00
2017‑11‑07 NASDAQ GUID Guidance Software 192.60 0.00 0.00 13.65 -20.58 377.25 7.07 7.07 0.00
2017‑11‑07 OTC XCLK Cross Click Media 0.02 0.00 0.00 0.00 -2.24 1.16 0.00 0.00 0.00
2017‑11‑07 OTC CYAP Cyber Apps World 0.78 0.00 0.00 0.00 -0.07 2.18 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 92.56 0.00 0.00 0.95 -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 0.38 0.00 0.00 0.00 -3.77 2.26 0.00 0.00 0.00
2017‑11‑07 OTC ZGSI Zero Gravity Solutions 385.74 0.00 0.00 0.00 -6.79 36.93 10.00 10.00 0.00
2017‑11‑07 OTC CERPQ Cereplast 2.62 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 -0.03 0.00 -3.34 1.74 0.00 0.00 0.00
2017‑11‑07 OTC DCOU Discount Coupons 0.14 0.00 0.00 0.00 -4.16 31.83 0.01 0.01 0.00
2017‑11‑07 OTC DDCC Double Crown Resources 6.09 0.00 0.00 0.00 -2.24 0.99 0.01 0.01 0.00
2017‑11‑07 OTC OMBP Omni Bio Pharmaceutical 0.78 0.00 0.00 0.85 -1.91 2.85 0.02 0.02 0.00
2017‑11‑07 OTC PVHO Provision Holding 5.61 0.00 0.00 0.31 -3.68 0.56 0.07 0.07 0.00
2017‑11‑07 OTC AXPW Axion Power International 0.11 0.00 0.00 0.30 -5.79 22.99 0.01 0.01 0.00
2017‑11‑07 AMEX MGT MGT Capital Investments 53.46 0.00 -0.02 0.04 -20.24 44.28 2.36 2.36 0.00
2017‑11‑07 OTC DIMN Diamante Minerals 5.15 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 7.85 0.00 0.00 0.00 -3.99 1.19 0.01 0.01 0.00
2017‑11‑07 OTC ECTE Echo Therapeutics 1.04 0.00 0.00 0.17 -17.54 8.79 0.09 0.09 0.00
2017‑11‑07 NASDAQ VPCOU Healthier Choices Management 363,658.33 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 388.86 3,128.05 0.00 61.36 454.04 0.70 7.79 7.79 0.00
2017‑11‑07 OTC INLX Intellinetics 14.15 1.16 0.00 0.00 -1.37 2.54 0.85 0.85 0.00
2017‑11‑07 NASDAQ ADMA ADMA Biologics 73.50 1.79 0.00 13.60 -17.33 4.38 2.24 2.87 28.12
2017‑11‑07 OTC VSPC VIASPACE 4.89 0.00 0.00 0.00 -0.87 1.70 0.00 0.00 0.00
2017‑11‑07 OTC DSOL Drug Free Solution 0.35 0.00 0.00 0.00 -0.76 14.88 0.01 0.01 0.00
2017‑11‑07 OTC SHMP NaturalShrimp 29.71 0.00 0.00 0.00 -1.04 0.62 0.32 0.32 0.00
2017‑11‑07 OTC LAHO Lans Holdings 1.51 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 0.04 0.00 0.00 0.00 -1.93 1.79 0.00 0.00 0.00
2017‑11‑07 OTC AAPT All American Pet 0.23 0.09 -1.09 0.00 -3.18 0.67 0.00 0.00 0.00
2017‑11‑07 OTC AASP All-American SportPark 2.17 0.00 0.00 0.00 -0.36 5.89 0.45 0.45 0.00
2017‑11‑07 OTC CRYO American Cryostem 8.97 0.00 0.00 0.09 -1.29 0.97 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 0.13 0.00 0.00 0.04 -0.91 0.93 0.00 0.00 0.00
2017‑11‑07 OTC SBID Symbid 0.05 0.00 0.00 0.00 -2.09 146.72 0.01 0.01 0.00
2017‑11‑07 OTC ECGI Event Cardio Group 1.21 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 1.01 0.00 0.00 0.00 -0.42 0.99 0.04 0.04 0.00
2017‑11‑07 OTC ILED Evolucia 2.70 0.00 0.00 0.00 -9.14 1.18 0.00 0.00 0.00
2017‑11‑07 OTC ACNV Accelera Innovations 0.19 0.00 0.00 0.00 -1.90 0.81 0.00 0.00 0.00
2017‑11‑07 OTC SMME SmartMetric 13.50 0.00 0.00 0.00 -1.16 0.81 0.07 0.07 0.00
2017‑11‑07 OTC BRVO Bravo Multinational 0.00 0.00 0.00 0.01 -1.88 0.81 0.00 0.00 0.00
2017‑11‑07 OTC RACK Rackwise 0.40 0.00 0.00 0.05 -4.12 0.61 0.20 0.20 0.00
2017‑11‑07 NASDAQ MDVX Medovex 9.70 0.00 0.00 0.75 -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 4.12 0.00 0.00 0.02 -1.04 0.61 0.01 0.01 0.00
2017‑11‑07 OTC HECCQ Hydrocarb Energy 0.25 0.00 -0.04 0.09 -8.78 12.00 0.01 0.01 0.00
2017‑11‑07 OTC SLNM Salon Media Group 12.03 0.00 0.00 0.23 -3.93 0.98 0.08 0.08 0.00
2017‑11‑07 OTC DIMI DiMi Telematics International 0.85 0.00 0.00 0.16 -0.36 3.21 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 55.70 0.00 0.00 7.83 -37.48 0.88 3.70 3.85 4.05
2017‑11‑07 OTC BXNG Bang Holdings 28.79 0.00 0.00 0.03 -1.12 1.47 1.23 1.23 0.00
2017‑11‑07 AMEX SENS Senseonics Holdings 345.45 0.00 0.00 29.78 -42.43 9.01 2.67 2.76 3.37
2017‑11‑07 OTC ERFB ERF Wireless 0.00 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 0.01 -0.78 0.74 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 4.48 1.58 0.00 0.00 -32.39 5.55 0.59 0.59 0.00
2017‑11‑07 OTC FAREE World Moto 0.70 0.00 0.00 0.00 -0.21 0.64 0.00 0.00 0.00
2017‑11‑07 OTC SCRC ScripsAmerica 0.28 0.73 -0.26 0.16 -3.81 1.93 0.00 0.00 0.00
2017‑11‑07 OTC SDRG Silver Dragon Resources 8.20 0.12 0.00 0.00 -0.92 0.59 0.03 0.03 0.00
2017‑11‑07 NASDAQ KERX Keryx Biopharmaceuticals 569.98 0.00 0.00 114.00 -122.76 19.42 5.08 4.92 -3.15
2017‑11‑07 AMEX PLX Protalix BioTherapeutics 88.81 0.00 0.00 33.48 -33.16 2.95 0.71 0.71 0.70
2017‑11‑07 OTC MRLA Emerald Medical Applications 5.23 0.00 0.00 0.01 -5.39 6.45 0.25 0.25 0.00
2017‑11‑07 OTC PLPL Plandai Biotechnology 3.51 0.00 -2.07 0.01 -8.85 1.55 0.02 0.02 0.00
2017‑11‑07 OTC ZAAP ZAP 0.01 0.00 -13.76 0.03 -32.02 1.05 0.02 0.02 0.00
2017‑11‑07 NYSE GSI General Steel Holdings 20.14 0.00 0.00 0.01 -10.81 31.17 1.21 1.21 0.00
2017‑11‑07 OTC LTRE Learning Tree International 26.45 0.00 0.00 5.10 -12.50 1.30 2.00 2.00 0.00
2017‑11‑07 OTC FLPC First Liberty Power 0.17 0.00 0.00 0.00 -1.84 2.13 0.00 0.00 0.00
2017‑11‑07 OTC MZEI Medizone International 32.13 0.00 0.00 0.06 -2.59 0.66 0.08 0.08 0.00
2017‑11‑07 OTC NBRI North Bay Resources 0.08 0.00 0.00 0.05 -1.95 1.16 0.00 0.00 0.00
2017‑11‑07 OTC VMEM Violin Memory 1.25 0.00 0.00 19.14 -92.20 1.81 0.05 0.05 0.00
2017‑11‑07 OTC SLVH Silver Hill Mines 8.87 0.00 0.00 0.00 -0.74 36.83 0.16 0.16 0.00
2017‑11‑07 NASDAQ NVAX Novavax 0.38 0.00 0.00 104.25 -269.11 50.48 1.12 1.36 21.43
2017‑11‑07 OTC AVLP Avalanche International 1.69 0.00 0.00 0.00 -1.39 1.85 0.30 0.30 0.00
2017‑11‑07 NYSE CHK Chesapeake Energy 3,654.18 9,899.00 253.00 5.00 -4,411.00 4.60 3.97 3.87 -2.52
2017‑11‑07 OTC LRDC Laredo Oil 3.81 0.00 0.00 0.36 -0.93 0.51 0.07 0.07 0.00
2017‑11‑07 OTC SARCF Seair 1.00 0.00 -0.00 0.09 -8.40 0.57 0.04 0.04 0.00
2017‑11‑07 OTC NGSX NeurogesX 0.17 73.12 0.00 7.96 -39.16 173.84 0.01 0.01 0.00
2017‑11‑07 OTC ECOS Ecolocap Solutions 0.65 0.00 0.00 0.00 -0.86 2.19 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 894.84 204.00 0.00 61.10 191.80 1.74 28.21 28.34 0.46
2017‑11‑07 OTC BEVS Amaize Beverage 5.85 0.00 0.00 0.00 -1.66 2.69 0.05 0.05 0.00
2017‑11‑07 OTC ELAY eLayaway 0.77 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 9,502.11 0.00 0.00 0.00 -20.31 12.31 12.28 -0.24
2017‑11‑07 OTC UEEC United Health Products 13.90 0.00 0.00 0.06 -0.52 0.71 0.09 0.09 0.00
2017‑11‑07 OTC NUZE NuZee 6.55 0.00 0.00 0.00 -1.29 3.02 0.20 0.20 0.00
2017‑11‑07 NASDAQ CRDC Cardica 23.17 0.00 0.00 4.18 -14.60 2.04 2.60 2.60 0.00
2017‑11‑07 NYSE SSNI Silver Spring Networks 870.41 0.00 0.00 58.87 -19.92 0.69 16.10 16.16 0.37
2017‑11‑07 OTC IFUE Fuel Performance Solutions 4.08 0.00 0.00 0.00 -1.36 1.30 0.02 0.02 0.00
2017‑11‑07 OTC COTE Coates International 233,188.82 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 0.10 15.70 -35.00 4.95 0.77 0.77 0.00
2017‑11‑07 OTC WLKR Walker Innovation 8.16 0.00 0.00 24.63 -5.27 0.69 0.40 0.40 0.00
2017‑11‑07 OTC PMBS PuraMed BioScience 0.01 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 0.02 0.00 0.00 0.00 -7.31 5.99 0.00 0.00 0.00
2017‑11‑07 NASDAQ VTVT vTv Therapeutics 52.34 0.00 0.00 20.49 -55.02 0.69 5.86 5.22 -10.92
2017‑11‑07 OTC ECAU Echo Automotive 0.01 0.86 0.00 0.00 -6.17 2.35 0.00 0.00 0.00
2017‑11‑07 OTC CYUR Cyclone Uranium 0.94 0.00 0.00 0.00 -0.49 34.94 0.01 0.01 0.00
2017‑11‑07 NASDAQ MGEN Miragen Therapeutics 6.37 3.17 0.00 42.80 -12.51 38.88 7.80 7.61 -2.44
2017‑11‑07 OTC DGRI Dutch Gold Resources 0.20 0.00 0.00 0.00 -2.68 0.98 0.00 0.00 0.00
2017‑11‑07 OTC HSDT Helius Medical Technologies 104.29 0.00 0.00 0.00 -9.32 425.01 1.56 1.56 0.00
2017‑11‑07 AMEX ERN Erin Energy 566.39 137.87 0.67 18.13 -136.99 1.14 2.40 2.58 7.29
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 106.25 0.00 0.00 0.00 -5.67 17.66 0.26 0.26 0.00
2017‑11‑07 NASDAQ GAIA Gaiam 184.96 0.00 0.00 30.11 -16.57 0.89 12.30 12.45 1.22
2017‑11‑07 OTC RSPI RespireRx Pharmaceuticals 0.05 0.00 0.00 0.03 -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 0.00
2017‑11‑07 OTC FLKM Flikmedia 1.19 0.00 0.00 0.00 -3.44 4.41 0.03 0.03 0.00
2017‑11‑07 OTC FLUX Flux Power Holdings 1.00 0.00 0.00 0.04 -4.18 0.93 0.04 0.04 0.00
2017‑11‑07 OTC NBIO Nascent Biotech 6.73 0.00 0.00 0.53 1.43 1.55 0.28 0.28 0.00
2017‑11‑07 OTC FNHI Franchise Holdings International 1.42 0.00 0.00 0.00 -0.36 1.13 0.05 0.05 0.00
2017‑11‑07 OTC TONJ Tongji Healthcare Group 1.58 0.42 0.00