NameThe Magic Formula (Nano Cap)
CreatorTom
Latest Trade2018-08-17
Performance1.025
Current Holdings848

Summary

The Magic Formula screen essentially ranks nano cap 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;
MarketCap < 50M;
        

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
2018‑08‑15 OTC FPVD Force Protection Video Equipment 0.30 n/a n/a 0.01 0.49 2.52 0.00 0.00 0.00
2018‑08‑15 NASDAQ SCON Superconductor Technologies 11.34 n/a n/a 1.04 -9.66 1.86 2.30 2.38 3.48
2018‑08‑14 OTC RGUS REGI U.S. 13.98 n/a 0.05 0.11 -2.27 2.05 0.14 0.14 0.00
2018‑08‑14 OTC GFMH Goliath Film & Media Holdings 0.82 n/a n/a 0.00 -0.41 13.34 0.01 0.01 0.00
2018‑08‑09 NASDAQ MYOS MYOS RENS Technology 9.53 n/a n/a 0.51 -4.07 0.93 1.24 1.33 7.26
2018‑08‑07 NASDAQ BLPH Bellerophon Therapeutics 37.57 n/a n/a 23.40 -24.60 21.13 0.71 0.88 23.24
2018‑08‑03 OTC CXDO Crexendo 22.91 0.28 n/a 1.34 -0.82 0.65 1.60 1.60 0.00
2018‑07‑19 OTC ALKM Alkame Holdings 5.50 n/a n/a n/a -3.82 1.06 0.00 0.00 0.00
2018‑07‑17 AMEX TIK Tel-Instrument Electronics 8.63 0.00 n/a 0.31 -4.41 3.09 2.92 2.90 -0.85
2018‑07‑12 OTC PRLX Parallax Health Sciences 29.43 13.69 n/a 0.06 -3.15 3.39 0.21 0.21 0.00
2018‑06‑29 OTC TRLI Truli Media Group 1.33 n/a n/a 0.29 -0.44 0.54 0.01 0.01 0.00
2018‑06‑29 NYSE MDLY Medley Management 28.68 9.56 0.00 24.86 n/a 13.72 3.55 5.45 53.52
2018‑06‑29 OTC MYHI Mountain High Acquisitions 19.52 n/a n/a 0.03 -0.66 45.88 0.21 0.21 0.00
2018‑06‑28 OTC MJPI MJP International 0.78 n/a 0.00 n/a -0.09 1.41 0.05 0.05 0.00
2018‑06‑22 OTC OMVS On The Move Systems 2.50 n/a n/a 0.14 -3.52 0.71 0.02 0.02 0.00
2018‑06‑22 OTC CSTU ColorStars Group 1.09 0.10 n/a 0.07 -0.46 1.87 0.01 0.01 0.00
2018‑06‑08 OTC SCRH Scores Holding 1.07 n/a n/a 0.03 -0.45 3.22 0.01 0.01 0.00
2018‑05‑31 OTC GFNL Genesis Financial 2.85 n/a n/a 0.31 n/a 1.14 0.08 0.08 0.00
2018‑05‑18 OTC PNIK Precious Investments 12.82 n/a n/a 0.03 -0.64 1.26 1.00 1.00 0.00
2018‑05‑18 NYSE MN Manning & Napier 40.25 n/a -17.64 77.20 51.77 0.30 3.10 2.65 -14.52
2018‑05‑17 NASDAQ NLST Netlist 11.80 0.00 n/a 6.98 -12.85 1.30 0.15 0.12 -20.00
2018‑05‑16 OTC VCAN Vican Resources 35.51 n/a n/a 0.05 -0.23 1.88 1.00 1.00 0.00
2018‑05‑10 NASDAQ HMNY Helios and Matheson Analytics 25.62 n/a n/a 15.51 -56.02 254.50 0.61 0.03 -95.10
2018‑05‑03 OTC EVTN Enviro Voraxial Technology 1.79 0.00 n/a 0.95 -0.82 5.16 0.05 0.05 0.00
2018‑05‑03 OTC BFGC Bullfrog Gold 8.21 n/a n/a 0.08 -1.48 1,883.24 0.08 0.08 0.00
2018‑05‑03 OTC TURV Two Rivers Water & Farming 14.24 0.00 22.51 0.04 -8.74 7.83 0.41 0.41 0.00
2018‑04‑27 OTC AERG Applied Energetics 5.28 n/a n/a 0.91 -0.75 0.92 0.03 0.03 0.00
2018‑04‑27 OTC FCCN Spectral Capital 1.18 n/a -0.22 0.00 -0.19 0.55 0.01 0.01 0.00
2018‑04‑27 NASDAQ ARDM Aradigm 22.06 20.87 n/a 2.10 -6.94 0.55 1.49 1.36 -8.39
2018‑04‑27 OTC OPVS NanoFlex Power 65.74 0.01 n/a 0.17 -4.93 1.09 0.60 0.60 0.00
2018‑04‑27 OTC PAOS Precision Aerospace Components 0.01 0.04 n/a 1.30 0.24 0.56 0.02 0.02 0.00
2018‑04‑27 OTC OPLI OphthaliX 2.41 n/a n/a 0.43 -1.48 0.96 0.45 0.45 0.00
2018‑04‑27 OTC PVCT Provectus Biopharmaceuticals 15.71 n/a n/a 0.13 -13.72 1.35 0.04 0.04 0.00
2018‑04‑27 OTC DRNED Drone Aviation Holding 45.91 n/a n/a 0.43 -9.85 4.48 5.00 5.00 0.00
2018‑04‑27 OTC DRNE Drone Aviation Holding 20.57 n/a n/a 0.43 -9.85 4.48 2.24 2.24 0.00
2018‑04‑27 NASDAQ INPX Inpixon 2.64 0.14 0.01 8.34 -29.48 2.18 0.37 0.13 -64.86
2018‑04‑27 OTC BSRC BioSolar 2.28 2.21 n/a 0.11 -1.85 0.76 0.04 0.04 0.00
2018‑04‑27 OTC NNUP NoCopi Technologies 2.05 n/a n/a 0.30 0.41 1.77 0.04 0.04 0.00
2018‑04‑27 OTC GOVX GeoVax Labs 9.10 n/a n/a 0.19 -2.17 6.76 0.06 0.06 0.00
2018‑04‑27 OTC LSMG Lode-Star Mining 2.52 n/a n/a n/a -0.65 0.81 0.05 0.05 0.00
2018‑04‑27 OTC GIDYL GI Dynamics 0.36 0.03 n/a 2.66 -10.70 2.93 0.03 0.03 0.00
2018‑04‑27 NASDAQ MYSZ My Size 26.81 n/a n/a 8.72 -5.61 4.69 1.22 0.77 -36.89
2018‑04‑27 OTC VYST Vystar 21.67 0.00 n/a n/a -1.13 0.60 0.10 0.10 0.00
2018‑04‑27 OTC FRZT Freeze Tag 0.02 0.38 n/a n/a -9.52 161.75 0.00 0.00 0.00
2018‑04‑27 OTC MYNG Golden Eagle International 0.99 n/a n/a 0.08 -0.56 1.01 0.06 0.06 0.00
2018‑04‑27 OTC MFST Medifirst Solutions 10.20 n/a n/a 0.23 -0.95 2.08 0.01 0.01 0.00
2018‑04‑27 OTC EQUR E- Qure 5.11 n/a n/a 0.00 -0.85 3.13 0.23 0.23 0.00
2018‑04‑27 OTC TEHG Technovative Group 18.02 n/a n/a 0.11 -0.82 2.85 0.20 0.20 0.00
2018‑04‑27 OTC QPAG QPAGOS 16.50 n/a 0.00 0.10 -2.24 1.05 0.20 0.20 0.00
2018‑04‑27 OTC NMEX Northern Minerals & Exploration 0.95 n/a n/a 0.02 -0.13 1.74 0.02 0.02 0.00
2018‑04‑27 OTC MATN Mateon Therapeutics 31.89 n/a n/a 1.97 -13.84 28.96 0.77 0.77 0.00
2018‑04‑27 NASDAQ AAPC Atlantic Alliance Partnership 31.55 n/a n/a 0.02 -0.78 3.08 10.60 10.60 0.00
2018‑04‑27 NASDAQ AVGR Avinger 9.29 7.82 n/a 10.14 -42.55 -5.38 1.20 1.15 -3.77
2018‑04‑27 OTC GRST Greenestone Healthcare 4.96 0.00 n/a 0.03 -1.45 0.77 0.04 0.04 0.00
2018‑04‑27 OTC SLTK Solis Tek 51.42 0.00 n/a 2.84 -8.89 2.23 1.18 1.18 0.00
2018‑04‑27 OTC INQD Indoor Harvest 9.50 0.00 n/a 0.04 -3.22 4.51 0.38 0.38 0.00
2018‑04‑27 OTC WDDD Worlds 1.13 0.00 n/a 1.28 -3.02 0.78 0.02 0.02 0.00
2018‑04‑27 OTC BRDTD TechCare 18.30 n/a 0.00 0.45 2.88 5.59 0.65 0.65 0.00
2018‑04‑27 OTC NBFT NABUfit Global 1.12 n/a n/a 0.02 -1.70 40.51 0.14 0.14 0.00
2018‑04‑27 OTC ACEZ Ariel Clean Energy 1.17 n/a n/a 0.00 -0.04 2.17 0.01 0.01 0.00
2018‑04‑27 OTC ENGT Energy & Technology 1.66 4.51 n/a 0.10 -1.29 2.58 0.01 0.01 0.00
2018‑04‑27 OTC AGGX AngioGenex 9.55 n/a n/a 0.25 -0.65 1.04 0.33 0.33 0.00
2018‑04‑27 OTC DLYT Dais Analytic 5.91 n/a n/a 0.12 -2.46 1.28 0.04 0.04 0.00
2018‑04‑27 OTC BDCO Blue Dolphin Energy Co. 27.31 0.09 n/a 2.01 -21.87 5.33 2.50 2.50 0.00
2018‑04‑27 OTC WARM Cool Technologies 42.55 1.09 0.00 0.14 -2.38 2.23 0.22 0.22 0.00
2018‑04‑27 OTC TNRG Thunder Energies 10.03 n/a n/a 0.00 -0.58 0.95 0.15 0.15 0.00
2018‑04‑27 OTC ZENO Zenosense 36.01 n/a n/a 0.03 -0.16 10.57 1.33 1.33 0.00
2018‑04‑27 OTC ARGB American Retail Group 11.69 n/a n/a n/a -0.09 1.52 0.51 0.51 0.00
2018‑04‑27 OTC TECR TechCare 18.02 n/a 0.00 0.45 2.88 5.59 0.64 0.64 0.00
2018‑04‑27 OTC NGEY New Global Energy 1.29 n/a 0.00 n/a -8.53 5.76 0.09 0.09 0.00
2018‑04‑27 OTC OCLN OriginClear 1.90 0.05 n/a 0.44 -5.29 0.75 0.01 0.01 0.00
2018‑04‑27 OTC DLTZ Delta International Oil & Gas 3.14 n/a n/a 0.00 -0.57 2.80 0.09 0.09 0.00
2018‑04‑27 OTC PLLX Pollex 1.83 828.04 n/a 166.23 -2,426.75 0.96 0.08 0.08 0.00
2018‑04‑27 OTC IPLO International Packaging and Logistics Group 4.06 n/a 0.33 0.09 -0.63 13.71 0.41 0.41 0.00
2018‑04‑27 OTC NUMD Nu-Med Plus 13.30 n/a n/a 0.29 -0.47 52.42 0.35 0.35 0.00
2018‑04‑27 OTC COSM Cosmos Holdings 10.54 n/a n/a 1.15 -4.87 2.05 0.79 0.79 0.00
2018‑04‑27 NASDAQ BLNK Blink Charging Co. 86.94 0.00 0.00 24.00 -7.42 2.04 1.45 3.32 128.97
2018‑04‑27 OTC BRDT BreedIT 0.84 n/a 0.00 0.45 2.88 5.59 0.03 0.03 0.00
2018‑04‑27 OTC IGAP Integrity Applications In 16.95 n/a n/a 0.02 -10.58 0.62 2.00 2.00 0.00
2018‑04‑27 NASDAQ ATLC Atlanticus Holdings 31.77 n/a -0.20 78.47 n/a 1.13 2.15 1.78 -17.21
2018‑04‑27 OTC TGLO theglobe.com 0.53 n/a n/a 0.00 -0.33 15.46 0.00 0.00 0.00
2018‑04‑27 OTC CCGI Car Charging Group 3.95 0.00 0.00 24.00 -7.42 2.04 0.16 0.16 0.00
2018‑04‑27 OTC INIS International Isotopes 36.73 0.01 1.66 0.41 -2.07 5.26 0.09 0.09 0.00
2018‑04‑27 OTC QMCI QuoteMedia 7.24 n/a n/a 0.58 -0.35 0.56 0.08 0.08 0.00
2018‑04‑27 OTC USRM U.S. Stem Cell 41.97 1.26 n/a 1.67 -0.80 0.59 0.11 0.11 0.00
2018‑04‑27 NASDAQ MBOT Microbot Medical 24.70 0.00 n/a 8.02 -5.27 0.76 0.84 0.57 -32.14
2018‑04‑27 OTC ECPN El Capitan Precious Metals 35.02 0.01 n/a 0.08 -4.06 15.21 0.08 0.08 0.00
2018‑04‑27 NASDAQ RELY Real Industry 12.78 8.00 0.20 24.90 -84.50 1.65 0.43 0.43 0.00
2018‑04‑26 OTC PMCM Primco Management 1.80 n/a n/a 0.20 n/a 0.93 0.00 0.00 0.00
2018‑04‑26 OTC HLPN Helpeo 136.65 n/a n/a 0.00 -0.02 0.77 4.71 4.71 0.00
2018‑04‑25 OTC SOGCQ Sabine Oil & Gas 2.05 n/a n/a 170.38 n/a 0.97 0.01 0.01 0.00
2018‑04‑25 OTC SNSGF Sense Technologies 7.28 4.67 n/a 0.00 -0.25 0.61 0.45 0.45 0.00
2018‑04‑25 OTC VGTL VGTel 0.01 n/a n/a 0.04 n/a 2.90 0.00 0.00 0.00
2018‑04‑25 OTC IMTO InterMetro Communications 3.09 6.43 n/a 0.26 -2.11 1.23 0.03 0.03 0.00
2018‑04‑25 OTC USFCQ USA Synthetic Fuel 0.16 n/a 0.00 0.03 -7.17 1.28 0.00 0.00 0.00
2018‑04‑25 OTC APPCQ American Apparel 1.83 235.93 n/a n/a -27.58 -0.68 0.01 0.01 0.00
2018‑04‑25 NASDAQ SCKT Socket Mobile 14.40 0.02 n/a 1.30 2.42 -0.08 2.91 2.45 -15.81
2018‑04‑25 OTC OKRG Oakridge Holdings 0.03 1.89 n/a 0.21 -0.56 -0.30 0.02 0.02 0.00
2018‑04‑25 OTC BLBK BOLDFACE Group 0.02 n/a n/a 0.74 n/a 6.25 0.01 0.01 0.00
2018‑04‑25 OTC BLGX Biologix Hair 1.22 n/a n/a 0.06 -0.04 1.78 0.02 0.02 0.00
2018‑04‑25 OTC CTDT Centaurus Diamond Technologies 9.05 n/a n/a 0.00 -0.08 0.81 0.04 0.04 0.00
2018‑04‑25 OTC PEDH Peoples Educational Holdings 0.58 10.95 n/a 0.67 -7.31 -1.28 0.13 0.13 0.00
2018‑04‑13 AMEX NAVB Navidea Biopharmaceuticals 22.91 n/a 0.67 4.69 -13.88 6.59 0.30 0.17 -43.33
2018‑04‑10 AMEX UAVS AgEagle Aerial Systems 42.93 n/a 0.00 2.56 -2.67 -1.16 4.09 1.72 -57.95
2018‑03‑27 OTC CCUR Concurrent Computer 46.48 n/a n/a 44.88 -12.24 0.65 4.85 4.85 0.00
2018‑03‑27 OTC OMNT Ominto 8.30 0.00 13.19 9.87 -10.58 1.37 2.90 0.48 -83.45
2018‑03‑23 OTC GWYT Greenway Technology 0.26 n/a n/a n/a -9.13 3.25 0.00 0.00 0.00
2018‑03‑16 NASDAQ ONTX Onconova Therapeutics 34.47 n/a 0.00 n/a -25.74 2.06 1.04 0.41 -60.58
2018‑03‑15 NASDAQ PAVM PAVmed 16.63 n/a -0.07 11.14 -8.03 3.34 1.70 1.41 -17.06
2018‑03‑15 NASDAQ PAVMW PAVmed 6.13 n/a -0.07 11.14 -8.03 3.34 0.40 0.13 -67.50
2018‑03‑15 NASDAQ HSDT Helius Medical Technologies 221.85 n/a n/a n/a -22.85 3.74 1.56 10.02 543.96
2018‑03‑15 OTC ANTH Anthera Pharmaceuticals 3.06 0.00 n/a 8.09 -36.43 4.89 0.41 0.12 -71.46
2018‑03‑09 NYSE EGY VAALCO Energy 160.83 n/a n/a 40.49 19.95 0.50 0.90 2.25 150.00
2018‑03‑07 OTC SRRE Sunrise Real Estate Group 0.69 0.00 2.44 9.87 0.14 0.77 0.01 0.01 0.00
2018‑03‑07 OTC EXEO Exeo Entertainment 25.43 0.02 n/a 0.08 -1.44 0.60 0.97 0.97 0.00
2018‑03‑02 OTC CDWHF CDW Holding 18.94 3,240.30 n/a 100.70 866.10 0.12 0.12 0.12 0.00
2018‑03‑02 OTC ZYXI Zynex 10.78 n/a -0.09 n/a 8.94 1.48 0.33 0.33 0.00
2018‑02‑23 AMEX SYN Synthetic Biologics 361.68 n/a -1.94 7.13 -26.25 10.36 0.38 2.68 605.26
2018‑02‑16 OTC BMBM BMB Munai 0.33 n/a n/a 45.06 n/a 0.17 0.01 0.01 0.00
2018‑02‑09 NASDAQ ALT Altimmune 13.28 0.00 n/a 4.17 -52.05 -1.18 1.56 0.31 -80.13
2018‑02‑02 OTC TSPG TGI Solar Power Group 0.68 n/a n/a n/a -0.22 2.49 0.00 0.00 0.00
2018‑01‑30 OTC PBFI Patriot Berry Farms 12.86 n/a n/a 0.00 -0.24 0.29 0.15 0.15 0.00
2018‑01‑26 OTC HVCW Harrison, Vickers & Waterman 0.08 n/a -0.08 0.08 -0.10 5.01 0.00 0.00 0.00
2018‑01‑26 OTC EXAD Experience Art and Design 0.05 1.13 n/a 0.29 n/a 1.42 0.00 0.00 0.00
2018‑01‑26 OTC AGTK Agritek Holdings 14.90 0.00 0.00 0.20 -1.73 0.00 0.02 0.02 0.00
2018‑01‑26 OTC ONSM Onstream Media 7.87 3.55 3.90 0.48 -6.61 2.48 0.33 0.33 0.00
2018‑01‑26 OTC SNBP Sun BioPharma 15.18 0.30 n/a 0.91 -6.02 3.06 3.00 3.00 0.00
2018‑01‑26 OTC RGBP Regen Biopharma 8.10 n/a n/a 0.06 -2.51 1.11 0.05 0.05 0.00
2018‑01‑26 OTC BEBE bebe stores 42.26 n/a n/a 16.84 -41.78 12.52 3.75 3.75 0.00
2018‑01‑26 OTC MEME MeeMee Media 2.15 n/a n/a 0.12 -0.38 0.42 0.05 0.05 0.00
2018‑01‑26 OTC MPVC Modern PVC 0.06 n/a n/a 0.00 -0.03 2.20 0.01 0.01 0.00
2018‑01‑26 OTC MOJO Mojo Organics 4.32 n/a n/a 0.00 -1.24 2.87 0.16 0.16 0.00
2018‑01‑26 OTC SANB Sanborn Resources 0.08 n/a n/a 0.00 -0.29 7.03 0.00 0.00 0.00
2018‑01‑26 OTC LBYE Liberty Energy 0.24 n/a n/a n/a -0.38 68.82 0.00 0.00 0.00
2018‑01‑26 OTC RMSL RemSleep Holdings 2.12 n/a n/a 0.00 -0.65 2.07 0.36 0.36 0.00
2018‑01‑26 OTC POSC Positron 0.27 n/a n/a 0.03 -2.74 -11.09 0.02 0.02 0.00
2018‑01‑26 OTC XFCH X-Factor Communications Holdings 0.94 n/a n/a 0.19 -2.24 2.77 0.05 0.05 0.00
2018‑01‑26 OTC PRGB Protea Biosciences Group 28.59 7.00 n/a 0.08 -5.49 1.92 0.07 0.07 0.00
2018‑01‑18 OTC SOAN AngioSoma 3.15 n/a n/a 0.11 -0.46 2.69 0.05 0.05 0.00
2018‑01‑12 OTC PRDC Paradigm Resource Management 0.01 n/a n/a 0.05 -0.19 1.86 0.05 0.05 0.00
2018‑01‑12 OTC AIKO Alternative Investment 0.01 n/a n/a 0.05 -0.19 1.86 0.08 0.08 0.00
2017‑12‑29 OTC DRUS Drone USA 157.01 n/a n/a 0.07 -5.59 1.22 0.27 0.27 0.00
2017‑12‑28 OTC YUMM Yummies 2.50 n/a n/a 0.00 -0.02 0.56 1.00 1.00 0.00
2017‑12‑21 OTC XSNX XsunX 1.69 0.22 n/a 0.09 -0.07 0.68 0.00 0.00 0.00
2017‑12‑19 OTC PVNC Prevention Insurance.com 9.38 n/a n/a n/a -0.12 0.45 0.42 0.42 0.00
2017‑12‑14 OTC TMRC Texas Mineral Resources 12.58 n/a n/a 0.00 -1.98 1.92 0.28 0.28 0.00
2017‑12‑11 OTC KSIX KSIX Media Holdings 18.54 1.16 n/a 1.63 -2.07 -1.42 0.08 0.08 0.00
2017‑12‑01 OTC ARET Arete Industries 1.47 n/a n/a 0.07 -4.40 3.46 0.10 0.10 0.00
2017‑11‑24 NASDAQ MYND MYnd Analytics 8.17 0.58 -0.40 2.65 -7.10 -1.56 3.77 1.38 -63.40
2017‑11‑22 OTC ISRB Inspired Builders 2.02 n/a n/a 0.01 -0.04 1.05 0.02 0.02 0.00
2017‑11‑22 NASDAQ PRPO Precipio 8.50 3.49 n/a 0.07 -15.51 -1.22 1.26 0.44 -65.14
2017‑11‑22 NASDAQ VTVT vTv Therapeutics 26.33 0.00 n/a 1.16 -50.68 0.36 4.92 1.13 -77.03
2017‑11‑22 OTC WNDW SolarWindow Technologies 111.67 0.60 n/a 1.19 -3.73 170.08 3.08 3.08 0.00
2017‑11‑17 OTC PENC PEN 2.21 0.28 n/a 0.14 -0.72 2.51 1.30 1.30 0.00
2017‑11‑17 OTC DPDM Dolphin Digital Media 57.13 0.00 0.00 2.03 -1.10 1.14 4.25 4.25 0.00
2017‑11‑17 OTC GRMC Goldrich Mining 4.69 0.39 n/a 0.12 0.98 0.94 0.04 0.04 0.00
2017‑11‑17 OTC HDYN HyperDynamics 55.49 n/a n/a 2.45 -25.69 5.40 1.56 1.56 0.00
2017‑11‑17 OTC BLKU Blink Couture 1,984.29 n/a n/a 0.47 -0.10 0.82 0.75 0.75 0.00
2017‑11‑17 OTC AMPG Amplitech Group 3.46 n/a n/a 0.13 -0.09 -0.19 0.07 0.07 0.00
2017‑11‑17 OTC FCRE FC Global Realty 7.48 0.00 0.17 2.18 -11.68 6.19 1.09 0.63 -42.20
2017‑11‑10 NASDAQ DMPI DelMar Pharmaceuticals 9.91 n/a n/a 8.51 n/a 1.22 0.84 0.52 -38.10
2017‑11‑10 NASDAQ MGEN Miragen Therapeutics 193.53 10.00 n/a 43.40 -26.53 -0.55 7.73 6.06 -21.60
2017‑11‑09 OTC APYP APPYEA 2.04 n/a n/a 0.00 -0.55 1.69 0.00 0.00 0.00
2017‑11‑09 OTC HLWD Almost Never Films 0.36 0.00 n/a 0.10 -0.11 10.14 0.07 0.07 0.00
2017‑11‑09 OTC SMAK Smack Sportswear 0.10 0.00 n/a 0.10 -0.11 10.14 0.02 0.02 0.00
2017‑11‑09 OTC SGBI Sangui BioTech International 1.88 n/a 0.00 0.02 -0.32 1.27 0.01 0.01 0.00
2017‑11‑09 OTC STBR Strongbow Resources 91.00 n/a n/a 0.01 -1.96 -3.00 0.78 0.78 0.00
2017‑11‑08 OTC VKIN Viking Investments Group 15.09 17.88 n/a 5.81 -6.72 0.55 0.18 0.18 0.00
2017‑11‑08 OTC QPRC Quest Patent Research 1.30 0.00 0.00 0.02 -0.55 0.48 0.00 0.00 0.00
2017‑11‑08 OTC BLPG Blue Line Protection Group 5.08 0.00 n/a 0.00 -1.03 0.66 0.04 0.04 0.00
2017‑11‑08 OTC LATX Latitude 360 0.14 n/a n/a n/a -23.00 22.65 0.00 0.00 0.00
2017‑11‑08 OTC VNGE Vanguard Energy 222.82 n/a n/a 0.00 -0.14 0.19 0.95 0.95 0.00
2017‑11‑08 OTC UVFT UV Flu Technologies 1.34 0.01 n/a n/a -0.93 1.39 0.01 0.01 0.00
2017‑11‑08 OTC ASCC Aristocrat Group 0.12 n/a n/a 0.00 -1.54 2.97 0.03 0.03 0.00
2017‑11‑08 OTC RCKE Rock Energy Resources 0.18 n/a n/a 0.07 -1.10 0.66 0.00 0.00 0.00
2017‑11‑08 OTC BSGM BioSig Technologies 56.02 n/a n/a 3.67 -12.91 3.91 1.50 1.50 0.00
2017‑11‑08 OTC VNUE VNUE 0.18 n/a n/a n/a -1.01 0.43 0.00 0.00 0.00
2017‑11‑08 OTC GRSO Grow Solutions Holdings 5.11 n/a n/a 0.20 -3.47 2.23 0.10 0.10 0.00
2017‑11‑08 OTC AMZZ Amazonica 0.00 n/a n/a n/a -0.09 1.12 0.00 0.00 0.00
2017‑11‑08 OTC VRME VerifyMe 8.50 n/a n/a 2.32 -2.84 17.59 0.08 0.08 0.00
2017‑11‑08 OTC MVPI MV Portfolios 3.50 n/a 0.00 n/a -1.79 2.23 0.05 0.05 0.00
2017‑11‑08 OTC TALK iTalk 0.75 n/a n/a 0.00 -0.33 0.53 0.00 0.00 0.00
2017‑11‑08 OTC ANFC Black Ridge Oil & Gas 19.19 n/a n/a 0.41 -1.45 -0.14 0.04 0.04 0.00
2017‑11‑08 OTC SCHS SmartChase 1.36 n/a n/a 0.03 -0.07 0.56 0.04 0.04 0.00
2017‑11‑08 NYSE CMDT iShares Dow Jones-UBS Roll Select Commodity Index Trust 16.02 n/a n/a 0.19 -0.03 n/a 37.03 35.34 -4.56
2017‑11‑08 OTC EZTD EZTD 3.63 n/a n/a n/a -3.37 1.04 0.70 0.70 0.00
2017‑11‑08 OTC KBIO KaloBios Pharmaceuticals 307.15 n/a n/a 0.27 -19.03 0.90 2.80 2.80 0.00
2017‑11‑08 OTC MSTG Mustang Alliances 0.07 0.03 n/a 0.59 -1.08 2.59 0.00 0.00 0.00
2017‑11‑08 OTC EZRT Energizer Tennis 0.08 n/a n/a 0.01 -0.38 0.38 0.00 0.00 0.00
2017‑11‑08 OTC NPHC Nutra Pharma 16.32 1.12 n/a n/a -1.38 0.85 0.01 0.01 0.00
2017‑11‑08 OTC TBEV High Performance Beverages 0.16 n/a n/a 0.00 -2.00 0.93 0.00 0.00 0.00
2017‑11‑08 OTC CAFN Cachet Financial Solutions 43.46 1.75 n/a 5.73 -7.45 -7.24 4.40 4.40 0.00
2017‑11‑08 OTC BGMD BG Medicine 1.02 0.00 n/a 1.52 -4.63 2.68 0.09 0.09 0.00
2017‑11‑08 OTC MWWC Marketing Worldwide 0.00 2.05 -0.55 0.00 -1.72 0.86 0.00 0.00 0.00
2017‑11‑08 OTC TCNT Toucan Interactive 12.07 n/a n/a 0.00 -0.02 14.82 1.70 1.70 0.00
2017‑11‑08 OTC TEXX Emperial Americas 0.08 n/a n/a 0.21 -0.24 1.71 0.01 0.01 0.00
2017‑11‑08 OTC TDNT Trident Brands 27.14 n/a -0.14 2.03 -5.35 1.15 0.84 0.84 0.00
2017‑11‑08 OTC NAGP Native American Energy Group 10.98 n/a n/a 0.01 -3.64 1.05 0.22 0.22 0.00
2017‑11‑08 OTC NECA New America Energy 0.01 n/a n/a 0.00 -0.46 3.65 0.00 0.00 0.00
2017‑11‑08 OTC TMEN ThermoEnergy 0.01 n/a 0.00 1.29 -5.86 0.21 0.00 0.00 0.00
2017‑11‑08 OTC TMPS Tempus Applied Solutions Holdings 1.78 n/a n/a 0.02 -5.14 0.99 0.10 0.10 0.00
2017‑11‑08 OTC MYDX MyDx 50.41 n/a 0.00 0.04 -2.42 0.53 0.01 0.01 0.00
2017‑11‑08 OTC ASCK Auscrete 7.81 n/a 0.00 0.06 -0.93 2.89 0.00 0.00 0.00
2017‑11‑08 OTC TRUU True Drinks Holdings 22.85 0.00 n/a 0.08 -14.44 2.31 0.10 0.10 0.00
2017‑11‑08 OTC WLKR Walker Innovation 8.04 n/a n/a 2.76 -3.15 -0.04 0.40 0.40 0.00
2017‑11‑08 OTC APPO AlphaPoint Technology 9.65 n/a n/a 0.24 -0.38 0.52 0.10 0.10 0.00
2017‑11‑08 OTC PMBS PuraMed BioScience 0.04 n/a n/a n/a -2.70 1.02 0.00 0.00 0.00
2017‑11‑08 OTC MSPC Metrospaces 0.78 n/a n/a 0.01 -0.51 1.34 0.00 0.00 0.00
2017‑11‑08 NASDAQ EGAN eGain 384.63 0.00 n/a 10.93 -3.73 -0.94 3.15 13.75 336.51
2017‑11‑08 OTC MZZL Mazzal Holding 20.94 n/a n/a 0.05 -3.89 -158.34 0.09 0.09 0.00
2017‑11‑08 OTC CSDT Cascade Technologies 1.93 n/a n/a 0.00 -1.73 1.92 0.01 0.01 0.00
2017‑11‑08 OTC FLKM Flikmedia 1.22 n/a n/a n/a -3.44 4.41 0.03 0.03 0.00
2017‑11‑08 OTC FLUX Flux Power Holdings 1.05 n/a n/a 0.13 -4.18 0.93 0.04 0.04 0.00
2017‑11‑08 OTC NBIO Nascent Biotech 7.63 n/a n/a 0.05 -2.22 25.72 0.28 0.28 0.00
2017‑11‑08 OTC FNHI Franchise Holdings International 5.99 n/a n/a 0.06 -1.78 -9.16 0.05 0.05 0.00
2017‑11‑08 OTC XTRN Las Vegas Railway Express 1.45 n/a n/a n/a -7.16 1.49 0.00 0.00 0.00
2017‑11‑08 OTC TONJ Tongji Healthcare Group 1.58 0.42 n/a 0.04 -0.55 0.63 0.10 0.10 0.00
2017‑11‑08 OTC DDAY DraftDay Fantasy Sports 1.12 n/a 0.47 n/a -53.36 45.36 0.34 0.34 0.00
2017‑11‑08 OTC CYUR Cyclone Uranium 0.96 n/a n/a n/a -0.49 34.94 0.01 0.01 0.00
2017‑11‑08 OTC FPFI Fresh Promise Foods 0.90 0.00 n/a 0.00 -0.90 0.71 0.00 0.00 0.00
2017‑11‑08 OTC DGRI Dutch Gold Resources 0.25 n/a n/a 0.00 -2.68 0.98 0.00 0.00 0.00
2017‑11‑08 OTC GTXO GTX 7.73 0.67 n/a 0.02 -1.03 0.82 0.01 0.01 0.00
2017‑11‑08 AMEX PED Pedevco 28.02 n/a 0.00 0.55 -23.57 0.98 0.33 1.88 469.70
2017‑11‑08 OTC ROYL Royale Energy 9.61 0.00 n/a 3.34 -2.34 0.35 0.44 0.44 0.00
2017‑11‑08 OTC PPRTF Passport Potash 0.20 n/a n/a 0.00 -5.64 1.65 0.00 0.00 0.00
2017‑11‑08 OTC GLLA Gilla 20.42 0.80 n/a 0.00 -4.27 1.16 0.14 0.14 0.00
2017‑11‑08 OTC USMN U.S. Rare Earth Minerals 3.20 n/a n/a n/a -0.31 -0.59 0.03 0.03 0.00
2017‑11‑08 OTC BIGG Big Tree Group 0.02 n/a n/a 0.03 1.60 0.73 0.00 0.00 0.00
2017‑11‑08 OTC UVND U-Vend 0.80 n/a n/a n/a -2.26 3.96 0.03 0.03 0.00
2017‑11‑08 OTC YOSN Yosen Group 3.56 0.00 -0.11 0.03 n/a 0.27 0.18 0.18 0.00
2017‑11‑08 OTC NGMC Next Generation Management 0.72 n/a n/a 0.15 -0.42 6.50 0.00 0.00 0.00
2017‑11‑08 OTC GFTI Global Fashion Technologies 5.67 n/a 0.00 n/a -0.80 0.61 0.30 0.30 0.00
2017‑11‑08 OTC BOTY Lingerie Fighting Championships 0.67 n/a n/a 0.01 -1.56 0.63 0.00 0.00 0.00
2017‑11‑08 OTC UNSI Unified Signal 9.53 n/a n/a 0.07 -8.46 17.74 0.14 0.14 0.00
2017‑11‑08 OTC LEXG Lithium Exploration Group 0.06 n/a -0.35 0.05 -1.01 1.19 0.00 0.00 0.00
2017‑11‑08 OTC BLFR BlueFire Equipment 0.03 n/a 0.00 0.05 -0.14 2.21 0.00 0.00 0.00
2017‑11‑08 OTC VGLS VG Life Sciences 1.08 n/a 0.64 n/a -4.14 1.38 0.01 0.01 0.00
2017‑11‑08 OTC PYHH PhyHealth 14.04 n/a n/a n/a -1.42 4.77 0.17 0.17 0.00
2017‑11‑08 OTC PACV Pacific Ventures Group 48.60 n/a n/a 0.00 -0.49 0.36 0.80 0.80 0.00
2017‑11‑08 OTC QEBR Virtual Medical International 0.44 n/a n/a 0.00 -0.10 507.55 0.01 0.01 0.00
2017‑11‑08 OTC PVOTF Pivot Pharmaceuticals 11.01 n/a n/a 0.06 -1.05 2.67 0.12 0.12 0.00
2017‑11‑08 OTC ADTM Adaptive Medias 0.11 n/a n/a 0.00 -17.33 3.71 0.00 0.00 0.00
2017‑11‑08 OTC IBXM IBEX Advanced Mortgage Technology 1.87 n/a n/a 0.00 -0.04 3.55 0.25 0.25 0.00
2017‑11‑08 NASDAQ DRIO DarioHealth 23.90 n/a n/a 5.01 -14.42 -3.99 1.65 0.97 -41.21
2017‑11‑08 OTC IDGS ID Global Solutions 97.37 n/a n/a 1.31 -12.01 -1.10 0.24 0.24 0.00
2017‑11‑08 OTC QMIS QMIS Finance Securities 11.99 n/a n/a 0.00 -0.02 1.06 2.00 2.00 0.00
2017‑11‑08 OTC QSIM QuantumSphere 1.52 n/a n/a 0.00 -4.95 1.94 0.01 0.01 0.00
2017‑11‑08 OTC IFAM Infrastructure Materials 0.69 n/a n/a 0.11 -0.57 3.07 0.01 0.01 0.00
2017‑11‑08 OTC IFLM Independent Film Development 0.06 n/a n/a 0.02 -0.37 3.37 0.00 0.00 0.00
2017‑11‑08 OTC RAIO Radioio 0.89 n/a n/a 0.11 -3.16 2.91 0.13 0.13 0.00
2017‑11‑08 OTC RBIZ RealBiz Media Group 18.96 n/a 0.00 0.12 -1.28 1.60 0.02 0.02 0.00
2017‑11‑08 AMEX ETAK Elephant Talk Communications 10.24 0.00 0.00 19.21 -8.79 -0.81 0.17 0.17 0.00
2017‑11‑08 OTC RCHA Rich Pharmaceuticals 0.19 0.90 n/a 0.01 -1.34 0.31 0.00 0.00 0.00
2017‑11‑08 OTC REDG Red Giant Entertainment 0.39 n/a n/a 0.01 -1.33 2.25 0.00 0.00 0.00
2017‑11‑08 OTC SGLDF Shoal Games 26.52 n/a n/a 1.44 -1.84 11.82 0.36 0.36 0.00
2017‑11‑08 OTC REON Resolute Oncology 1.25 n/a n/a 0.03 -0.06 0.85 0.03 0.03 0.00
2017‑11‑08 OTC IMTV Imagination TV 0.07 n/a n/a 0.00 -3.25 14.46 0.00 0.00 0.00
2017‑11‑08 OTC VTEQ VeriTeQ 0.14 n/a 0.00 n/a -6.39 0.68 0.15 0.15 0.00
2017‑11‑08 OTC VEND Fresh Healthy Vending International 64.63 2.15 n/a 7.75 -10.48 0.90 1.00 1.00 0.00
2017‑11‑08 OTC GTMM Guitammer 5.71 1.68 n/a 0.01 -0.76 0.96 0.06 0.06 0.00
2017‑11‑08 OTC VICA HCi Viocare 32.48 n/a n/a 0.23 -2.88 3.28 0.12 0.12 0.00
2017‑11‑08 OTC VYCO Vycor Medical 4.82 0.00 n/a 0.08 -1.31 -18.14 0.22 0.22 0.00
2017‑11‑08 OTC INKN Shrink Nanotechnologies 0.20 n/a n/a n/a -0.78 0.51 0.00 0.00 0.00
2017‑11‑08 OTC BPSR Biotech Products Services and Research 2.34 n/a 0.10 n/a -1.04 1.60 0.02 0.02 0.00
2017‑11‑08 OTC RMCP Revolutions Medical 0.13 n/a n/a 0.02 -5.84 0.89 0.00 0.00 0.00
2017‑11‑08 OTC CANL CannLabs 18.72 n/a -2.87 0.02 -3.19 1.99 0.29 0.29 0.00
2017‑11‑08 OTC IPUB indiePub Entertainment 0.05 n/a n/a 0.06 -23.92 1.96 0.01 0.01 0.00
2017‑11‑08 OTC BRWC Boreal Water Collection 1.42 n/a n/a 0.13 -0.78 6.19 0.00 0.00 0.00
2017‑11‑08 OTC SOUP Soupman 5.78 5.04 -0.68 0.02 -3.42 4.51 0.02 0.02 0.00
2017‑11‑08 OTC RPBC Redpoint Bio 0.13 n/a n/a 0.01 -2.43 1.33 0.00 0.00 0.00
2017‑11‑08 OTC PUMD ProUroCare Medical 0.07 n/a n/a 0.00 -1.98 0.84 0.00 0.00 0.00
2017‑11‑08 OTC ISLV International Silver 0.52 n/a n/a n/a -2.03 1.03 0.01 0.01 0.00
2017‑11‑08 OTC PETV PetVivo Holdings 7.31 0.00 0.00 0.24 -2.29 -17.10 0.40 0.40 0.00
2017‑11‑08 OTC WLGC WordLogic 1.35 n/a n/a 0.00 -1.06 0.86 0.01 0.01 0.00
2017‑11‑08 OTC CBBT Cerebain Biotech 4.70 n/a n/a 0.03 -16.01 3.77 0.52 0.52 0.00
2017‑11‑08 OTC PFHS PF Hospitality Group 5.96 1.42 n/a 0.30 -1.17 2.23 0.10 0.10 0.00
2017‑11‑08 OTC RIOB Rio Bravo Oil 4.96 n/a n/a n/a -13.32 1.20 0.15 0.15 0.00
2017‑11‑08 OTC RWMI RegalWorks Media 0.31 n/a n/a 0.00 -0.86 1.11 0.02 0.02 0.00
2017‑11‑08 OTC SPRZ Spriza 3.48 n/a n/a 0.33 -1.25 4.64 0.05 0.05 0.00
2017‑11‑08 OTC WNDM Wound Management Technologies 16.57 n/a n/a 0.46 0.12 3.23 0.07 0.07 0.00
2017‑11‑08 OTC WOLV Wolverine Technologies 0.86 n/a n/a n/a -0.29 1.06 0.00 0.00 0.00
2017‑11‑08 OTC JPEX JPX Global 0.64 n/a n/a 0.00 -0.78 1.31 0.00 0.00 0.00
2017‑11‑08 OTC JTBK Jetblack 8.76 n/a n/a n/a -0.02 2.22 0.13 0.13 0.00
2017‑11‑08 OTC KABX Kabe Exploration 0.03 n/a n/a 0.37 n/a 3.28 0.00 0.00 0.00
2017‑11‑08 OTC SFRX Seafarer Exploration 7.41 n/a n/a 0.02 -0.73 n/a 0.00 0.00 0.00
2017‑11‑08 OTC HRAA Health Revenue Assurance Holdings 0.06 0.29 n/a n/a -4.80 1.44 0.00 0.00 0.00
2017‑11‑08 OTC AXCG Eyes on the Go 0.32 n/a n/a 0.12 -0.76 0.87 0.00 0.00 0.00
2017‑11‑08 OTC DEAC Elite Data Services 0.79 n/a n/a n/a -0.54 0.52 0.00 0.00 0.00
2017‑11‑08 OTC ZMSPF Zecotek Photonics 4.93 0.00 n/a 0.11 n/a -0.89 0.20 0.20 0.00
2017‑11‑08 OTC SGMZ Sungame 5.33 n/a n/a 0.26 -1.41 0.51 0.03 0.03 0.00
2017‑11‑08 OTC YPPN Yappn 5.67 2.49 n/a 0.44 -4.79 1.85 0.12 0.12 0.00
2017‑11‑08 OTC IVFH Innovative Food Holdings 21.30 2.16 n/a 3.56 4.69 0.45 0.63 0.63 0.00
2017‑11‑08 OTC PWVI PowerVerde 4.43 n/a n/a 0.13 0.43 1.53 0.11 0.11 0.00
2017‑11‑08 OTC DJRT Dale Jarrett Racing Adventure 1.12 n/a n/a 0.01 -0.36 0.73 0.03 0.03 0.00
2017‑11‑08 OTC CIBG Cibolan Gold 0.38 n/a n/a 0.01 -0.61 3.20 0.02 0.02 0.00
2017‑11‑08 OTC KWIT Fuhuiyuan International Holdings 4.50 n/a n/a 0.00 -0.09 1.10 0.23 0.23 0.00
2017‑11‑08 OTC GBEN Global Resource Energy 5.38 n/a n/a n/a -0.68 2.10 0.07 0.07 0.00
2017‑11‑08 OTC SWVI Swingplane Ventures 0.23 n/a n/a 0.00 -0.87 0.98 0.00 0.00 0.00
2017‑11‑08 OTC IGEN iGen Networks 7.75 n/a n/a 0.22 -1.13 0.93 0.13 0.13 0.00
2017‑11‑08 OTC IMKI Immediatek 3.97 n/a n/a 0.11 -1.31 0.40 0.25 0.25 0.00
2017‑11‑08 OTC CLSH CLS Holdings USA 5.96 n/a n/a 0.02 -1.61 2.58 0.12 0.12 0.00
2017‑11‑08 OTC IGMB iGambit 36.25 n/a n/a 0.05 -5.69 0.25 0.25 0.25 0.00
2017‑11‑08 OTC SIRG Sierra Resource Group 0.14 4.03 n/a 0.01 -1.23 0.51 0.00 0.00 0.00
2017‑11‑08 OTC RBCF Rubicon Financial 0.25 n/a n/a 0.31 -1.24 2.60 0.01 0.01 0.00
2017‑11‑08 OTC IHSI Intelligent Highway Solutions 1.82 1.61 -0.04 0.13 -0.53 0.78 0.00 0.00 0.00
2017‑11‑08 OTC IMMD ImmuDyne 22.61 n/a 0.01 0.69 -1.07 -1.38 0.52 0.52 0.00
2017‑11‑08 OTC IEEC India Ecommerce 0.18 n/a n/a 0.00 -2.10 13.33 0.01 0.01 0.00
2017‑11‑08 OTC LKAI LKA Gold 10.38 n/a n/a n/a -0.41 1.25 0.54 0.54 0.00
2017‑11‑08 OTC IPRU Innovative Product Opportunities 0.06 n/a n/a 0.02 -0.85 1.26 0.00 0.00 0.00
2017‑11‑08 OTC SLIO Solo International 0.15 n/a n/a 0.00 -0.18 0.57 0.00 0.00 0.00
2017‑11‑08 OTC LIVV LivingVentures 3.82 n/a -0.09 0.01 -2.22 2.69 0.06 0.06 0.00
2017‑11‑08 OTC LNCMQ Lenco Mobile 0.02 16.73 0.00 0.45 -23.84 2.74 0.00 0.00 0.00
2017‑11‑08 OTC ITCC InsPro Technologies 2.04 n/a n/a 4.91 1.79 4.22 0.05 0.05 0.00
2017‑11‑08 OTC HAUP Hauppauge Digital 0.51 n/a n/a 1.46 -3.50 1.97 0.05 0.05 0.00
2017‑11‑08 OTC LNTP Licont 0.54 n/a n/a 0.00 -0.27 2.47 0.20 0.20 0.00
2017‑11‑08 OTC RIHT Rightscorp 3.23 n/a n/a n/a -1.95 0.65 0.02 0.02 0.00
2017‑11‑08 OTC CSHB Community Shores Bank 3.66 n/a n/a 26.94 n/a 0.54 2.49 2.49 0.00
2017‑11‑08 OTC KEYP Keyuan Petrochemicals 0.20 15.08 25.69 10.03 -9.80 5.09 0.00 0.00 0.00
2017‑11‑08 OTC LVEN Chile Mining Technologies 0.03 n/a n/a 0.00 -3.63 1.07 0.00 0.00 0.00
2017‑11‑08 OTC SNRY Solar Energy Initiatives 0.04 n/a 0.00 n/a -0.51 0.67 0.00 0.00 0.00
2017‑11‑08 OTC SDEV Security Devices International 9.39 n/a n/a 0.92 -1.92 -8.57 0.10 0.10 0.00
2017‑11‑08 OTC SDIG StationDigital 0.09 n/a n/a 0.02 -9.07 1.29 0.00 0.00 0.00
2017‑11‑08 OTC MCTC MicroChannel Technologies 0.09 n/a n/a 0.00 -0.00 n/a 0.00 0.00 0.00
2017‑11‑08 OTC ACRT Advanced Credit Technologies 5.25 n/a n/a 0.00 -0.65 -0.94 0.08 0.08 0.00
2017‑11‑08 OTC MEDD Medical Imaging 3.12 2.38 n/a 0.06 -0.82 1.04 0.08 0.08 0.00
2017‑11‑08 OTC ADGS ADGS Advisory 0.81 0.02 -0.16 n/a 1.84 0.74 0.02 0.02 0.00
2017‑11‑08 OTC AXMM Axiom 0.07 0.01 -0.04 0.01 -0.98 1.36 0.00 0.00 0.00
2017‑11‑08 OTC IDDR IDdriven 22.18 n/a n/a 0.01 -1.78 1.07 0.02 0.02 0.00
2017‑11‑08 OTC SGBH Grand China Energy Group 18.69 n/a n/a 0.00 -0.22 0.90 0.05 0.05 0.00
2017‑11‑08 OTC SCPD Star Century Pandaho 0.03 n/a n/a 0.01 -0.78 1.35 0.01 0.01 0.00
2017‑11‑08 OTC NRTHF Northern Power Systems 3.36 0.00 n/a 0.67 0.65 -0.03 0.14 0.14 0.00
2017‑11‑08 OTC EFTB EFT Holdings 1.52 n/a -0.07 0.81 -6.21 10.76 0.02 0.02 0.00
2017‑11‑08 OTC SGBY Signal Bay 0.41 n/a 2.25 1.25 -2.07 -15.92 0.02 0.02 0.00
2017‑11‑08 OTC SGMD Sugarmade 24.86 n/a n/a 0.01 -2.72 0.92 0.10 0.10 0.00
2017‑11‑08 OTC LOGL Legend Oil and Gas 2.17 2.39 n/a 0.16 -5.15 1.86 0.00 0.00 0.00
2017‑11‑08 OTC SAPX Seven Arts Entertainment 0.02 n/a 1.04 0.00 -18.19 3.34 0.00 0.00 0.00
2017‑11‑08 OTC TKCI Turnkey Capital 0.78 n/a n/a 0.02 -0.16 0.25 0.02 0.02 0.00
2017‑11‑08 OTC SHGT Success Holding Group International 6.11 n/a -0.04 1.42 -0.03 4.18 0.16 0.16 0.00
2017‑11‑08 OTC LTDH Living 3D Holdings 3.99 n/a 0.00 0.00 -0.16 0.69 0.13 0.13 0.00
2017‑11‑08 OTC EPXY Epoxy 0.64 n/a n/a 0.00 -0.15 0.94 0.00 0.00 0.00
2017‑11‑08 NASDAQ TBIO Transgenomic 230.71 3.49 n/a 0.07 -15.51 -1.22 0.52 10.50 1,919.23
2017‑11‑08 OTC ACLP AccelPath 0.01 0.01 n/a 0.00 -0.64 1.76 0.00 0.00 0.00
2017‑11‑08 OTC MLFB Major League Football 3.57 n/a n/a n/a -4.57 1.20 0.06 0.06 0.00
2017‑11‑08 OTC BTHE Boston Therapeutics 5.49 n/a n/a 0.04 -1.27 0.41 0.05 0.05 0.00
2017‑11‑08 OTC ELTZ Elite Books 5.73 n/a n/a 0.00 -0.39 1.14 0.01 0.01 0.00
2017‑11‑08 OTC MLHC M Line Holdings 0.36 0.07 n/a 0.00 -2.16 0.80 0.00 0.00 0.00
2017‑11‑08 NASDAQ APRI Apricus Biosciences 9.14 0.00 n/a 6.84 -10.68 0.07 1.59 0.29 -81.64
2017‑11‑08 OTC DOMK DoMark International 0.00 n/a n/a -0.00 -1.40 0.91 0.00 0.00 0.00
2017‑11‑08 OTC FBER Agritech Worldwide 1.55 n/a n/a 0.02 -2.65 0.51 0.01 0.01 0.00
2017‑11‑08 OTC SLNN Saleen Automotive 1.04 n/a n/a 0.06 -5.32 2.49 0.00 0.00 0.00
2017‑11‑08 OTC TNTY True Nature Holding 17.10 n/a n/a 0.00 -0.70 0.54 0.67 0.67 0.00
2017‑11‑08 OTC LMNK Lifestyle Medical Network 8.54 n/a 0.01 0.01 -0.87 0.65 0.24 0.24 0.00
2017‑11‑08 OTC AMSE American Sands Energy 0.35 n/a n/a n/a -2.69 15.48 0.01 0.01 0.00
2017‑11‑08 OTC EVSI Envision Solar International 20.30 0.12 n/a 0.00 -2.70 8.71 0.14 0.14 0.00
2017‑11‑08 OTC LOGG LifeLogger Technologies 0.04 n/a n/a 0.00 -1.50 2.66 0.00 0.00 0.00
2017‑11‑08 OTC AJAC Aja Cannafacturing 13.86 n/a n/a 0.01 -1.39 0.83 0.01 0.01 0.00
2017‑11‑08 OTC LOGX PeerLogix 3.28 n/a n/a n/a -1.98 1.43 0.07 0.07 0.00
2017‑11‑08 OTC LTTC Lattice 2.09 n/a 0.00 0.13 -2.93 0.75 0.02 0.02 0.00
2017‑11‑08 OTC ABCE ABCO Energy 2.97 0.00 n/a 0.03 -0.54 0.54 0.01 0.01 0.00
2017‑11‑08 OTC DCTH Delcath Systems 0.09 n/a n/a 1.28 -18.16 -66.54 0.10 0.10 0.00
2017‑11‑08 OTC FARE World Moto 2.09 n/a n/a 0.00 -0.21 0.64 0.00 0.00 0.00
2017‑11‑08 OTC AROPQ Aeropostale 2.42 n/a n/a n/a -119.41 3.84 0.03 0.03 0.00
2017‑11‑08 OTC SNNC Sibannac 7.80 0.29 n/a n/a -0.20 21.45 0.13 0.13 0.00
2017‑11‑08 OTC MCET MultiCell Technologies 0.75 n/a -1.34 0.36 -0.72 3.67 0.00 0.00 0.00
2017‑11‑08 OTC TDCH 30DC 0.64 n/a n/a 0.13 -1.27 1.85 0.01 0.01 0.00
2017‑11‑08 OTC ERGO Entia Biosciences 1.01 n/a n/a 0.08 -1.31 0.71 0.03 0.03 0.00
2017‑11‑08 OTC SURP Surepure 7.05 n/a n/a n/a -1.41 0.86 0.09 0.09 0.00
2017‑11‑08 OTC AMAR Amarillo Biosciences 9.13 n/a 0.06 1.39 -0.58 -1.31 0.23 0.23 0.00
2017‑11‑08 OTC TVMD 24 0.37 n/a n/a 0.01 -0.36 0.73 0.01 0.01 0.00
2017‑11‑08 NASDAQ MPET Magellan Petroleum 3,245.86 n/a n/a 196.85 -238.57 -1.03 14.21 14.21 0.00
2017‑11‑08 OTC AMRD American Riding Tours 76.06 n/a n/a n/a -5.81 3.05 1.50 1.50 0.00
2017‑11‑08 OTC LCLP Life Clips 10.08 n/a n/a 0.02 -1.60 -0.79 0.01 0.01 0.00
2017‑11‑08 OTC MNTM Mount TAM Biotechnologies 10.76 0.00 n/a 0.07 -2.53 1.67 0.20 0.20 0.00
2017‑11‑08 OTC TAGG TagLikeMe 0.45 n/a n/a 0.00 -0.36 1.00 0.00 0.00 0.00
2017‑11‑08 OTC AMBS Amarantus Bioscience Holdings 3.14 n/a n/a 0.10 -24.82 2.90 0.05 0.05 0.00
2017‑11‑08 OTC VAPE Vape Holdings 7.00 0.91 n/a 0.01 -1.80 1.36 0.01 0.01 0.00
2017‑11‑08 OTC FLST FuelStream 0.00 n/a n/a 0.09 -1.41 0.54 0.00 0.00 0.00
2017‑11‑08 NASDAQ NAOV NanoVibronix 18.40 n/a n/a 2.52 -3.09 -1.37 4.70 4.66 -0.85
2017‑11‑08 NASDAQ OPNT Opiant Pharmaceuticals 29.76 n/a n/a 11.24 7.09 1.52 35.99 15.71 -56.35
2017‑11‑08 OTC ADMD Advanced Medical Isotope 10.85 n/a n/a 0.00 -2.62 1.51 0.13 0.13 0.00
2017‑11‑08 OTC THNS Thinspace Technology 0.19 n/a n/a 0.05 -3.38 0.62 0.00 0.00 0.00
2017‑11‑08 OTC TQLA Montalvo Spirits 0.08 n/a n/a 0.05 -0.56 0.69 0.00 0.00 0.00
2017‑11‑08 OTC SMFI Smoofi 5.87 0.12 n/a 0.00 -4.22 6.29 0.14 0.14 0.00
2017‑11‑08 OTC ISAT ISA Internationale 4.89 n/a n/a n/a -0.55 2.68 0.10 0.10 0.00
2017‑11‑08 OTC NEWC New Colombia Resources 1.56 n/a n/a 0.00 -1.87 2.32 0.01 0.01 0.00
2017‑11‑08 OTC MMTC Micro Imaging Technology 3.52 n/a n/a n/a -0.98 1.06 0.39 0.39 0.00
2017‑11‑08 OTC QUES Quest Solution 3.37 0.00 n/a 0.24 -0.88 1.95 0.09 0.09 0.00
2017‑11‑08 OTC TREP Trucept 0.90 n/a n/a 0.55 -7.30 0.53 0.02 0.02 0.00
2017‑11‑08 OTC NNAN NaturalNano 0.21 n/a n/a 0.04 -0.13 1.00 0.03 0.03 0.00
2017‑11‑08 OTC TRXA Trex Acquisition 5.87 0.00 n/a 2.90 142.38 0.41 0.10 0.10 0.00
2017‑11‑08 OTC LBSR Liberty Star Uranium & Metals 4.65 0.00 n/a 0.04 -0.70 0.66 0.00 0.00 0.00
2017‑11‑08 AMEX CVM CEL-SCI 23.31 n/a n/a 2.35 -21.34 4.30 1.67 1.18 -29.34
2017‑11‑08 OTC NYXO Nyxio Technologies 1.45 n/a n/a n/a -6.13 4.27 0.00 0.00 0.00
2017‑11‑08 OTC UGNEQ Unigene Laboratories 0.08 58.28 n/a 0.35 -9.37 0.81 0.00 0.00 0.00
2017‑11‑08 OTC BBTH bBooth 16.91 n/a n/a 1.42 -4.70 1.26 0.11 0.11 0.00
2017‑11‑08 OTC TTTM T3 Motion 1.77 n/a n/a 0.04 -6.29 1.32 0.08 0.08 0.00
2017‑11‑08 OTC BCCI Baristas Coffee 2.97 n/a -0.02 0.01 -3.24 548.38 0.01 0.01 0.00
2017‑11‑08 NASDAQ OMEX Odyssey Marine Exploration 63.42 0.00 -17.24 0.57 -8.36 0.56 3.41 8.70 155.13
2017‑11‑08 OTC FALC FalconStor Software 33.79 n/a n/a 4.04 1.02 -0.05 0.34 0.34 0.00
2017‑11‑08 OTC NVIC N-Viro International 0.20 n/a n/a 0.10 -2.10 3.25 0.02 0.02 0.00
2017‑11‑08 OTC TAUG Tauriga Sciences 0.10 n/a -0.00 0.04 -1.97 -0.25 0.00 0.00 0.00
2017‑11‑08 OTC QTMM Quantum Materials 63.10 0.00 n/a 0.16 -6.42 -17.21 0.14 0.14 0.00
2017‑11‑08 OTC FCGD First Colombia Gold 0.48 0.26 0.00 0.00 -2.46 1.23 0.00 0.00 0.00
2017‑11‑08 NASDAQ MARA Marathon Patent Group 21.42 1.00 0.00 4.23 -14.18 -4.24 1.30 0.88 -32.31
2017‑11‑08 OTC DXTR Dextera Surgical 4.34 n/a n/a 4.18 -14.60 2.04 0.20 0.09 -55.00
2017‑11‑08 NASDAQ BHTG BioHiTech Global 62.65 7.17 n/a 1.05 6.56 1.51 3.00 4.08 36.17
2017‑11‑08 OTC VOPAE Vopia 5.34 n/a n/a 0.05 -0.64 0.94 0.04 0.04 0.00
2017‑11‑08 OTC BIEI Premier Biomedical 10.46 n/a n/a n/a -1.29 1.44 0.01 0.01 0.00
2017‑11‑08 OTC ODMO Odimo 0.11 n/a n/a 0.01 -0.11 1.12 0.01 0.01 0.00
2017‑11‑08 OTC GLTC GelTech Solutions 26.47 n/a n/a 0.07 -3.34 0.87 0.27 0.27 0.00
2017‑11‑08 OTC OCLG Oncologix Tech 0.14 0.10 n/a 0.12 -0.57 2.25 0.00 0.00 0.00
2017‑11‑08 OTC GLUC Glucose Health 0.63 n/a n/a 0.02 -0.09 0.83 0.14 0.14 0.00
2017‑11‑08 OTC OPMG Options Media Group Holdings 0.44 n/a n/a n/a -12.09 3.56 0.00 0.00 0.00
2017‑11‑08 OTC SNWV SANUWAVE Health 19.74 0.00 n/a 0.67 -3.82 0.57 0.13 0.13 0.00
2017‑11‑08 OTC UNRH UNR Holdings 4.40 n/a 42.46 10.02 47.65 0.61 0.18 0.18 0.00
2017‑11‑08 OTC ENRT Enertopia 11.08 n/a n/a 0.13 -0.73 3.37 0.10 0.10 0.00
2017‑11‑08 OTC UPNT Uplift Nutrition 9.66 n/a n/a 0.03 -0.03 38.42 0.15 0.15 0.00
2017‑11‑08 OTC GDEE Golden Edge Entertainment 3.36 n/a n/a 0.00 -0.18 1.18 0.12 0.12 0.00
2017‑11‑08 OTC SRNA Surna 41.82 0.00 n/a 1.63 -4.24 -3.48 0.19 0.19 0.00
2017‑11‑08 OTC FNCX Function 1.28 n/a 0.47 n/a -53.36 45.36 0.39 0.39 0.00
2017‑11‑08 OTC KAYS Kaya Holdings 28.43 n/a -0.80 0.26 -1.99 0.48 0.20 0.20 0.00
2017‑11‑08 OTC RBCC Rainbow Coral 0.63 0.01 n/a 0.00 -0.59 4.83 0.06 0.06 0.00
2017‑11‑08 OTC ATSR Asia Travel 26.66 1.36 n/a 0.01 -1.38 5.62 0.15 0.15 0.00
2017‑11‑08 OTC BLUU Blue Water Global Group 0.01 n/a n/a 0.13 -0.62 2.27 0.00 0.00 0.00
2017‑11‑08 OTC MYGG MyGo Games Holding Co. 0.06 n/a n/a 0.01 -1.71 12.80 0.00 0.00 0.00
2017‑11‑08 NASDAQ ONS Oncobiologics 27.32 0.20 0.00 11.80 -35.88 1.16 1.30 0.82 -36.92
2017‑11‑08 OTC AFTM AfterMaster 45.79 n/a n/a n/a -6.10 1.01 0.32 0.32 0.00
2017‑11‑08 OTC FONU FONU2 0.09 1.11 n/a 0.00 -1.66 2.11 0.00 0.00 0.00
2017‑11‑08 OTC LVVV Livewire Ergogenics 1.99 n/a n/a n/a -2.89 6.12 0.00 0.00 0.00
2017‑11‑08 OTC CGNH CardioGenics Holdings 0.96 n/a 0.00 0.10 -0.77 1.23 0.01 0.01 0.00
2017‑11‑08 OTC GNOW American CareSource Holdings 0.17 1.64 -0.37 0.30 -13.28 10.37 0.01 0.01 0.00
2017‑11‑08 OTC PNTV Players Network 23.77 0.00 -0.44 n/a -5.14 1.37 0.04 0.04 0.00
2017‑11‑08 OTC TAYO Taylor Consulting 0.12 -0.49 n/a 0.01 -0.75 1.31 0.01 0.01 0.00
2017‑11‑08 OTC ORGC Organic Alliance 0.03 n/a n/a 0.00 -2.96 1.06 0.00 0.00 0.00
2017‑11‑08 OTC UPOT Indie Growers Association 1.11 n/a n/a 0.00 -0.50 1.43 0.04 0.04 0.00
2017‑11‑08 OTC BRNE Borneo Resource Investments 0.02 n/a -0.63 n/a n/a 1.23 0.00 0.00 0.00
2017‑11‑08 OTC BPOL BlackPoll Fleet International 0.08 n/a n/a 0.02 n/a 1.16 0.02 0.02 0.00
2017‑11‑08 OTC BRND Premier Brands 0.00 n/a n/a 0.00 -1.49 1.00 0.00 0.00 0.00
2017‑11‑08 OTC PFTI puraDYN Filter Technologies 4.14 8.59 n/a 0.18 -0.96 1.36 0.06 0.06 0.00
2017‑11‑08 OTC BARZ 5Barz International 20.06 0.00 0.53 0.17 -10.43 2.03 0.05 0.05 0.00
2017‑11‑08 OTC BRTX BioRestorative Therapies 30.63 n/a n/a n/a -8.37 1.38 4.25 4.25 0.00
2017‑11‑08 OTC PAYM PayMeOn 78.61 n/a 0.22 0.19 -2.35 16.27 0.60 0.60 0.00
2017‑11‑08 OTC PBYA Panther Biotechnology 29.17 0.69 n/a n/a -5.54 5.15 0.52 0.52 0.00
2017‑11‑08 OTC LBSV Liberty Silver 35.98 n/a n/a 2.06 -3.08 -4.40 1.09 1.09 0.00
2017‑11‑08 OTC VPRB VPR Brands 28.47 n/a n/a 0.01 -0.89 1.94 0.38 0.38 0.00
2017‑11‑08 OTC HAMP Hampshire Group 0.09 24.24 n/a 1.44 -28.84 12.69 0.01 0.01 0.00
2017‑11‑08 OTC GRSU Greenhouse Solutions 1.83 n/a n/a 0.12 -2.82 30.22 0.02 0.02 0.00
2017‑11‑08 OTC VRTY Verity 0.03 4.51 -0.12 0.13 -1.43 2.55 0.00 0.00 0.00
2017‑11‑08 OTC NMUS Nemus Bioscience 41.80 n/a n/a 1.87 -3.86 0.87 0.32 0.32 0.00
2017‑11‑08 OTC VSUL Visualant 4.46 0.39 0.00 1.30 -3.24 1.40 0.60 0.60 0.00
2017‑11‑08 OTC PKGM Pocket Games 0.04 n/a n/a 0.01 -1.01 1.37 0.00 0.00 0.00
2017‑11‑08 OTC PGOL Patriot Gold 4.55 n/a n/a n/a -0.37 0.52 0.08 0.08 0.00
2017‑11‑08 OTC WIZD Wizard World 11.65 n/a -0.01 1.46 -5.34 1.70 0.17 0.17 0.00
2017‑11‑08 OTC ICLD InterCloud Systems 2.62 0.15 -0.55 0.51 -16.42 1.70 0.03 0.03 0.00
2017‑11‑08 OTC HDII Hypertension Diagnostics 0.13 n/a n/a n/a -1.36 4.38 0.00 0.00 0.00
2017‑11‑08 OTC CDIF Cardiff International 13.51 0.21 n/a 0.10 -2.84 1.14 0.15 0.15 0.00
2017‑11‑08 OTC WCYN West Canyon Energy 0.09 n/a n/a 0.00 -2.53 1.69 0.00 0.00 0.00
2017‑11‑08 OTC PPCH Propanc Health Group 0.33 4.51 n/a n/a -5.74 4.01 0.01 0.01 0.00
2017‑11‑08 OTC CBDG THC Farmaceuticals 7.28 n/a n/a n/a -0.02 0.64 0.49 0.49 0.00
2017‑11‑08 OTC PGSC Progressive Green Solutions 3.87 n/a -0.37 0.10 -2.25 1.53 0.08 0.08 0.00
2017‑11‑08 OTC WFWL Wifi Wireless 0.94 n/a n/a n/a -1.21 1.00 0.02 0.02 0.00
2017‑11‑08 OTC LSTG Lone Star Gold 0.26 n/a 0.00 0.00 -0.00 0.32 0.00 0.00 0.00
2017‑11‑08 OTC CEGX Cardinal Energy Group 4.43 4.50 n/a 0.00 -3.77 2.26 0.00 0.00 0.00
2017‑11‑08 OTC WGEI WindGen Energy 0.06 n/a n/a n/a -0.33 1.46 0.00 0.00 0.00
2017‑11‑08 OTC CDNL Cardinal Resources 0.86 n/a n/a 0.03 -4.37 2.54 0.00 0.00 0.00
2017‑11‑08 OTC PKAY Peekay Boutiques 1.05 n/a n/a 2.26 -39.27 0.95 1.75 1.75 0.00
2017‑11‑08 NASDAQ JAGX Jaguar Animal Health 36.67 10.77 n/a 2.41 -34.25 -1.16 0.18 0.85 364.48
2017‑11‑08 AMEX ENRJ Enerjex Resources 2.11 n/a 0.00 2.56 -2.67 -1.16 0.28 0.20 -26.79
2017‑11‑08 AMEX FPP FieldPoint Petroleum 2.13 n/a n/a 0.35 -1.11 1.48 0.35 0.20 -42.86
2017‑11‑08 OTC STEV Stevia 3.96 n/a -0.37 1.42 -2.32 4.51 0.02 0.02 0.00
2017‑11‑08 OTC WMDS WestMountain Distressed Debt 0.40 n/a n/a 0.00 -0.06 0.73 0.20 0.20 0.00
2017‑11‑08 OTC PTRA PetroTerra 6.98 n/a n/a n/a -0.13 0.96 0.05 0.05 0.00
2017‑11‑08 OTC WPWR Well Power 0.02 n/a n/a 0.00 -2.06 0.07 0.00 0.00 0.00
2017‑11‑08 OTC HJOE Hangover Joe's Holding 0.50 n/a 0.00 0.05 -1.85 0.83 0.00 0.00 0.00
2017‑11‑08 OTC MAXD Max Sound 57.03 n/a n/a 0.00 -2.81 0.69 0.01 0.01 0.00
2017‑11‑08 OTC CGHA Ciralight Global 3.12 n/a n/a 0.00 -1.07 1.89 0.20 0.20 0.00
2017‑11‑08 OTC WSTI WindStream Technologies 0.23 n/a -0.27 0.18 -9.68 1.96 0.00 0.00 0.00
2017‑11‑08 OTC CGHC Capital Group Holdings 0.74 n/a n/a 0.82 n/a 0.51 0.01 0.01 0.00
2017‑11‑08 OTC CGII Computer Graphics International 0.30 n/a n/a 0.19 -1.73 2.99 0.02 0.02 0.00
2017‑11‑08 OTC SIXD 6D Global Technologies 0.78 0.05 n/a 6.10 -7.99 10.60 0.01 0.01 0.00
2017‑11‑08 OTC CLOK Cipherloc 104.35 n/a n/a 10.23 -4.37 6.73 2.60 2.60 0.00
2017‑11‑08 OTC VSPC VIASPACE 5.83 n/a 0.00 0.00 -0.72 1.02 0.00 0.00 0.00
2017‑11‑08 OTC CLRI Cleartronic 17.33 n/a n/a 0.01 -0.85 1.31 0.09 0.09 0.00
2017‑11‑08 OTC XCLK Cross Click Media 0.26 n/a n/a n/a -2.24 1.16 0.00 0.00 0.00
2017‑11‑08 OTC ORYN Oryon Technologies 0.25 n/a n/a 0.02 -0.04 0.80 0.00 0.00 0.00
2017‑11‑08 OTC FTWS Flitways Technology 8.41 n/a n/a 0.01 -1.61 1.08 0.11 0.11 0.00
2017‑11‑08 OTC YEVN Your Event 0.11 n/a n/a 0.36 n/a n/a 0.01 0.01 0.00
2017‑11‑08 OTC OSLH OSL Holdings 0.10 n/a n/a n/a -6.26 2.09 0.00 0.00 0.00
2017‑11‑08 OTC WINT Windtree Therapeutics 4.82 0.00 n/a 0.64 -22.55 0.77 1.28 1.28 0.00
2017‑11‑08 OTC ILED Evolucia 1.76 0.00 n/a 0.01 -9.14 1.18 0.00 0.00 0.00
2017‑11‑08 OTC ZNBR Zinco Do Brasil 0.05 n/a -0.03 0.00 -3.34 1.74 0.00 0.00 0.00
2017‑11‑08 OTC OMBP Omni Bio Pharmaceutical 0.81 n/a n/a 0.85 -1.91 2.85 0.02 0.02 0.00
2017‑11‑08 OTC PVHO Provision Holding 11.46 n/a n/a 0.00 -3.68 0.56 0.07 0.07 0.00
2017‑11‑08 OTC CLIS ClickStream 2.56 n/a n/a n/a -1.89 1.35 0.03 0.03 0.00
2017‑11‑08 OTC AXPW Axion Power International 0.87 n/a n/a 0.20 -6.03 1.40 0.01 0.01 0.00
2017‑11‑08 OTC CLWD CloudCommerce 1.56 0.04 n/a 0.74 -1.96 -0.80 0.01 0.01 0.00
2017‑11‑08 OTC ECTE Echo Therapeutics 1.08 n/a n/a 0.17 -17.54 8.79 0.09 0.09 0.00
2017‑11‑08 OTC GNIN Green Innovations 19.42 n/a n/a 0.05 -4.80 0.77 0.00 0.00 0.00
2017‑11‑08 OTC IEVM Integrated Environmental Technologies 3.21 n/a n/a n/a -3.00 6.62 0.01 0.01 0.00
2017‑11‑08 OTC CMRO Comarco 1.90 n/a n/a 0.59 -0.86 3.57 0.13 0.13 0.00
2017‑11‑08 OTC INTZ Intrusion 4.04 n/a n/a 0.38 -0.75 0.01 0.31 0.31 0.00
2017‑11‑08 OTC CNCK Content Checked Holdings 2.27 n/a n/a 4.93 n/a 3.04 0.06 0.06 0.00
2017‑11‑08 OTC RDTK RadTek 3.65 n/a n/a 0.01 -0.77 0.51 0.03 0.03 0.00
2017‑11‑08 OTC IMUN Immune Therapeutics 15.83 n/a 0.00 0.00 -5.91 1.22 0.04 0.04 0.00
2017‑11‑08 OTC CNYCF Canyon Copper 1.90 n/a n/a n/a -0.84 27.04 0.03 0.03 0.00
2017‑11‑08 OTC CRQE Cirque Energy 0.07 n/a n/a n/a -2.19 0.95 0.00 0.00 0.00
2017‑11‑08 OTC FLSR FLASR 0.21 n/a n/a 0.00 0.82 5.24 0.00 0.00 0.00
2017‑11‑08 OTC INLX Intellinetics 15.07 2.54 n/a n/a -1.17 -1.99 0.85 0.85 0.00
2017‑11‑08 OTC CPMD Cannapharmarx 7.54 n/a n/a 0.20 -3.97 13.80 0.42 0.42 0.00
2017‑11‑08 OTC CQGU Oriental Magic Soup 27.12 n/a n/a n/a -0.05 0.68 0.80 0.80 0.00
2017‑11‑08 OTC CRIM Crimson Forest Entertainment Group 5.96 n/a n/a 0.00 -0.62 0.98 0.15 0.15 0.00
2017‑11‑08 OTC CRYO American Cryostem 11.82 n/a n/a 0.32 -1.02 1.20 0.25 0.25 0.00
2017‑11‑08 OTC CRXM Taxus Cardium Pharmaceuticals Group 4.53 n/a -0.23 0.18 -2.84 0.96 0.24 0.24 0.00
2017‑11‑08 OTC SCRC ScripsAmerica 0.28 0.73 -0.26 0.16 -3.81 1.93 0.00 0.00 0.00
2017‑11‑08 OTC SBID Symbid 0.76 0.05 n/a 0.27 -2.59 2.01 0.01 0.01 0.00
2017‑11‑08 OTC PHRX Pharmagen 0.85 0.00 n/a 0.26 -3.61 0.83 0.00 0.00 0.00
2017‑11‑08 OTC SDRG Silver Dragon Resources 8.39 0.12 n/a 0.00 -0.92 0.59 0.03 0.03 0.00
2017‑11‑08 OTC SCIL Scientific Learning 14.09 4.61 n/a 2.64 -6.79 1.03 0.59 0.59 0.00
2017‑11‑08 OTC ELRN Greenwood Hall 1.87 5.52 0.00 n/a -3.70 1.51 0.03 0.03 0.00
2017‑11‑08 OTC MDVX Medovex 12.68 n/a n/a 0.11 -6.06 -9.05 1.09 0.54 -50.46
2017‑11‑08 OTC KLMK Klever Marketing 1.79 n/a n/a n/a -0.46 0.43 0.02 0.02 0.00
2017‑11‑08 OTC RACK Rackwise 1.32 n/a n/a 0.05 -4.12 0.61 0.20 0.20 0.00
2017‑11‑08 OTC SHMP NaturalShrimp 43.45 n/a n/a 0.02 -1.18 0.84 0.32 0.32 0.00
2017‑11‑08 OTC LAHO Lans Holdings 7.27 n/a n/a 0.00 -6.51 0.96 0.03 0.03 0.00
2017‑11‑08 OTC SLNM Salon Media Group 12.08 n/a n/a 0.10 -3.93 0.98 0.08 0.08 0.00
2017‑11‑08 OTC PRZM Prism Technologies Group 7.15 n/a n/a 0.22 -14.25 24.98 0.71 0.71 0.00
2017‑11‑08 OTC DIMI DiMi Telematics International 9.91 n/a n/a 0.32 -6.62 24.55 0.30 0.30 0.00
2017‑11‑08 OTC RNVA Rennova Health 1,770.00 17.32 n/a n/a -16.08 1.50 0.59 0.59 0.00
2017‑11‑08 OTC DCGD Discovery Gold 0.11 n/a n/a 0.02 -5.99 22.13 0.00 0.00 0.00
2017‑11‑08 OTC DCOU Discount Coupons 0.16 n/a n/a 0.01 -4.16 31.83 0.01 0.01 0.00
2017‑11‑08 OTC DDCC Double Crown Resources 6.24 n/a n/a n/a -2.24 0.99 0.01 0.01 0.00
2017‑11‑08 OTC MDFI Medefile International 0.77 n/a n/a 0.29 -1.27 1.43 0.04 0.04 0.00
2017‑11‑08 OTC BXNG Bang Holdings 29.04 n/a n/a n/a -0.63 0.60 1.23 1.23 0.00
2017‑11‑08 OTC SLVH Silver Hill Mines 11.37 n/a n/a 0.00 -0.74 36.83 0.16 0.16 0.00
2017‑11‑08 OTC RGIN Regenicin 23.02 n/a n/a 0.00 -0.96 -0.40 0.15 0.15 0.00
2017‑11‑08 OTC DIMN Diamante Minerals 7.78 n/a n/a n/a -0.05 15.86 0.10 0.10 0.00
2017‑11‑08 OTC LRDC Laredo Oil 3.82 n/a n/a 0.32 -0.93 0.51 0.07 0.07 0.00
2017‑11‑08 OTC SMME SmartMetric 17.18 n/a n/a n/a -1.16 0.81 0.07 0.07 0.00
2017‑11‑08 OTC BRVO Bravo Multinational 0.02 n/a n/a 0.00 -1.88 0.81 0.00 0.00 0.00
2017‑11‑08 OTC ECOS Ecolocap Solutions 2.18 0.07 2.28 0.01 -0.86 0.61 0.00 0.00 0.00
2017‑11‑08 OTC ZAAP ZAP 13.00 n/a -13.76 0.03 -32.02 1.05 0.02 0.02 0.00
2017‑11‑08 OTC DSOL Drug Free Solution 0.42 n/a n/a n/a -0.76 14.88 0.01 0.01 0.00
2017‑11‑08 OTC QPWR Q2Power Technologies 5.13 n/a n/a 0.18 -1.33 0.69 0.10 0.10 0.00
2017‑11‑08 OTC HECCQ Hydrocarb Energy 0.26 n/a -0.04 0.09 -8.78 12.00 0.01 0.01 0.00
2017‑11‑08 OTC EESI Encompass Energy Services 0.62 n/a n/a 0.00 -0.30 0.57 0.30 0.30 0.00
2017‑11‑08 OTC AAPH American Petro-Hunter 0.09 n/a n/a n/a -1.93 1.79 0.00 0.00 0.00
2017‑11‑08 OTC AAPT All American Pet 0.28 0.09 -1.09 n/a -3.18 0.67 0.00 0.00 0.00
2017‑11‑08 OTC AASP All-American SportPark 2.55 n/a 0.00 n/a -0.09 0.58 0.45 0.45 0.00
2017‑11‑08 OTC ELAY eLayaway 0.97 n/a n/a 0.01 -0.83 1.76 0.00 0.00 0.00
2017‑11‑08 NYSE GSI General Steel Holdings 24.05 n/a 0.00 0.01 -10.81 31.17 1.21 1.21 0.00
2017‑11‑08 OTC ECEZ Ecosciences 0.33 n/a n/a 0.11 -0.91 0.93 0.00 0.00 0.00
2017‑11‑08 OTC ECGI Event Cardio Group 1.22 n/a n/a n/a -2.41 5.21 0.01 0.01 0.00
2017‑11‑08 OTC ECOB Eco Building Products 0.42 n/a n/a 0.00 -2.05 0.63 0.00 0.00 0.00
2017‑11‑08 OTC VMEM Violin Memory 1.26 n/a n/a 19.14 -92.20 1.81 0.05 0.05 0.00
2017‑11‑08 NASDAQ NVAX Novavax 485.89 n/a n/a 88.47 -171.71 1.81 1.14 1.23 7.89
2017‑11‑08 OTC ACNV Accelera Innovations 0.32 n/a n/a n/a -1.90 0.81 0.00 0.00 0.00
2017‑11‑08 OTC ESWB Esio Water and Beverage Development 1.61 n/a n/a 0.09 -0.04 0.94 0.01 0.01 0.00
2017‑11‑08 NASDAQ CRDC Cardica 125.34 n/a n/a 4.18 -14.60 2.04 2.60 2.60 0.00
2017‑11‑08 OTC ESWW Environmental Solutions Worldwide 4.39 n/a n/a 8.31 5.56 0.71 32.39 32.39 0.00
2017‑11‑08 OTC ANPFF Anpulo Food 3.69 n/a n/a 1.37 -0.03 7.18 0.03 0.03 0.00
2017‑11‑08 OTC FAREE World Moto 1.79 n/a n/a 0.00 -0.21 0.64 0.00 0.00 0.00
2017‑11‑08 OTC AEXE Aim Exploration 5.90 n/a n/a n/a -1.05 1.27 0.01 0.01 0.00
2017‑11‑08 OTC APHD Appiphany Technologies Holdings 0.05 n/a n/a n/a -0.46 1.33 0.00 0.00 0.00
2017‑11‑08 OTC FBCD FBC Holding 0.01 0.00 n/a 0.00 -2.03 0.83 0.00 0.00 0.00
2017‑11‑08 OTC APPZ Monster Arts 0.17 n/a n/a n/a -1.25 0.86 0.00 0.00 0.00
2017‑11‑08 OTC APSI Aqua Power Systems 1.76 n/a n/a 0.05 -0.12 1.09 0.01 0.01 0.00
2017‑11‑08 OTC APTY APT Systems 0.74 n/a n/a 0.02 -1.26 2.36 0.00 0.00 0.00
2017‑11‑08 OTC ARCK ARC Group 6.97 n/a n/a 0.24 -0.08 -0.51 1.00 1.00 0.00
2017‑11‑08 NASDAQ IZEA IZEA 5.55 n/a n/a 1.88 -4.65 0.75 4.10 1.43 -65.12
2017‑11‑08 OTC FCPS Fulucai Productions 31.00 n/a n/a 0.01 -0.06 0.95 0.20 0.20 0.00
2017‑11‑08 OTC ARNI Arno Therapeutics 1.48 0.00 n/a 2.12 -13.41 1.76 0.03 0.03 0.00
2017‑11‑08 NASDAQ ALXA Alexza Pharmaceuticals 20.45 67.95 n/a 4.50 -40.02 5.77 0.94 0.94 0.00
2017‑11‑08 OTC TLLEQ Teletouch Communications 0.10 9.82 n/a 0.76 6.32 0.90 0.00 0.00 0.00
2017‑11‑08 OTC ERFB ERF Wireless 0.20 0.14 0.13 0.18 -4.52 1.93 0.01 0.01 0.00
2017‑11‑08 OTC FRCN Firemans Contractors 0.12 n/a n/a n/a -0.32 0.65 0.00 0.00 0.00
2017‑11‑08 OTC MZEI Medizone International 33.22 n/a n/a 0.03 -2.22 0.44 0.08 0.08 0.00
2017‑11‑08 OTC OTTV Viva Entertainment Group 10.51 n/a n/a n/a -13.56 5.61 0.00 0.00 0.00
2017‑11‑08 OTC NBRI North Bay Resources 0.11 n/a n/a 0.05 -1.95 1.16 0.00 0.00 0.00
2017‑11‑08 OTC BEMG Beta Music Group 1.45 n/a n/a 0.00 -0.27 1.40 0.02 0.02 0.00
2017‑11‑08 OTC GCEH Global Clean Energy Holdings 0.58 n/a n/a 0.00 -1.61 2.79 0.00 0.00 0.00
2017‑11‑08 AMEX VSR Versar 4.81 n/a n/a 1.04 -8.22 1.66 0.48 0.48 0.00
2017‑11‑08 OTC GDFI Goldfields international 0.61 n/a n/a n/a -0.13 4.34 0.01 0.01 0.00
2017‑11‑08 OTC MRLA Emerald Medical Applications 15.64 0.00 n/a 1.11 -1.27 0.99 0.25 0.25 0.00
2017‑11‑08 OTC TLOG TetraLogic Pharmaceuticals 1.07 n/a n/a 5.89 -44.99 8.37 0.04 0.04 0.00
2017‑11‑08 OTC PLPL Plandai Biotechnology 3.73 n/a -2.07 0.01 -8.85 1.55 0.02 0.02 0.00
2017‑11‑08 OTC SARCF Seair 111.32 n/a -0.00 0.09 -8.40 0.57 0.04 0.04 0.00
2017‑11‑08 OTC GGSM Gold and GemStone Mining 0.05 n/a n/a 0.00 -0.11 0.88 0.00 0.00 0.00
2017‑11‑08 OTC LTRE Learning Tree International 26.45 0.00 n/a 4.77 -1.33 0.18 2.00 2.00 0.00
2017‑11‑08 OTC FLPC First Liberty Power 0.20 n/a -0.71 0.01 -1.84 2.13 0.00 0.00 0.00
2017‑11‑08 OTC UEEC United Health Products 15.30 n/a n/a 0.16 -0.72 3.58 0.09 0.09 0.00
2017‑11‑08 OTC GNLKQ GeneLink 0.11 n/a n/a 0.13 -3.47 1.15 0.00 0.00 0.00
2017‑11‑08 OTC AVLP Avalanche International 2.05 n/a n/a n/a -1.39 1.27 0.30 0.30 0.00
2017‑11‑08 OTC GREW Greenworld Development 0.59 n/a n/a 0.00 -0.52 4.70 0.01 0.01 0.00
2017‑11‑08 OTC NGSX NeurogesX 0.17 73.12 n/a 7.96 -39.16 0.73 0.01 0.01 0.00
2017‑11‑08 NASDAQ PHMD PhotoMedex 12.70 0.00 0.17 2.18 -11.68 6.19 1.07 1.07 0.00
2017‑11‑08 OTC GSEN GS EnviroServices 3.71 n/a n/a n/a -1.00 1.16 0.01 0.01 0.00
2017‑11‑08 NASDAQ HTGM HTG Molecular Diagnostics 94.08 0.00 n/a 5.77 -17.72 6.20 2.55 3.24 27.06
2017‑11‑08 OTC BZIC Beamz Interactive 0.20 n/a n/a 0.08 -5.35 1.13 0.00 0.00 0.00
2017‑11‑08 OTC SNEY Sunergy 1.39 n/a n/a 0.00 -0.69 1.92 0.00 0.00 0.00
2017‑11‑08 OTC BDPT Bioadaptives 3.62 n/a n/a 0.01 -0.23 1.12 0.26 0.26 0.00
2017‑11‑08 OTC SMLR Semler Scientific 14.89 0.01 n/a 2.01 -0.85 1.65 2.50 2.50 0.00
2017‑11‑08 OTC NUZE NuZee 7.42 0.15 n/a 0.62 -1.77 -1.89 0.20 0.20 0.00
2017‑11‑08 OTC QKLS QKL Stores 0.21 n/a n/a n/a -27.83 5.67 0.14 0.14 0.00
2017‑11‑08 OTC GWYI Goldenway 2.64 0.07 n/a 0.00 -2.16 0.80 0.00 0.00 0.00
2017‑11‑08 OTC GYST Graystone 1.94 n/a n/a 0.00 -3.35 8.51 0.01 0.01 0.00
2017‑11‑08 OTC PWAVQ Powerwave Technologies 0.01 n/a n/a 16.32 -53.70 2.37 0.00 0.00 0.00
2017‑11‑08 OTC HBRK Hedgebrook 0.45 n/a n/a n/a -0.11 0.61 0.02 0.02 0.00
2017‑11‑08 OTC UMED UMED Holdings 31.22 n/a n/a n/a -9.13 3.25 0.11 0.11 0.00
2017‑11‑08 OTC CCON CoConnect 177.82 n/a n/a 0.81 n/a 1.15 5.25 5.25 0.00
2017‑11‑08 NASDAQ CATS Catasys 106.94 4.87 n/a 5.60 -10.73 -15.15 3.59 8.59 139.28
2017‑11‑08 OTC SONT Seen On Screen TV 2.21 3.07 0.00 0.00 -1.42 2.70 0.01 0.01 0.00
2017‑11‑08 OTC GIGL Giggles N' Hugs 1.67 0.00 n/a 0.16 -1.48 0.85 0.01 0.01 0.00
2017‑11‑08 OTC NTRR Neutra 1.58 0.00 n/a n/a -0.16 0.68 0.22 0.22 0.00
2017‑11‑08 OTC AGRN America Greener Technologies 1.31 n/a n/a n/a -4.11 3.68 0.06 0.06 0.00
2017‑11‑08 OTC GSPE Gulfslope Energy 21.27 n/a n/a 4.88 -4.28 0.50 0.03 0.03 0.00
2017‑11‑08 OTC EMPM Empire Post Media 0.31 n/a n/a 0.00 -0.09 1.39 0.00 0.00 0.00
2017‑11‑08 OTC CHGT Changing Technologies 0.18 n/a n/a n/a -0.60 2.44 0.00 0.00 0.00
2017‑11‑08 OTC MERR Merriman Holdings 0.09 n/a n/a 0.61 -0.93 16.02 0.02 0.02 0.00
2017‑11‑08 OTC ENDV Endonovo Therapeutics 21.89 7.49 n/a 0.07 -4.60 4.94 0.06 0.06 0.00
2017‑11‑08 OTC WCUI Wellness Center USA 40.64 n/a -0.38 0.02 -2.00 -63.59 0.41 0.41 0.00
2017‑11‑08 OTC HRDN DC Brands International 0.07 0.25 0.01 0.00 -0.44 0.52 0.00 0.00 0.00
2017‑11‑08 OTC AXPWW Axion Power International 17.36 n/a n/a 0.20 -6.03 1.40 0.20 0.20 0.00
2017‑11‑08 OTC VIICQ Vision Industries 0.07 n/a n/a 0.01 -2.68 1.41 0.00 0.00 0.00
2017‑11‑08 NASDAQ CHCI Comstock Holding Companies 9.78 26.16 17.27 5.72 -4.81 -0.19 1.61 2.80 73.91
2017‑11‑08 NYSE IMN Imation 3.97 n/a -5.00 5.30 -29.30 0.85 0.77 0.77 0.00
2017‑11‑08 OTC HWKR Hawker Energy 3.33 0.78 0.14 0.02 -1.66 2.32 0.04 0.04 0.00
2017‑11‑08 NASDAQ MKGI Monaker Group 52.26 n/a n/a 0.66 -7.72 -8.33 2.65 2.17 -18.11
2017‑11‑08 OTC SATCQ SatCon Technology 0.02 n/a n/a 2.99 -76.42 3.82 0.00 0.00 0.00
2017‑11‑08 OTC BTGI Bulova Technologies Group 11.20 18.53 -0.38 0.14 -7.24 0.98 0.00 0.00 0.00
2017‑11‑08 OTC STWS STW Resources Holding 0.47 7.63 -0.35 n/a -12.76 0.72 0.01 0.01 0.00
2017‑11‑08 OTC ESPI ESP Resources 0.24 0.49 n/a 0.11 -1.01 0.67 0.00 0.00 0.00
2017‑11‑08 OTC IAGM InterAmerican Gaming 0.09 n/a -0.23 n/a -2.25 3.47 0.00 0.00 0.00
2017‑11‑08 OTC ETBI Eastgate Biotech 40.18 0.04 n/a n/a -2.63 0.65 0.04 0.04 0.00
2017‑11‑08 OTC ICOR InterCore 2.85 n/a n/a n/a -4.16 3.64 0.07 0.07 0.00
2017‑11‑08 OTC MOST MobileSmith 28.24 0.03 n/a 1.13 -1.62 0.14 1.00 1.00 0.00
2017‑11‑08 OTC IFUE Fuel Performance Solutions 4.08 n/a n/a 0.01 -1.36 1.30 0.02 0.02 0.00
2017‑11‑08 OTC KGNR Kange 13.52 n/a n/a 0.00 -0.08 -0.77 0.95 0.95 0.00
2017‑11‑08 OTC KJFI Comjoyful International 0.31 n/a -0.34 0.06 -3.03 0.67 0.15 0.15 0.00
2017‑11‑08 OTC DGTW DigitalTown 27.77 0.00 n/a 0.02 -8.15 4.84 0.41 0.41 0.00
2017‑11‑08 OTC SIMH Sanomedics 0.00 n/a n/a 0.02 -2.92 1.41 0.00 0.00 0.00
2017‑11‑08 OTC LEOM Leo Motors 21.54 n/a 7.25 1.50 -4.40 1.24 0.13 0.13 0.00
2017‑11‑08 OTC RXSF RX Safes 5.13 n/a n/a 0.05 -3.98 3.43 0.29 0.29 0.00
2017‑11‑08 OTC LVCA Lake Victoria Mining 1.52 n/a n/a 0.05 -1.56 1.06 0.01 0.01 0.00
2017‑11‑08 OTC ACLZ Accelerize 22.50 0.00 n/a 1.02 -1.10 0.46 0.34 0.34 0.00
2017‑11‑08 OTC CERPQ Cereplast 3.56 n/a 0.00 0.23 -19.43 3.01 0.00 0.00 0.00
2017‑11‑08 OTC IMPC Imperial Plantation 0.52 n/a n/a n/a -0.09 0.91 0.02 0.02 0.00
2017‑11‑08 OTC RGFR Rangeford Resources 8.44 n/a n/a 0.00 -2.53 2.02 0.42 0.42 0.00
2017‑11‑08 OTC ILIU Interleukin Genetics 38.81 0.83 n/a 0.79 -6.67 4.32 0.09 0.09 0.00
2017‑11‑08 OTC PHGO PhotoAmigo 4.53 n/a n/a 0.00 -0.02 0.94 1.50 1.50 0.00
2017‑11‑08 OTC SPDL Spindle 15.02 n/a n/a 0.08 -2.48 1.61 0.17 0.17 0.00
2017‑11‑08 OTC HCTI Hybrid Coating Technologies 1.47 n/a n/a n/a -1.67 1.01 0.00 0.00 0.00
2017‑11‑08 OTC ICLDW InterCloud Systems 25.39 0.15 -0.55 0.51 -16.42 1.70 0.30 0.30 0.00
2017‑11‑08 OTC HDSI HDS International 0.03 0.00 n/a 0.10 -1.03 1.55 0.00 0.00 0.00
2017‑11‑08 OTC HERB YaSheng Group 42.43 n/a n/a 1.40 113.10 0.53 0.27 0.27 0.00
2017‑11‑08 OTC HEVI Heavy Earth Resources 1.21 n/a n/a 0.00 -1.95 2.28 0.02 0.02 0.00
2017‑11‑08 OTC SOFT SofTech 0.75 0.00 n/a 0.34 -0.58 2.80 0.99 0.99 0.00
2017‑11‑08 OTC MBIT MobileBits Holdings 1.76 n/a n/a 0.43 -12.31 20.47 0.01 0.01 0.00
2017‑11‑08 OTC SPCL Solaris Power Cells 0.10 n/a n/a 0.06 -1.32 8.70 0.00 0.00 0.00
2017‑11‑08 OTC AEGG American Energy Group 3.68 n/a n/a n/a -0.75 0.47 0.05 0.05 0.00
2017‑11‑08 OTC MCVT Mill City Ventures III 0.82 n/a n/a n/a -0.11 0.65 0.75 0.75 0.00
2017‑11‑08 OTC SPWZ Steampunk Wizards 0.11 n/a n/a 0.01 -0.16 -4.15 0.02 0.02 0.00
2017‑11‑08 OTC SRCF Source Financial 97.74 n/a n/a n/a -0.51 1.62 0.59 0.59 0.00
2017‑11‑08 OTC SSPC SpendSmart Networks 0.45 n/a n/a 0.19 -5.24 1.37 0.01 0.01 0.00
2017‑11‑08 OTC AGSM Silver Stream Mining 0.40 n/a n/a 0.00 -1.64 0.95 0.01 0.01 0.00
2017‑11‑08 OTC EMAV EMAV Holdings 0.77 n/a n/a n/a -0.41 2.03 0.02 0.02 0.00
2017‑11‑08 OTC MFTH Medisafe 1 Technologies 0.09 n/a n/a 0.00 0.98 2.41 0.00 0.00 0.00
2017‑11‑08 OTC PBIO Pressure BioSciences 5.31 0.00 n/a 0.02 -4.65 0.73 3.39 3.39 0.00
2017‑11‑08 OTC AHAG Alpha Technologies Group 0.40 n/a n/a 0.24 -0.38 0.52 0.00 0.00 0.00
2017‑11‑08 OTC EOPT Eos Petro 55.50 n/a n/a 0.00 -20.35 0.85 1.00 1.00 0.00
2017‑11‑08 OTC MELY Microelectronics Technology Co. 0.00 n/a n/a 0.02 -0.64 2.32 0.00 0.00 0.00
2017‑11‑08 OTC BTCS BTCS 44.68 n/a n/a 0.03 -0.86 -49.38 0.12 0.12 0.00
2017‑11‑08 OTC AHNR Athena Silver 3.62 n/a n/a 0.01 -0.14 1.15 0.10 0.10 0.00
2017‑11‑08 OTC ENCR Ener-Core 7.80 n/a n/a 0.11 -5.40 1.12 1.90 1.90 0.00
2017‑11‑08 OTC EOMN Eye On Media Network 28.11 n/a n/a 0.02 -0.96 1.63 0.30 0.30 0.00
2017‑11‑08 OTC EPSC Epic Stores 0.62 0.23 n/a n/a -6.58 2.31 0.02 0.02 0.00
2017‑11‑08 OTC ENPT Enerpulse Technologies 0.17 n/a n/a 0.22 -3.31 1.35 0.01 0.01 0.00
2017‑11‑08 OTC STHC Southcorp Capital 0.25 n/a n/a 0.00 0.48 4.29 0.00 0.00 0.00
2017‑11‑08 OTC AIRW Airware Labs 4.03 n/a n/a 0.01 -4.74 0.95 0.05 0.05 0.00
2017‑11‑08 OTC STIE Santaro Interactive Entertainment Co. 1.40 n/a n/a 0.01 -2.47 0.38 0.02 0.02 0.00
2017‑11‑08 OTC MJWL Majic Wheels 0.04 n/a n/a 0.02 -0.71 0.69 0.00 0.00 0.00
2017‑11‑08 OTC MLCG ML Capital Group 0.01 n/a n/a 0.01 -1.39 2.34 0.00 0.00 0.00
2017‑11‑08 OTC STLT Spotlight Innovation 12.72 4.65 2.21 n/a -4.63 19.75 0.37 0.37 0.00
2017‑11‑08 OTC MJTK CannaSys 17.77 n/a n/a n/a -0.93 6.93 0.01 0.01 0.00
2017‑11‑08 OTC ALME Alamo Energy 0.37 n/a n/a 0.00 -0.01 1.66 0.00 0.00 0.00
2017‑11‑08 OTC STSC Start Scientific 0.03 0.07 n/a 0.00 -6.73 3.49 0.00 0.00 0.00
2017‑11‑08 OTC ETAH Eternity Healthcare 8.55 0.49 n/a 0.02 -0.30 -0.64 0.05 0.05 0.00
2017‑11‑08 OTC APGR Anpath Group 24.99 n/a n/a 0.18 -1.33 0.69 0.51 0.51 0.00
2017‑11‑08 OTC ALYE Aly Energy Services 0.41 0.00 n/a 1.93 -1.99 -0.02 0.03 0.03 0.00
2017‑11‑08 OTC DNAX DNA Brands 0.02 n/a n/a 0.11 -2.46 1.21 0.00 0.00 0.00
2017‑11‑08 OTC IMJN Imerjn 0.06 n/a n/a 0.19 -2.71 2.54 0.00 0.00 0.00
2017‑11‑08 OTC ARAO AuraSource 4.30 n/a n/a 0.13 -1.31 0.53 0.06 0.06 0.00
2017‑11‑08 OTC MNAI Monar International 0.69 n/a n/a 0.00 -0.12 0.75 0.00 0.00 0.00
2017‑11‑08 OTC MNBT Mountain National Bancshares 0.01 n/a n/a 42.77 n/a 16.80 0.01 0.01 0.00
2017‑11‑08 OTC ETFM 2050 Motors 12.08 n/a n/a 0.02 -0.30 0.77 0.06 0.06 0.00
2017‑11‑08 OTC ARAT Arax Holdings 3.10 n/a n/a n/a -0.16 0.78 0.30 0.30 0.00
2017‑11‑08 OTC MNHD Mongolia Holdings 0.48 n/a n/a 0.04 -1.28 0.60 0.03 0.03 0.00
2017‑11‑08 OTC FVRG ForeverGreen Worldwide 9.05 0.00 n/a 0.15 -1.44 0.84 0.31 0.31 0.00
2017‑11‑08 OTC AMNCB Amincor 0.26 n/a -0.54 0.13 -10.48 1.18 0.01 0.01 0.00
2017‑11‑08 OTC AMNP American Sierra Gold 0.31 n/a n/a 0.00 -0.97 17.05 0.01 0.01 0.00
2017‑11‑08 OTC AMNW Air Media Now! 4.48 n/a n/a 0.00 -0.03 0.87 0.03 0.03 0.00
2017‑11‑08 OTC MOAK Med One Oak 0.26 n/a n/a 0.00 -0.22 0.90 0.10 0.10 0.00
2017‑11‑08 OTC AMRR American Metals Recovery and Recycling 0.18 n/a n/a 0.09 -0.21 106.93 0.03 0.03 0.00
2017‑11‑08 OTC MOBQ Mobiquity Technologies 37.80 n/a n/a 0.12 -5.21 0.61 0.10 0.10 0.00
2017‑11‑08 OTC SWET Solar Wind Energy Tower 5.72 0.00 -0.02 n/a -1.17 0.90 0.00 0.00 0.00
2017‑11‑08 OTC FUTL FutureLand 44.04 n/a n/a n/a -0.69 -2.45 0.01 0.01 0.00
2017‑11‑08 OTC NTFU Nutrafuels 55.53 n/a n/a 0.22 -23.63 -35.77 0.64 0.64 0.00
2017‑11‑08 OTC PSON Petrosonic Energy 0.36 n/a -0.06 0.01 -1.50 2.01 0.00 0.00 0.00
2017‑11‑08 OTC GBGH Gold Billion Group Holdings 0.10 0.00 n/a 0.00 -0.13 0.56 0.50 0.50 0.00
2017‑11‑08 OTC RSPI RespireRx Pharmaceuticals 0.06 n/a n/a 0.00 -4.25 0.99 0.02 0.02 0.00
2017‑11‑08 OTC DTRO Deltron 0.01 0.49 n/a n/a -0.21 1.00 0.00 0.00 0.00
2017‑11‑08 OTC NXES Nexus Enterprise Solutions 0.98 n/a n/a 0.00 -0.38 0.63 0.05 0.05 0.00
2017‑11‑08 OTC CRCO Carolco Pictures 167.63 n/a 0.00 0.37 -1.14 -3.38 0.84 0.84 0.00
2017‑11‑08 OTC BICX BioCorRx 48.94 0.00 -0.00 n/a -2.89 7.63 0.20 0.20 0.00
2017‑11‑08 OTC IVDA Iveda Solutions 8.76 0.03 n/a 0.96 -3.34 2.32 0.28 0.28 0.00
2017‑11‑08 OTC CANN General Cannabis 77.21 2.64 n/a 10.17 -7.05 -1.40 2.15 2.15 0.00
2017‑11‑08 OTC PHOT Growlife 29.86 n/a n/a 0.14 -2.05 1.32 0.01 0.01 0.00
2017‑11‑08 OTC OPMZ 1pm Industries 14.20 n/a n/a n/a -0.75 0.93 0.01 0.01 0.00
2017‑11‑08 OTC BMXC Bemax 16.87 n/a n/a n/a -0.35 6.50 0.03 0.03 0.00
2017‑11‑08 NASDAQ EYEG Eyegate Pharmaceuticals 22.07 n/a n/a 12.60 n/a 6.86 1.18 0.54 -54.24
2017‑11‑08 OTC CYPW Cyclone Power Technologies 8.47 n/a 0.03 0.01 -1.20 0.40 0.00 0.00 0.00
2017‑11‑08 OTC KGET Kleangas Energy Technologies 0.80 n/a n/a n/a -0.18 0.68 0.00 0.00 0.00
2017‑11‑08 OTC VRCI Verde Science 0.11 0.24 n/a n/a -1.90 3.29 0.00 0.00 0.00
2017‑11‑08 OTC OXFC Oxford City Football Club 43.22 n/a -1.20 0.00 n/a 1.06 10.05 10.05 0.00
2017‑11‑08 OTC GRDH Guardian 8 Holdings 0.61 n/a n/a 0.08 -4.63 1.87 0.01 0.01 0.00
2017‑11‑08 OTC VLDI Validian 14.59 n/a n/a 0.00 -1.00 0.45 0.02 0.02 0.00
2017‑11‑08 OTC GPIW Grand Perfecta 1.91 n/a 0.21 n/a -1.05 1.16 0.06 0.06 0.00
2017‑11‑08 OTC VOIL Virtus Oil and Gas 2.81 n/a n/a n/a -5.08 1.86 0.03 0.03 0.00
2017‑11‑08 OTC GROV GroveWare Technologies 0.14 n/a n/a 0.00 -0.70 0.70 0.00 0.00 0.00
2017‑11‑08 OTC PCHA PowerMedChairs 2.80 n/a n/a 0.01 -0.02 0.94 0.98 0.98 0.00
2017‑11‑08 OTC GRPX Greenplex Services 2.19 n/a n/a 0.00 -0.32 7.21 0.06 0.06 0.00
2017‑11‑08 OTC VRCV Varca Ventures 4.92 n/a n/a 0.01 -2.28 5.04 0.07 0.07 0.00
2017‑11‑08 OTC PCNT Point of Care Nano-Technology 3.70 n/a n/a 0.00 -118.78 375.56 0.08 0.08 0.00
2017‑11‑08 NASDAQ MBII Marrone Bio Innovations 205.70 22.05 n/a 23.25 -23.00 -2.11 0.94 1.82 93.62
2017‑11‑08 OTC GRYN Green Hygienics Holdings 0.52 n/a n/a n/a -0.00 0.02 0.01 0.01 0.00
2017‑11‑08 NASDAQ RTK Rentech 4.64 108.85 2.64 20.47 -173.99 0.63 0.20 0.20 0.00
2017‑11‑08 OTC ABHD Abtech Holdings 5.05 0.00 -2.71 0.14 -3.66 0.40 0.01 0.01 0.00
2017‑11‑08 OTC GTRQ GeoTraq 0.63 n/a n/a 0.28 -0.50 13.73 0.01 0.01 0.00
2017‑11‑08 OTC PFGB PFO Global 0.42 n/a n/a n/a -11.05 0.64 0.02 0.02 0.00
2017‑11‑08 OTC PFWI Petrone Worldwide 25.60 n/a n/a 0.08 -0.84 1.30 0.07 0.07 0.00
2017‑11‑08 OTC HHWW HW Holdings 1.75 n/a n/a n/a -1.53 0.54 0.03 0.03 0.00
2017‑11‑08 OTC HISP Hispanica International Delights of America 3.25 n/a n/a 0.16 -1.66 4.14 0.15 0.15 0.00
2017‑11‑08 OTC GBSN Great Basin Scientific 0.01 n/a n/a n/a -34.08 1.59 0.00 0.00 0.00
2017‑11‑08 OTC CGAC Code Green Apparel 6.33 n/a n/a n/a -1.63 0.95 0.01 0.01 0.00
2017‑11‑08 OTC HNDI Handeni Gold 0.08 n/a n/a 0.03 -0.62 1.18 0.04 0.04 0.00
2017‑11‑08 OTC PRLE Paragon Real Estate Equity and Investment Trust 1.46 n/a n/a n/a -0.29 0.03 3.60 3.60 0.00
2017‑11‑08 OTC CNXR Connecture 6.51 32.62 n/a 7.74 -11.73 1.30 0.28 0.28 0.00
2017‑11‑08 OTC GAWK Gawk 6.34 n/a n/a 0.06 -7.58 0.54 0.00 0.00 0.00
2017‑11‑08 OTC SINX Sionix 1.42 1.04 n/a 0.10 -3.96 5.07 0.00 0.00 0.00
2017‑11‑08 OTC PSTO Powerstorm Holdings 0.68 n/a n/a 0.00 -4.02 53.09 0.03 0.03 0.00
2017‑11‑08 OTC PTLF Petlife Pharmaceuticals 56.27 0.00 n/a 0.01 -22.66 16.84 0.29 0.29 0.00
2017‑11‑08 OTC PTOI Plastic2Oil 4.99 0.12 n/a 0.02 -1.56 0.12 0.04 0.04 0.00
2017‑11‑08 OTC PTOP Peer to Peer Network 0.63 n/a n/a n/a -0.31 11.74 0.00 0.00 0.00
2017‑11‑08 OTC PTSS Peartrack Security Systems 1.39 n/a n/a 0.01 -1.85 1.31 0.02 0.02 0.00
2017‑11‑08 OTC RMLX Roomlinx 36.73 2.58 -0.01 0.04 -25.39 3.08 0.27 0.27 0.00
2017‑11‑08 OTC RMLXP Roomlinx 12.24 2.58 -0.01 0.04 -25.39 3.08 0.09 0.09 0.00
2017‑11‑08 OTC RMRK Rimrock Gold 0.08 n/a n/a n/a -0.85 15.00 0.00 0.00 0.00
2017‑11‑08 OTC CPXP Coupon Express 0.11 n/a n/a n/a -3.12 14.27 0.00 0.00 0.00
2017‑11‑08 OTC IRSB Iris Biotechnologies 5.98 n/a n/a 0.01 -1.06 2.66 0.28 0.28 0.00
2017‑11‑08 OTC ISYG Insynergy Products 23.86 n/a n/a 0.05 -0.68 1.37 0.15 0.15 0.00
2017‑11‑08 OTC CRWE Crown Equity Holdings 17.70 n/a n/a 0.01 -0.44 2.72 1.50 1.50 0.00
2017‑11‑08 OTC JFIL Jubilant Flame International 0.17 n/a n/a 0.01 -0.59 0.71 0.01 0.01 0.00
2017‑11‑08 OTC JZHG JinZangHuang Tibet Pharmaceuticals 0.06 n/a 0.81 n/a 8.08 0.68 0.00 0.00 0.00
2017‑11‑08 OTC JGWE J.G. Wentworth 7.72 n/a -45.22 35.56 n/a 0.84 0.31 0.31 0.00
2017‑11‑08 OTC LITH U.S. Lithium 4.10 n/a n/a 0.04 -0.13 3.50 0.04 0.04 0.00
2017‑11‑08 OTC IVAP Prospect Ventures 0.35 n/a n/a n/a -0.09 1.04 0.00 0.00 0.00
2017‑11‑08 OTC BARA Banyan Rail Services 2.09 0.00 n/a 0.36 -0.70 -1.12 0.80 0.80 0.00
2017‑11‑08 OTC DTII Defense Technologies International 0.01 n/a n/a n/a -0.59 0.68 0.01 0.01 0.00
2017‑11‑08 OTC SVFC Intellicell Biosciences 0.79 n/a n/a 0.05 -5.52 1.13 0.00 0.00 0.00
2017‑11‑08 OTC FLCR FullCircle Registry 0.63 0.12 n/a 0.04 -0.57 0.27 0.00 0.00 0.00
2017‑11‑08 OTC JYHW Jayhawk Energy 0.80 n/a n/a 0.00 -0.94 0.82 0.00 0.00 0.00
2017‑11‑08 OTC NSPX Inspyr Therapeutics 4.31 n/a n/a 0.02 -3.19 1.04 0.45 0.45 0.00
2017‑11‑08 OTC TSSI TSS 2.28 1.75 n/a 3.31 1.11 0.57 0.14 0.14 0.00
2017‑11‑08 OTC GNID GeneSYS ID 0.45 n/a n/a 0.05 -3.98 3.43 0.03 0.03 0.00
2017‑11‑08 OTC AURT Attune RTD 0.02 n/a n/a n/a -1.26 1.01 0.00 0.00 0.00
2017‑11‑08 OTC DKAM Drinks Americas Holdings 0.28 n/a -0.00 0.09 -8.40 0.57 0.00 0.00 0.00
2017‑11‑08 OTC AUTR Autris 0.56 n/a n/a 0.10 -0.52 15.05 0.01 0.01 0.00
2017‑11‑08 OTC EXOL PF Hospitality Group 0.38 1.42 n/a 0.30 -1.17 2.23 0.01 0.01 0.00
2017‑11‑08 OTC TPAC Trans-Pacific Aerospace 2.47 n/a -0.85 n/a -4.32 9.44 0.00 0.00 0.00
2017‑11‑08 OTC OCFN Omega Commercial Finance 0.16 n/a n/a 0.18 -2,515.90 566.21 0.00 0.00 0.00
2017‑11‑08 OTC OLBG OLB Group 5.95 n/a n/a 0.00 -0.37 4.55 0.30 0.30 0.00
2017‑11‑08 OTC GTII Global Tech Industries Group 30.34 0.57 n/a 0.06 -1.62 0.39 0.20 0.20 0.00
2017‑11‑08 OTC AXPLF Arabella Exploration 0.51 n/a n/a 0.00 -24.50 1.55 0.10 0.10 0.00
2017‑11‑08 OTC AXPUF Arabella Exploration 41.42 n/a n/a 0.00 -24.50 1.55 8.25 8.25 0.00
2017‑11‑08 NASDAQ VGGL Viggle 1.38 n/a 0.47 n/a -53.36 45.36 0.42 0.42 0.00
2017‑11‑08 OTC AGIN American Graphite Technologies 1.54 n/a n/a 0.01 -0.21 1.33 0.02 0.02 0.00
2017‑11‑08 OTC GRCK GREY CLOAK TECH 58.63 n/a n/a n/a n/a 3.02 0.12 0.12 0.00
2017‑11‑08 OTC NUGN NuGene International 10.57 n/a n/a 0.04 -9.09 2.06 0.25 0.25 0.00
2017‑11‑08 OTC BWMG Brownie's Marine Group 1.67 0.00 n/a n/a -0.22 -0.83 0.02 0.02 0.00
2017‑11‑08 OTC TWSI Tristar Wellness Solutions 0.09 0.65 n/a 0.34 -5.12 0.80 0.00 0.00 0.00
2017‑11‑08 NASDAQ CAPR Capricor Therapeutics 32.59 n/a n/a 6.34 -12.86 0.22 2.32 1.07 -53.88
2017‑11‑08 OTC TXHD Textmunication Holdings 15.90 n/a n/a 0.00 -6.55 16.17 0.00 0.00 0.00
2017‑11‑08 OTC NPWZ Neah Power Systems 3.74 n/a n/a 0.02 -1.71 -0.90 0.00 0.00 0.00
2017‑11‑08 OTC PGLO Pan Global 1.40 n/a n/a 0.00 -0.11 0.42 0.01 0.01 0.00
2017‑11‑08 OTC BFDI Brekford 5.42 n/a n/a 1.85 -1.01 2.19 0.11 0.11 0.00
2017‑11‑08 OTC BETS Seaniemac International 0.25 n/a -0.69 n/a -0.64 0.51 0.00 0.00 0.00
2017‑11‑08 OTC PGRD Proguard Acquisition 0.26 n/a n/a 0.01 -0.44 9.02 0.06 0.06 0.00
2017‑11‑08 OTC TSGL Staffing Group 0.34 n/a 0.01 n/a -1.40 1.29 0.20 0.20 0.00
2017‑11‑08 OTC GSIH General Steel Holdings 1.99 n/a 0.00 0.01 -10.81 31.17 0.10 0.10 0.00
2017‑11‑08 OTC UAPC United American Petroleum 0.19 n/a n/a 0.11 -0.66 1.36 0.00 0.00 0.00
2017‑11‑08 OTC PIEX Pioneer Exploration 0.06 n/a n/a 0.00 -0.69 0.66 0.00 0.00 0.00
2017‑11‑08 OTC TSOI Therapeutic Solutions International 5.65 0.44 n/a 0.06 -0.88 2.18 0.01 0.01 0.00
2017‑11‑08 OTC FTCY Global Future City Holding 15.41 0.00 n/a 0.00 -5.44 3.71 0.38 0.38 0.00
2017‑11‑08 OTC MTWO Roomlinx 16.32 2.58 -0.01 0.04 -25.39 3.08 0.12 0.12 0.00
2017‑11‑08 OTC SCRCQ ScripsAmerica 0.14 0.73 -0.26 0.16 -3.81 1.93 0.00 0.00 0.00
2017‑11‑08 OTC STWSQ STW Resources Holding 0.11 7.63 -0.35 n/a -12.76 0.72 0.00 0.00 0.00
2017‑11‑08 OTC OBMP OncBioMune Pharmaceuticals 61.18 n/a n/a n/a -2.46 1.39 0.25 0.25 0.00
2017‑11‑08 OTC PLSB Pulse Beverage 6.94 n/a n/a 0.08 -2.57 2.38 0.01 0.01 0.00
2017‑11‑08 OTC GETH Green Envirotech Holdings 6.03 n/a 0.00 0.00 3.34 0.78 0.13 0.13 0.00
2017‑11‑08 OTC GNSZ GenSpera 1.25 n/a n/a 0.02 -3.19 1.04 0.13 0.13 0.00
2017‑11‑08 OTC VIZC VizConnect 0.30 n/a 0.08 0.00 -2.31 1.57 0.00 0.00 0.00
2017‑11‑08 OTC CGCC Canyon Gold 0.30 n/a n/a n/a -0.59 0.68 0.20 0.20 0.00